NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:345.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003450002023-06-05 2:40PM EDT2023-06-0943.5047.2548.60-4.15-8.71%873577.39%
NVDA230616C003450002023-06-05 3:41PM EDT2023-06-1648.8346.7049.70-0.85-1.71%321,87452.58%
NVDA230623C003450002023-06-05 3:40PM EDT2023-06-2349.8049.8051.25-1.36-2.66%1218755.30%
NVDA230630C003450002023-06-05 1:06PM EDT2023-06-3051.5251.3052.35-0.63-1.21%631852.53%
NVDA230707C003450002023-06-05 2:42PM EDT2023-07-0749.0051.2053.85-4.29-8.05%22753.22%
NVDA230714C003450002023-06-05 10:16AM EDT2023-07-1451.8353.3555.45-8.42-13.98%1152.75%
NVDA230721C003450002023-06-05 2:37PM EDT2023-07-2152.4555.5556.20-4.53-7.95%111,95350.50%
NVDA230818C003450002023-06-05 1:20PM EDT2023-08-1860.7061.4062.45-7.20-10.60%652950.49%
NVDA230915C003450002023-06-05 2:09PM EDT2023-09-1568.5568.8571.85-3.20-4.46%469155.37%
NVDA231020C003450002023-06-05 12:03PM EDT2023-10-2075.7574.9076.75-6.55-7.96%211854.51%
NVDA231117C003450002023-06-05 12:29PM EDT2023-11-1782.3682.3082.85-6.86-7.69%122357.08%
NVDA231215C003450002023-06-05 3:40PM EDT2023-12-1586.0085.8087.65-2.40-2.71%231956.97%
NVDA240315C003450002023-06-01 3:15PM EDT2024-03-15104.6197.2599.700.00-15256.67%
NVDA240621C003450002023-06-02 2:47PM EDT2024-06-21110.00107.15110.550.00-662056.25%
NVDA250117C003450002023-06-02 9:42AM EDT2025-01-17125.65123.15130.35-8.19-6.12%187955.49%
NVDA250620C003450002023-06-02 12:29PM EDT2025-06-20143.03136.50140.600.00-45655.56%
NVDA251219C003450002023-06-02 3:58PM EDT2025-12-19153.07147.95155.000.00-224555.92%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003450002023-06-05 3:50PM EDT2023-06-090.090.080.09-0.10-52.63%1,4672,08548.44%
NVDA230616P003450002023-06-05 3:50PM EDT2023-06-160.600.590.61-0.29-32.58%5145,57042.82%
NVDA230623P003450002023-06-05 3:41PM EDT2023-06-231.341.311.34-0.44-24.72%60243340.67%
NVDA230630P003450002023-06-05 3:48PM EDT2023-06-302.392.332.41-0.50-17.30%1,8412,40340.83%
NVDA230707P003450002023-06-05 3:46PM EDT2023-07-073.263.103.25-0.72-18.09%9133339.78%
NVDA230714P003450002023-06-05 2:32PM EDT2023-07-144.474.254.40-0.63-12.35%443640.08%
NVDA230721P003450002023-06-05 3:54PM EDT2023-07-215.575.505.60-0.92-14.18%4661,56640.45%
NVDA230818P003450002023-06-05 3:05PM EDT2023-08-1811.0010.1010.30-0.25-2.22%18922941.54%
NVDA230915P003450002023-06-05 1:37PM EDT2023-09-1519.5018.1018.35-0.43-2.16%17922447.75%
NVDA231020P003450002023-06-05 3:42PM EDT2023-10-2022.0021.9022.15-1.45-6.18%49746.01%
NVDA231117P003450002023-06-02 11:38AM EDT2023-11-1728.0026.5526.700.00-1538347.05%
NVDA231215P003450002023-06-05 3:43PM EDT2023-12-1529.0929.0029.25-0.81-2.71%621946.13%
NVDA240315P003450002023-06-05 12:41PM EDT2024-03-1537.4536.3536.75-0.95-2.47%1739944.32%
NVDA240621P003450002023-06-05 3:05PM EDT2024-06-2144.2643.0043.55-0.44-0.98%326943.08%
NVDA250117P003450002023-06-05 11:18AM EDT2025-01-1756.3552.3557.90+1.35+2.45%57942.81%
NVDA250620P003450002023-06-05 1:59PM EDT2025-06-2062.7560.5064.45-62.70-49.98%14141.48%
NVDA251219P003450002023-06-02 1:41PM EDT2025-12-1967.9866.0072.900.00-2341.07%