NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:365.00
Llamadaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00365000 | 2023-06-05 3:12PM EDT | 2023-06-09 | 27.91 | 27.25 | 28.25 | -1.16 | -3.99% | 114 | 634 | 53.54% |
| NVDA230616C00365000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 30.07 | 29.35 | 30.90 | -2.36 | -7.28% | 40 | 934 | 49.59% |
| NVDA230623C00365000 | 2023-06-05 3:12PM EDT | 2023-06-23 | 30.45 | 31.55 | 32.35 | -2.73 | -8.23% | 17 | 113 | 44.93% |
| NVDA230630C00365000 | 2023-06-05 1:09PM EDT | 2023-06-30 | 35.01 | 33.25 | 34.75 | -1.86 | -5.04% | 3 | 34 | 45.70% |
| NVDA230707C00365000 | 2023-06-05 3:19PM EDT | 2023-07-07 | 35.25 | 35.30 | 36.65 | -6.00 | -14.55% | 3 | 34 | 45.44% |
| NVDA230714C00365000 | 2023-06-05 11:15AM EDT | 2023-07-14 | 39.28 | 37.30 | 39.05 | -1.55 | -3.80% | 15 | 15 | 46.69% |
| NVDA230721C00365000 | 2023-06-05 2:55PM EDT | 2023-07-21 | 39.20 | 39.50 | 40.20 | -3.43 | -8.05% | 38 | 1,316 | 45.42% |
| NVDA230818C00365000 | 2023-06-05 2:29PM EDT | 2023-08-18 | 45.40 | 46.40 | 47.55 | -4.15 | -8.38% | 6 | 534 | 47.55% |
| NVDA230915C00365000 | 2023-06-05 3:18PM EDT | 2023-09-15 | 57.10 | 57.45 | 58.35 | -3.10 | -5.15% | 31 | 596 | 54.13% |
| NVDA231020C00365000 | 2023-06-05 9:35AM EDT | 2023-10-20 | 64.12 | 62.90 | 64.20 | -5.43 | -7.81% | 4 | 140 | 53.09% |
| NVDA231117C00365000 | 2023-06-02 3:50PM EDT | 2023-11-17 | 73.69 | 68.60 | 71.15 | 0.00 | - | 1 | 201 | 54.85% |
| NVDA231215C00365000 | 2023-06-05 3:34PM EDT | 2023-12-15 | 74.50 | 73.55 | 74.50 | -2.50 | -3.25% | 1 | 246 | 54.64% |
| NVDA240315C00365000 | 2023-05-31 3:34PM EDT | 2024-03-15 | 83.50 | 85.15 | 87.15 | 0.00 | - | 43 | 265 | 54.52% |
| NVDA240621C00365000 | 2023-06-01 3:47PM EDT | 2024-06-21 | 103.00 | 96.00 | 98.25 | 0.00 | - | 3 | 1,994 | 54.45% |
| NVDA250117C00365000 | 2023-06-05 12:42PM EDT | 2025-01-17 | 117.90 | 115.10 | 118.40 | -2.25 | -1.87% | 1 | 147 | 54.54% |
| NVDA250620C00365000 | 2023-06-05 9:49AM EDT | 2025-06-20 | 131.49 | 127.05 | 131.05 | +1.36 | +1.05% | 11 | 19 | 54.73% |
| NVDA251219C00365000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 144.12 | 136.55 | 145.00 | 0.00 | - | 33 | 396 | 54.40% |
Ventaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00365000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.54 | 0.52 | 0.57 | -0.38 | -41.30% | 6,519 | 3,428 | 41.07% |
| NVDA230616P00365000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 2.40 | 2.40 | 2.53 | -0.64 | -21.05% | 1,493 | 2,225 | 40.76% |
| NVDA230623P00365000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 4.08 | 3.95 | 4.20 | -0.65 | -13.74% | 285 | 432 | 39.45% |
| NVDA230630P00365000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 5.80 | 5.90 | 6.15 | -0.97 | -14.33% | 178 | 448 | 40.01% |
| NVDA230707P00365000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 7.00 | 7.10 | 7.45 | -1.17 | -14.32% | 52 | 133 | 39.01% |
| NVDA230714P00365000 | 2023-06-05 3:29PM EDT | 2023-07-14 | 9.10 | 8.80 | 9.30 | -1.17 | -11.39% | 33 | 199 | 39.80% |
| NVDA230721P00365000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 10.54 | 10.60 | 10.85 | -1.05 | -9.06% | 128 | 695 | 39.99% |
| NVDA230818P00365000 | 2023-06-05 1:17PM EDT | 2023-08-18 | 16.75 | 16.05 | 16.65 | -0.78 | -4.45% | 84 | 292 | 41.01% |
| NVDA230915P00365000 | 2023-06-05 3:57PM EDT | 2023-09-15 | 25.55 | 25.40 | 26.15 | -1.70 | -6.24% | 209 | 819 | 47.57% |
| NVDA231020P00365000 | 2023-06-05 3:38PM EDT | 2023-10-20 | 29.90 | 29.50 | 30.15 | -1.81 | -5.71% | 7 | 515 | 45.61% |
| NVDA231117P00365000 | 2023-06-02 11:38AM EDT | 2023-11-17 | 36.00 | 32.80 | 37.05 | 0.00 | - | 2 | 111 | 48.63% |
| NVDA231215P00365000 | 2023-06-05 3:58PM EDT | 2023-12-15 | 37.30 | 37.35 | 37.60 | -1.87 | -4.77% | 42 | 108 | 45.51% |
| NVDA240315P00365000 | 2023-06-01 1:55PM EDT | 2024-03-15 | 47.50 | 44.70 | 46.00 | +1.50 | +3.26% | 1 | 186 | 44.08% |
| NVDA240621P00365000 | 2023-06-05 3:08PM EDT | 2024-06-21 | 53.35 | 51.85 | 53.10 | -0.55 | -1.02% | 14 | 232 | 42.79% |
| NVDA250117P00365000 | 2023-06-05 3:39PM EDT | 2025-01-17 | 64.55 | 62.95 | 66.40 | -0.62 | -0.95% | 122 | 136 | 41.60% |
| NVDA251219P00365000 | 2023-05-26 2:57PM EDT | 2025-12-19 | 79.50 | 77.65 | 81.40 | 0.00 | - | 5 | 723 | 39.80% |
© 2023 Yahoo. Todos los derechos reservados.