NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:365.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003650002023-06-05 3:12PM EDT2023-06-0927.9127.2528.25-1.16-3.99%11463453.54%
NVDA230616C003650002023-06-05 3:55PM EDT2023-06-1630.0729.3530.90-2.36-7.28%4093449.59%
NVDA230623C003650002023-06-05 3:12PM EDT2023-06-2330.4531.5532.35-2.73-8.23%1711344.93%
NVDA230630C003650002023-06-05 1:09PM EDT2023-06-3035.0133.2534.75-1.86-5.04%33445.70%
NVDA230707C003650002023-06-05 3:19PM EDT2023-07-0735.2535.3036.65-6.00-14.55%33445.44%
NVDA230714C003650002023-06-05 11:15AM EDT2023-07-1439.2837.3039.05-1.55-3.80%151546.69%
NVDA230721C003650002023-06-05 2:55PM EDT2023-07-2139.2039.5040.20-3.43-8.05%381,31645.42%
NVDA230818C003650002023-06-05 2:29PM EDT2023-08-1845.4046.4047.55-4.15-8.38%653447.55%
NVDA230915C003650002023-06-05 3:18PM EDT2023-09-1557.1057.4558.35-3.10-5.15%3159654.13%
NVDA231020C003650002023-06-05 9:35AM EDT2023-10-2064.1262.9064.20-5.43-7.81%414053.09%
NVDA231117C003650002023-06-02 3:50PM EDT2023-11-1773.6968.6071.150.00-120154.85%
NVDA231215C003650002023-06-05 3:34PM EDT2023-12-1574.5073.5574.50-2.50-3.25%124654.64%
NVDA240315C003650002023-05-31 3:34PM EDT2024-03-1583.5085.1587.150.00-4326554.52%
NVDA240621C003650002023-06-01 3:47PM EDT2024-06-21103.0096.0098.250.00-31,99454.45%
NVDA250117C003650002023-06-05 12:42PM EDT2025-01-17117.90115.10118.40-2.25-1.87%114754.54%
NVDA250620C003650002023-06-05 9:49AM EDT2025-06-20131.49127.05131.05+1.36+1.05%111954.73%
NVDA251219C003650002023-06-02 3:58PM EDT2025-12-19144.12136.55145.000.00-3339654.40%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003650002023-06-05 3:59PM EDT2023-06-090.540.520.57-0.38-41.30%6,5193,42841.07%
NVDA230616P003650002023-06-05 3:59PM EDT2023-06-162.402.402.53-0.64-21.05%1,4932,22540.76%
NVDA230623P003650002023-06-05 3:59PM EDT2023-06-234.083.954.20-0.65-13.74%28543239.45%
NVDA230630P003650002023-06-05 3:57PM EDT2023-06-305.805.906.15-0.97-14.33%17844840.01%
NVDA230707P003650002023-06-05 3:50PM EDT2023-07-077.007.107.45-1.17-14.32%5213339.01%
NVDA230714P003650002023-06-05 3:29PM EDT2023-07-149.108.809.30-1.17-11.39%3319939.80%
NVDA230721P003650002023-06-05 3:59PM EDT2023-07-2110.5410.6010.85-1.05-9.06%12869539.99%
NVDA230818P003650002023-06-05 1:17PM EDT2023-08-1816.7516.0516.65-0.78-4.45%8429241.01%
NVDA230915P003650002023-06-05 3:57PM EDT2023-09-1525.5525.4026.15-1.70-6.24%20981947.57%
NVDA231020P003650002023-06-05 3:38PM EDT2023-10-2029.9029.5030.15-1.81-5.71%751545.61%
NVDA231117P003650002023-06-02 11:38AM EDT2023-11-1736.0032.8037.050.00-211148.63%
NVDA231215P003650002023-06-05 3:58PM EDT2023-12-1537.3037.3537.60-1.87-4.77%4210845.51%
NVDA240315P003650002023-06-01 1:55PM EDT2024-03-1547.5044.7046.00+1.50+3.26%118644.08%
NVDA240621P003650002023-06-05 3:08PM EDT2024-06-2153.3551.8553.10-0.55-1.02%1423242.79%
NVDA250117P003650002023-06-05 3:39PM EDT2025-01-1764.5562.9566.40-0.62-0.95%12213641.60%
NVDA251219P003650002023-05-26 2:57PM EDT2025-12-1979.5077.6581.400.00-572339.80%