NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00370000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 22.96 | 22.60 | 23.40 | -2.56 | -10.03% | 1,916 | 1,267 | 53.22% |
| NVDA230616C00370000 | 2023-06-05 3:39PM EDT | 2023-06-16 | 26.40 | 25.15 | 26.25 | -2.07 | -7.27% | 209 | 1,720 | 47.46% |
| NVDA230623C00370000 | 2023-06-05 2:28PM EDT | 2023-06-23 | 25.91 | 27.60 | 28.60 | -4.69 | -15.33% | 29 | 209 | 45.57% |
| NVDA230630C00370000 | 2023-06-05 10:35AM EDT | 2023-06-30 | 30.53 | 30.20 | 31.25 | -2.39 | -7.26% | 8 | 310 | 46.29% |
| NVDA230707C00370000 | 2023-06-05 3:19PM EDT | 2023-07-07 | 31.81 | 31.75 | 33.00 | -3.14 | -8.98% | 23 | 73 | 45.22% |
| NVDA230714C00370000 | 2023-06-01 10:34AM EDT | 2023-07-14 | 34.63 | 34.00 | 35.55 | 0.00 | - | - | 2 | 46.54% |
| NVDA230721C00370000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 37.45 | 36.20 | 36.90 | -1.67 | -4.27% | 82 | 2,568 | 45.54% |
| NVDA230818C00370000 | 2023-06-05 3:39PM EDT | 2023-08-18 | 44.34 | 43.25 | 44.60 | -2.16 | -4.65% | 25 | 631 | 47.75% |
| NVDA230915C00370000 | 2023-06-05 2:57PM EDT | 2023-09-15 | 54.50 | 54.50 | 55.45 | -3.36 | -5.81% | 474 | 1,906 | 54.05% |
| NVDA231020C00370000 | 2023-06-05 3:37PM EDT | 2023-10-20 | 61.05 | 60.05 | 61.35 | -5.60 | -8.40% | 7 | 240 | 52.97% |
| NVDA231117C00370000 | 2023-06-05 3:40PM EDT | 2023-11-17 | 68.20 | 66.15 | 69.40 | -6.43 | -8.62% | 3 | 109 | 55.39% |
| NVDA231215C00370000 | 2023-06-05 9:31AM EDT | 2023-12-15 | 72.24 | 70.40 | 72.00 | -1.86 | -2.51% | 6 | 485 | 54.41% |
| NVDA240119C00370000 | 2023-06-05 3:58PM EDT | 2024-01-19 | 76.30 | 75.35 | 76.75 | -2.40 | -3.05% | 24 | 2,614 | 54.23% |
| NVDA240315C00370000 | 2023-06-01 10:00AM EDT | 2024-03-15 | 86.05 | 82.60 | 85.35 | 0.00 | - | 18 | 252 | 54.70% |
| NVDA240621C00370000 | 2023-06-05 9:36AM EDT | 2024-06-21 | 96.59 | 93.15 | 95.20 | -0.31 | -0.32% | 9 | 3,202 | 54.00% |
| NVDA250117C00370000 | 2023-06-05 2:40PM EDT | 2025-01-17 | 111.46 | 111.70 | 116.45 | -3.54 | -3.08% | 2 | 360 | 54.21% |
| NVDA250620C00370000 | 2023-06-05 9:49AM EDT | 2025-06-20 | 129.25 | 122.20 | 129.05 | -2.80 | -2.12% | 11 | 59 | 54.00% |
| NVDA251219C00370000 | 2023-06-05 12:37PM EDT | 2025-12-19 | 140.40 | 135.60 | 143.10 | -1.48 | -1.04% | 12 | 213 | 54.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00370000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.92 | 0.81 | 0.97 | -0.53 | -36.55% | 8,004 | 6,321 | 44.80% |
| NVDA230616P00370000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 3.40 | 3.30 | 3.45 | -0.60 | -15.00% | 3,809 | 5,557 | 42.04% |
| NVDA230623P00370000 | 2023-06-05 3:57PM EDT | 2023-06-23 | 5.05 | 5.00 | 5.45 | -0.90 | -15.13% | 353 | 720 | 40.47% |
| NVDA230630P00370000 | 2023-06-05 3:58PM EDT | 2023-06-30 | 7.17 | 7.25 | 7.40 | -0.88 | -10.93% | 282 | 863 | 40.17% |
| NVDA230707P00370000 | 2023-06-05 3:43PM EDT | 2023-07-07 | 8.45 | 8.65 | 9.00 | -1.26 | -12.98% | 53 | 516 | 39.57% |
| NVDA230714P00370000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 10.70 | 10.55 | 10.75 | -0.73 | -6.39% | 52 | 398 | 39.78% |
| NVDA230721P00370000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 12.23 | 12.20 | 12.50 | -0.99 | -7.49% | 516 | 1,337 | 40.18% |
| NVDA230818P00370000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 18.20 | 17.90 | 18.55 | -1.15 | -5.94% | 106 | 565 | 41.12% |
| NVDA230915P00370000 | 2023-06-05 3:36PM EDT | 2023-09-15 | 28.05 | 27.70 | 28.30 | -1.41 | -4.79% | 96 | 706 | 47.68% |
| NVDA231020P00370000 | 2023-06-05 3:40PM EDT | 2023-10-20 | 31.85 | 31.90 | 32.30 | -1.73 | -5.15% | 74 | 230 | 45.58% |
| NVDA231117P00370000 | 2023-06-05 9:34AM EDT | 2023-11-17 | 38.30 | 34.70 | 39.25 | -0.78 | -2.00% | 32 | 193 | 48.54% |
| NVDA231215P00370000 | 2023-06-05 3:58PM EDT | 2023-12-15 | 39.50 | 39.60 | 39.85 | -1.57 | -3.82% | 37 | 305 | 45.44% |
| NVDA240119P00370000 | 2023-06-05 3:31PM EDT | 2024-01-19 | 42.60 | 42.15 | 42.90 | -1.30 | -2.96% | 95 | 1,640 | 44.42% |
| NVDA240315P00370000 | 2023-06-05 1:00PM EDT | 2024-03-15 | 48.35 | 47.05 | 48.45 | -1.80 | -3.59% | 1 | 373 | 44.07% |
| NVDA240621P00370000 | 2023-06-05 3:16PM EDT | 2024-06-21 | 55.30 | 54.20 | 55.35 | -0.23 | -0.41% | 706 | 5,549 | 42.58% |
| NVDA250117P00370000 | 2023-06-05 3:20PM EDT | 2025-01-17 | 66.85 | 65.45 | 68.65 | -1.33 | -1.95% | 52 | 175 | 41.34% |
| NVDA250620P00370000 | 2023-06-05 3:20PM EDT | 2025-06-20 | 74.90 | 72.30 | 76.55 | -0.35 | -0.47% | 30 | 5 | 40.64% |
| NVDA251219P00370000 | 2023-06-01 3:35PM EDT | 2025-12-19 | 83.00 | 80.00 | 85.40 | 0.00 | - | 1 | 136 | 40.29% |
© 2023 Yahoo. Todos los derechos reservados.