NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00375000 | 2023-06-05 3:22PM EDT | 2023-06-09 | 18.70 | 18.15 | 19.05 | -2.60 | -12.21% | 148 | 1,280 | 50.57% |
| NVDA230616C00375000 | 2023-06-05 3:50PM EDT | 2023-06-16 | 23.05 | 21.50 | 22.35 | -1.44 | -5.88% | 313 | 3,094 | 46.05% |
| NVDA230623C00375000 | 2023-06-05 1:41PM EDT | 2023-06-23 | 23.05 | 24.10 | 25.05 | -3.69 | -13.80% | 6 | 43 | 44.96% |
| NVDA230707C00375000 | 2023-06-05 3:57PM EDT | 2023-07-07 | 29.30 | 28.50 | 29.80 | -2.42 | -7.63% | 2 | 44 | 45.00% |
| NVDA230714C00375000 | 2023-06-05 1:08PM EDT | 2023-07-14 | 32.15 | 30.85 | 32.70 | -2.44 | -7.05% | 5 | 22 | 46.86% |
| NVDA230721C00375000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 33.40 | 33.10 | 33.70 | -2.20 | -6.18% | 53 | 1,780 | 45.07% |
| NVDA230818C00375000 | 2023-06-05 2:31PM EDT | 2023-08-18 | 39.50 | 40.30 | 41.45 | -7.65 | -16.22% | 25 | 1,019 | 47.16% |
| NVDA230915C00375000 | 2023-06-05 3:39PM EDT | 2023-09-15 | 52.75 | 51.60 | 53.00 | -2.35 | -4.26% | 17 | 2,665 | 53.91% |
| NVDA231020C00375000 | 2023-06-02 10:09AM EDT | 2023-10-20 | 62.62 | 57.40 | 59.05 | 0.00 | - | 6 | 225 | 52.98% |
| NVDA231117C00375000 | 2023-06-05 12:07PM EDT | 2023-11-17 | 64.90 | 63.65 | 66.70 | -7.40 | -10.24% | 12 | 167 | 55.19% |
| NVDA231215C00375000 | 2023-06-05 2:26PM EDT | 2023-12-15 | 68.00 | 67.80 | 69.90 | -3.24 | -4.55% | 619 | 221 | 54.42% |
| NVDA240119C00375000 | 2023-06-05 1:29PM EDT | 2024-01-19 | 73.30 | 72.40 | 74.20 | -3.05 | -3.99% | 21 | 2,147 | 53.85% |
| NVDA240315C00375000 | 2023-06-05 9:31AM EDT | 2024-03-15 | 82.65 | 79.60 | 82.00 | -3.60 | -4.17% | 2 | 114 | 53.98% |
| NVDA240621C00375000 | 2023-06-05 9:30AM EDT | 2024-06-21 | 92.52 | 90.30 | 93.15 | -6.38 | -6.45% | 3 | 445 | 53.78% |
| NVDA250117C00375000 | 2023-06-05 2:40PM EDT | 2025-01-17 | 109.18 | 110.30 | 114.25 | -12.32 | -10.14% | 4 | 839 | 54.30% |
| NVDA250620C00375000 | 2023-06-02 2:03PM EDT | 2025-06-20 | 127.00 | 122.45 | 126.95 | 0.00 | - | 1 | 163 | 54.47% |
| NVDA251219C00375000 | 2023-06-05 1:53PM EDT | 2025-12-19 | 135.19 | 134.95 | 139.10 | -4.77 | -3.41% | 3 | 386 | 54.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00375000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 1.58 | 1.53 | 1.58 | -0.62 | -28.18% | 8,123 | 7,798 | 43.54% |
| NVDA230616P00375000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 4.60 | 4.45 | 4.70 | -0.76 | -14.18% | 4,441 | 5,158 | 41.88% |
| NVDA230623P00375000 | 2023-06-05 3:58PM EDT | 2023-06-23 | 6.44 | 6.50 | 6.90 | -1.05 | -14.02% | 391 | 396 | 40.24% |
| NVDA230707P00375000 | 2023-06-05 3:41PM EDT | 2023-07-07 | 10.25 | 10.30 | 10.60 | -1.41 | -12.09% | 82 | 349 | 39.15% |
| NVDA230714P00375000 | 2023-06-05 3:31PM EDT | 2023-07-14 | 12.40 | 12.30 | 12.65 | -0.77 | -5.85% | 59 | 330 | 39.84% |
| NVDA230721P00375000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 14.10 | 14.00 | 14.45 | -0.94 | -6.25% | 457 | 1,162 | 40.19% |
| NVDA230818P00375000 | 2023-06-05 3:55PM EDT | 2023-08-18 | 20.05 | 20.05 | 20.50 | -1.30 | -6.09% | 79 | 351 | 40.83% |
| NVDA230915P00375000 | 2023-06-05 3:33PM EDT | 2023-09-15 | 29.90 | 30.00 | 30.35 | -1.58 | -5.02% | 290 | 544 | 47.29% |
| NVDA231020P00375000 | 2023-06-05 3:34PM EDT | 2023-10-20 | 34.20 | 34.15 | 34.60 | -1.66 | -4.63% | 54 | 214 | 45.45% |
| NVDA231117P00375000 | 2023-06-05 3:31PM EDT | 2023-11-17 | 39.36 | 37.25 | 41.60 | -1.36 | -3.34% | 185 | 577 | 48.37% |
| NVDA231215P00375000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 42.00 | 41.95 | 42.15 | -1.42 | -3.27% | 97 | 929 | 45.24% |
| NVDA240119P00375000 | 2023-06-05 3:39PM EDT | 2024-01-19 | 44.90 | 44.80 | 45.55 | -1.66 | -3.57% | 139 | 1,029 | 44.50% |
| NVDA240315P00375000 | 2023-06-05 9:50AM EDT | 2024-03-15 | 52.20 | 49.65 | 50.75 | +0.41 | +0.79% | 6 | 137 | 43.82% |
| NVDA240621P00375000 | 2023-06-05 3:03PM EDT | 2024-06-21 | 57.75 | 56.60 | 57.90 | +0.15 | +0.26% | 23 | 287 | 42.48% |
| NVDA250117P00375000 | 2023-06-05 3:42PM EDT | 2025-01-17 | 69.40 | 67.80 | 71.10 | -0.80 | -1.14% | 539 | 149 | 41.14% |
| NVDA250620P00375000 | 2023-06-01 10:55AM EDT | 2025-06-20 | 80.00 | 75.85 | 80.10 | 0.00 | - | 1 | 46 | 40.95% |
| NVDA251219P00375000 | 2023-05-31 11:33AM EDT | 2025-12-19 | 87.00 | 82.80 | 87.95 | 0.00 | - | 1 | 341 | 40.10% |
© 2023 Yahoo. Todos los derechos reservados.