NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:380.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003800002023-06-05 3:57PM EDT2023-06-0915.1014.2014.85-2.10-12.21%2,1783,20547.19%
NVDA230616C003800002023-06-05 3:58PM EDT2023-06-1618.4018.1018.80-2.59-12.34%1,7543,76845.11%
NVDA230623C003800002023-06-05 3:50PM EDT2023-06-2321.6020.8521.60-1.82-7.77%6039043.97%
NVDA230630C003800002023-06-05 3:47PM EDT2023-06-3024.5523.5024.15-1.95-7.36%11758443.92%
NVDA230707C003800002023-06-05 3:41PM EDT2023-07-0726.4425.5526.65-2.21-7.71%2047644.48%
NVDA230714C003800002023-06-05 3:39PM EDT2023-07-1428.7027.8529.55-4.80-14.33%6446.20%
NVDA230721C003800002023-06-05 3:58PM EDT2023-07-2130.6030.1030.80-2.75-8.25%1351,56244.88%
NVDA230818C003800002023-06-05 3:07PM EDT2023-08-1836.8037.5038.65-4.18-10.20%6261,33346.92%
NVDA230915C003800002023-06-05 3:03PM EDT2023-09-1548.8349.0050.40-3.67-6.99%8281153.75%
NVDA231020C003800002023-06-05 2:10PM EDT2023-10-2054.3054.8056.10-3.70-6.38%748152.58%
NVDA231117C003800002023-06-05 2:19PM EDT2023-11-1760.9561.0564.05-4.24-6.50%629354.90%
NVDA231215C003800002023-06-05 2:53PM EDT2023-12-1565.2065.4567.30-3.70-5.37%1352954.25%
NVDA240119C003800002023-06-05 3:59PM EDT2024-01-1970.6570.3071.95-3.09-4.19%444,07553.91%
NVDA240315C003800002023-06-05 3:56PM EDT2024-03-1578.9077.5579.65-1.78-2.21%11,40153.96%
NVDA240621C003800002023-06-05 3:05PM EDT2024-06-2188.0088.4091.10-6.25-6.63%347253.86%
NVDA250117C003800002023-06-02 2:22PM EDT2025-01-17111.40107.05113.150.00-41,06554.17%
NVDA250620C003800002023-06-02 3:57PM EDT2025-06-20125.18120.35124.900.00-2212954.35%
NVDA251219C003800002023-06-05 3:14PM EDT2025-12-19133.10130.00137.45-4.74-3.44%1335553.64%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003800002023-06-05 3:59PM EDT2023-06-092.582.552.60-0.82-24.12%34,3707,08443.07%
NVDA230616P003800002023-06-05 3:59PM EDT2023-06-166.055.956.10-0.90-12.95%4,3163,90741.08%
NVDA230623P003800002023-06-05 3:57PM EDT2023-06-238.108.108.60-1.05-11.48%20075039.99%
NVDA230630P003800002023-06-05 3:41PM EDT2023-06-3010.4010.6011.00-1.03-9.01%3661,02640.20%
NVDA230707P003800002023-06-05 3:58PM EDT2023-07-0712.1312.2012.65-1.35-10.01%7328639.30%
NVDA230714P003800002023-06-05 3:58PM EDT2023-07-1414.2014.0514.70-1.05-6.89%1997739.81%
NVDA230721P003800002023-06-05 3:58PM EDT2023-07-2115.9916.0016.35-1.04-6.11%4171,31839.76%
NVDA230818P003800002023-06-05 3:56PM EDT2023-08-1822.0022.0022.70-1.42-6.06%22489440.70%
NVDA230915P003800002023-06-05 3:48PM EDT2023-09-1532.1632.2032.85-1.71-5.05%2871,76847.35%
NVDA231020P003800002023-06-05 3:59PM EDT2023-10-2036.8336.5036.90-2.17-5.56%3631745.22%
NVDA231117P003800002023-06-05 3:38PM EDT2023-11-1741.6539.8543.95-1.64-3.79%6935348.13%
NVDA231215P003800002023-06-05 3:50PM EDT2023-12-1544.3143.9545.05-2.03-4.38%4248745.51%
NVDA240119P003800002023-06-05 3:36PM EDT2024-01-1947.5046.8547.65-1.44-2.94%11295744.05%
NVDA240315P003800002023-06-05 3:08PM EDT2024-03-1554.3051.6053.20+0.12+0.22%7132843.64%
NVDA240621P003800002023-06-05 3:21PM EDT2024-06-2159.6059.0560.25-1.55-2.53%1929442.22%
NVDA250117P003800002023-06-05 3:21PM EDT2025-01-1771.6570.3573.55-0.22-0.31%3863440.91%
NVDA250620P003800002023-06-01 9:30AM EDT2025-06-2084.0077.2581.800.00-31940.35%
NVDA251219P003800002023-06-02 2:45PM EDT2025-12-1987.8284.3589.250.00-1553839.36%