NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00380000 | 2023-06-05 3:57PM EDT | 2023-06-09 | 15.10 | 14.20 | 14.85 | -2.10 | -12.21% | 2,178 | 3,205 | 47.19% |
| NVDA230616C00380000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 18.40 | 18.10 | 18.80 | -2.59 | -12.34% | 1,754 | 3,768 | 45.11% |
| NVDA230623C00380000 | 2023-06-05 3:50PM EDT | 2023-06-23 | 21.60 | 20.85 | 21.60 | -1.82 | -7.77% | 60 | 390 | 43.97% |
| NVDA230630C00380000 | 2023-06-05 3:47PM EDT | 2023-06-30 | 24.55 | 23.50 | 24.15 | -1.95 | -7.36% | 117 | 584 | 43.92% |
| NVDA230707C00380000 | 2023-06-05 3:41PM EDT | 2023-07-07 | 26.44 | 25.55 | 26.65 | -2.21 | -7.71% | 20 | 476 | 44.48% |
| NVDA230714C00380000 | 2023-06-05 3:39PM EDT | 2023-07-14 | 28.70 | 27.85 | 29.55 | -4.80 | -14.33% | 6 | 4 | 46.20% |
| NVDA230721C00380000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 30.60 | 30.10 | 30.80 | -2.75 | -8.25% | 135 | 1,562 | 44.88% |
| NVDA230818C00380000 | 2023-06-05 3:07PM EDT | 2023-08-18 | 36.80 | 37.50 | 38.65 | -4.18 | -10.20% | 626 | 1,333 | 46.92% |
| NVDA230915C00380000 | 2023-06-05 3:03PM EDT | 2023-09-15 | 48.83 | 49.00 | 50.40 | -3.67 | -6.99% | 82 | 811 | 53.75% |
| NVDA231020C00380000 | 2023-06-05 2:10PM EDT | 2023-10-20 | 54.30 | 54.80 | 56.10 | -3.70 | -6.38% | 7 | 481 | 52.58% |
| NVDA231117C00380000 | 2023-06-05 2:19PM EDT | 2023-11-17 | 60.95 | 61.05 | 64.05 | -4.24 | -6.50% | 6 | 293 | 54.90% |
| NVDA231215C00380000 | 2023-06-05 2:53PM EDT | 2023-12-15 | 65.20 | 65.45 | 67.30 | -3.70 | -5.37% | 13 | 529 | 54.25% |
| NVDA240119C00380000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 70.65 | 70.30 | 71.95 | -3.09 | -4.19% | 44 | 4,075 | 53.91% |
| NVDA240315C00380000 | 2023-06-05 3:56PM EDT | 2024-03-15 | 78.90 | 77.55 | 79.65 | -1.78 | -2.21% | 1 | 1,401 | 53.96% |
| NVDA240621C00380000 | 2023-06-05 3:05PM EDT | 2024-06-21 | 88.00 | 88.40 | 91.10 | -6.25 | -6.63% | 3 | 472 | 53.86% |
| NVDA250117C00380000 | 2023-06-02 2:22PM EDT | 2025-01-17 | 111.40 | 107.05 | 113.15 | 0.00 | - | 4 | 1,065 | 54.17% |
| NVDA250620C00380000 | 2023-06-02 3:57PM EDT | 2025-06-20 | 125.18 | 120.35 | 124.90 | 0.00 | - | 22 | 129 | 54.35% |
| NVDA251219C00380000 | 2023-06-05 3:14PM EDT | 2025-12-19 | 133.10 | 130.00 | 137.45 | -4.74 | -3.44% | 13 | 355 | 53.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00380000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 2.58 | 2.55 | 2.60 | -0.82 | -24.12% | 34,370 | 7,084 | 43.07% |
| NVDA230616P00380000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 6.05 | 5.95 | 6.10 | -0.90 | -12.95% | 4,316 | 3,907 | 41.08% |
| NVDA230623P00380000 | 2023-06-05 3:57PM EDT | 2023-06-23 | 8.10 | 8.10 | 8.60 | -1.05 | -11.48% | 200 | 750 | 39.99% |
| NVDA230630P00380000 | 2023-06-05 3:41PM EDT | 2023-06-30 | 10.40 | 10.60 | 11.00 | -1.03 | -9.01% | 366 | 1,026 | 40.20% |
| NVDA230707P00380000 | 2023-06-05 3:58PM EDT | 2023-07-07 | 12.13 | 12.20 | 12.65 | -1.35 | -10.01% | 73 | 286 | 39.30% |
| NVDA230714P00380000 | 2023-06-05 3:58PM EDT | 2023-07-14 | 14.20 | 14.05 | 14.70 | -1.05 | -6.89% | 199 | 77 | 39.81% |
| NVDA230721P00380000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 15.99 | 16.00 | 16.35 | -1.04 | -6.11% | 417 | 1,318 | 39.76% |
| NVDA230818P00380000 | 2023-06-05 3:56PM EDT | 2023-08-18 | 22.00 | 22.00 | 22.70 | -1.42 | -6.06% | 224 | 894 | 40.70% |
| NVDA230915P00380000 | 2023-06-05 3:48PM EDT | 2023-09-15 | 32.16 | 32.20 | 32.85 | -1.71 | -5.05% | 287 | 1,768 | 47.35% |
| NVDA231020P00380000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 36.83 | 36.50 | 36.90 | -2.17 | -5.56% | 36 | 317 | 45.22% |
| NVDA231117P00380000 | 2023-06-05 3:38PM EDT | 2023-11-17 | 41.65 | 39.85 | 43.95 | -1.64 | -3.79% | 69 | 353 | 48.13% |
| NVDA231215P00380000 | 2023-06-05 3:50PM EDT | 2023-12-15 | 44.31 | 43.95 | 45.05 | -2.03 | -4.38% | 42 | 487 | 45.51% |
| NVDA240119P00380000 | 2023-06-05 3:36PM EDT | 2024-01-19 | 47.50 | 46.85 | 47.65 | -1.44 | -2.94% | 112 | 957 | 44.05% |
| NVDA240315P00380000 | 2023-06-05 3:08PM EDT | 2024-03-15 | 54.30 | 51.60 | 53.20 | +0.12 | +0.22% | 71 | 328 | 43.64% |
| NVDA240621P00380000 | 2023-06-05 3:21PM EDT | 2024-06-21 | 59.60 | 59.05 | 60.25 | -1.55 | -2.53% | 19 | 294 | 42.22% |
| NVDA250117P00380000 | 2023-06-05 3:21PM EDT | 2025-01-17 | 71.65 | 70.35 | 73.55 | -0.22 | -0.31% | 38 | 634 | 40.91% |
| NVDA250620P00380000 | 2023-06-01 9:30AM EDT | 2025-06-20 | 84.00 | 77.25 | 81.80 | 0.00 | - | 3 | 19 | 40.35% |
| NVDA251219P00380000 | 2023-06-02 2:45PM EDT | 2025-12-19 | 87.82 | 84.35 | 89.25 | 0.00 | - | 15 | 538 | 39.36% |
© 2023 Yahoo. Todos los derechos reservados.