NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00385000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 11.15 | 10.70 | 11.40 | -2.60 | -18.91% | 2,603 | 2,107 | 46.72% |
| NVDA230616C00385000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 15.85 | 15.10 | 15.60 | -2.36 | -12.96% | 758 | 2,524 | 44.43% |
| NVDA230623C00385000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 18.30 | 17.75 | 18.80 | -1.44 | -7.29% | 410 | 148 | 44.23% |
| NVDA230707C00385000 | 2023-06-05 3:41PM EDT | 2023-07-07 | 23.56 | 22.55 | 23.80 | -1.94 | -7.61% | 55 | 294 | 44.21% |
| NVDA230714C00385000 | 2023-06-05 2:00PM EDT | 2023-07-14 | 26.00 | 25.00 | 26.45 | -1.55 | -5.63% | 10 | 9 | 45.33% |
| NVDA230721C00385000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 27.65 | 27.30 | 27.80 | -2.52 | -8.35% | 117 | 1,087 | 44.22% |
| NVDA230818C00385000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 35.35 | 34.80 | 35.60 | -2.33 | -6.18% | 878 | 1,263 | 46.14% |
| NVDA230915C00385000 | 2023-06-05 3:03PM EDT | 2023-09-15 | 46.56 | 46.75 | 47.85 | -3.44 | -6.88% | 491 | 2,992 | 53.73% |
| NVDA231020C00385000 | 2023-06-05 1:38PM EDT | 2023-10-20 | 52.10 | 52.35 | 53.85 | -5.65 | -9.78% | 6 | 1,395 | 52.55% |
| NVDA231117C00385000 | 2023-06-05 12:06PM EDT | 2023-11-17 | 60.15 | 58.15 | 61.50 | -5.35 | -8.17% | 12 | 143 | 54.45% |
| NVDA240315C00385000 | 2023-06-05 1:30PM EDT | 2024-03-15 | 76.00 | 75.30 | 77.15 | -3.35 | -4.22% | 2 | 199 | 53.78% |
| NVDA240621C00385000 | 2023-06-05 3:43PM EDT | 2024-06-21 | 88.00 | 85.70 | 88.40 | -3.63 | -3.96% | 11 | 163 | 53.43% |
| NVDA250117C00385000 | 2023-06-02 12:12PM EDT | 2025-01-17 | 112.00 | 104.35 | 109.60 | 0.00 | - | 4 | 803 | 53.51% |
| NVDA250620C00385000 | 2023-06-02 9:35AM EDT | 2025-06-20 | 130.00 | 115.90 | 121.50 | 0.00 | - | 1 | 150 | 53.31% |
| NVDA251219C00385000 | 2023-06-05 11:55AM EDT | 2025-12-19 | 131.00 | 129.60 | 134.95 | -3.62 | -2.69% | 33 | 263 | 53.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00385000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 4.00 | 4.00 | 4.20 | -0.96 | -19.35% | 11,522 | 7,047 | 43.49% |
| NVDA230616P00385000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 7.90 | 7.85 | 8.10 | -0.97 | -10.94% | 3,648 | 9,988 | 41.41% |
| NVDA230623P00385000 | 2023-06-05 3:48PM EDT | 2023-06-23 | 10.00 | 10.05 | 10.65 | -1.20 | -10.71% | 297 | 278 | 39.97% |
| NVDA230707P00385000 | 2023-06-05 2:58PM EDT | 2023-07-07 | 14.34 | 14.30 | 14.80 | -1.30 | -8.31% | 77 | 264 | 39.17% |
| NVDA230714P00385000 | 2023-06-05 3:41PM EDT | 2023-07-14 | 16.25 | 16.40 | 16.85 | -1.12 | -6.45% | 84 | 25 | 39.58% |
| NVDA230721P00385000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 18.25 | 18.25 | 18.45 | -1.11 | -5.73% | 477 | 1,443 | 39.38% |
| NVDA230818P00385000 | 2023-06-05 3:57PM EDT | 2023-08-18 | 24.25 | 24.45 | 24.75 | -1.90 | -7.27% | 621 | 423 | 40.16% |
| NVDA230915P00385000 | 2023-06-05 3:02PM EDT | 2023-09-15 | 35.91 | 34.65 | 35.30 | -0.34 | -0.94% | 60 | 515 | 47.21% |
| NVDA231020P00385000 | 2023-06-05 3:31PM EDT | 2023-10-20 | 39.04 | 38.90 | 39.55 | -1.59 | -3.91% | 60 | 305 | 45.27% |
| NVDA231117P00385000 | 2023-06-02 3:10PM EDT | 2023-11-17 | 45.90 | 42.50 | 46.45 | 0.00 | - | 19 | 175 | 47.96% |
| NVDA240315P00385000 | 2023-06-05 2:37PM EDT | 2024-03-15 | 56.85 | 53.45 | 56.25 | +0.65 | +1.16% | 15 | 113 | 43.86% |
| NVDA240621P00385000 | 2023-06-05 3:20PM EDT | 2024-06-21 | 62.35 | 61.55 | 63.30 | -0.95 | -1.50% | 36 | 23 | 42.37% |
| NVDA250117P00385000 | 2023-06-05 1:16PM EDT | 2025-01-17 | 75.25 | 72.75 | 76.25 | -0.60 | -0.79% | 4 | 65 | 40.80% |
| NVDA250620P00385000 | 2023-05-31 11:55AM EDT | 2025-06-20 | 85.38 | 80.00 | 84.20 | 0.00 | - | 1 | 12 | 40.07% |
| NVDA251219P00385000 | 2023-06-05 10:03AM EDT | 2025-12-19 | 92.00 | 88.20 | 91.25 | +1.00 | +1.10% | 2 | 72 | 38.92% |
© 2023 Yahoo. Todos los derechos reservados.