NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:390.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003900002023-06-05 3:59PM EDT2023-06-098.258.058.30-2.41-22.61%25,3405,97245.42%
NVDA230616C003900002023-06-05 3:59PM EDT2023-06-1612.6412.5012.70-2.56-16.84%4,5927,04543.70%
NVDA230623C003900002023-06-05 3:59PM EDT2023-06-2315.3515.0016.10-2.85-15.66%87359543.99%
NVDA230630C003900002023-06-05 3:54PM EDT2023-06-3018.9018.0018.70-2.12-10.09%39986343.72%
NVDA230707C003900002023-06-05 3:49PM EDT2023-07-0720.7019.9521.00-2.40-10.39%27920343.63%
NVDA230714C003900002023-06-05 3:42PM EDT2023-07-1423.6022.3024.10-2.23-8.63%1123745.62%
NVDA230721C003900002023-06-05 3:59PM EDT2023-07-2125.0124.7525.15-2.59-9.38%8868,59543.91%
NVDA230818C003900002023-06-05 3:46PM EDT2023-08-1833.1932.2533.00-2.05-5.82%7062,36945.85%
NVDA230915C003900002023-06-05 3:29PM EDT2023-09-1545.3544.3045.05-2.45-5.13%2632,41153.32%
NVDA231020C003900002023-06-05 3:55PM EDT2023-10-2050.9550.0050.85-2.70-5.03%7329852.10%
NVDA231117C003900002023-06-05 3:40PM EDT2023-11-1757.8455.9559.00-2.32-3.86%1238954.30%
NVDA231215C003900002023-06-05 12:08PM EDT2023-12-1562.0060.4561.95-2.69-4.16%544653.55%
NVDA240119C003900002023-06-05 3:59PM EDT2024-01-1966.2265.4066.75-2.85-4.13%1031,51053.30%
NVDA240315C003900002023-06-05 2:41PM EDT2024-03-1572.4971.8574.40-4.01-5.24%2027453.01%
NVDA240621C003900002023-06-05 3:28PM EDT2024-06-2185.1283.5085.95-3.53-3.98%1236153.22%
NVDA250117C003900002023-06-05 10:03AM EDT2025-01-17104.15104.35106.40-3.05-2.85%131,96153.65%
NVDA250620C003900002023-06-05 11:57AM EDT2025-06-20119.17115.90119.65-3.72-3.03%76053.73%
NVDA251219C003900002023-06-05 2:19PM EDT2025-12-19130.25127.80132.80-2.34-1.76%6094253.64%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003900002023-06-05 3:59PM EDT2023-06-096.156.106.20-0.85-12.14%20,9215,15743.02%
NVDA230616P003900002023-06-05 3:59PM EDT2023-06-1610.1010.1010.30-1.00-9.01%2,8973,72441.14%
NVDA230623P003900002023-06-05 3:59PM EDT2023-06-2312.6312.3512.95-0.68-5.11%65864139.83%
NVDA230630P003900002023-06-05 3:59PM EDT2023-06-3015.2514.8015.40-0.61-3.85%86675139.82%
NVDA230707P003900002023-06-05 3:59PM EDT2023-07-0716.9016.6517.15-0.75-4.25%11930639.00%
NVDA230714P003900002023-06-05 2:56PM EDT2023-07-1418.6518.5019.25-1.03-5.23%2753439.45%
NVDA230721P003900002023-06-05 3:59PM EDT2023-07-2120.6020.6020.85-0.95-4.41%4897,34939.23%
NVDA230818P003900002023-06-05 3:57PM EDT2023-08-1826.6926.8527.10-1.36-4.85%63279939.86%
NVDA230915P003900002023-06-05 3:57PM EDT2023-09-1537.0037.1537.75-1.70-4.39%2871,18146.95%
NVDA231020P003900002023-06-05 3:56PM EDT2023-10-2041.3441.1541.90-1.86-4.31%569344.90%
NVDA231117P003900002023-06-05 3:19PM EDT2023-11-1747.5044.8549.00-0.66-1.37%9125547.76%
NVDA231215P003900002023-06-05 3:05PM EDT2023-12-1550.7548.9550.10-0.08-0.16%2269145.15%
NVDA240119P003900002023-06-05 3:52PM EDT2024-01-1952.1551.9053.05-1.77-3.28%4779443.97%
NVDA240315P003900002023-06-05 3:58PM EDT2024-03-1557.3756.8558.65-1.78-3.01%1920443.54%
NVDA240621P003900002023-06-05 3:15PM EDT2024-06-2165.1064.1565.90-1.00-1.51%7684942.19%
NVDA250117P003900002023-06-05 12:44PM EDT2025-01-1777.7574.0579.05-0.70-0.89%325340.71%
NVDA250620P003900002023-06-02 11:15AM EDT2025-06-2086.0682.7086.750.00-21139.85%
NVDA251219P003900002023-06-05 1:39PM EDT2025-12-1993.9591.1594.45+0.70+0.75%22638.97%