NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:395.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C003950002023-06-05 3:59PM EDT2023-06-095.905.755.90-2.20-27.16%16,0604,44945.23%
NVDA230616C003950002023-06-05 3:59PM EDT2023-06-1610.1510.1010.50-2.65-20.70%3,1614,06544.33%
NVDA230623C003950002023-06-05 3:54PM EDT2023-06-2313.6512.7013.35-2.00-12.78%48548042.88%
NVDA230707C003950002023-06-05 3:49PM EDT2023-07-0718.6517.6018.30-1.95-9.47%22863042.86%
NVDA230714C003950002023-06-05 3:54PM EDT2023-07-1420.9320.0020.75-2.02-8.80%662343.62%
NVDA230721C003950002023-06-05 3:59PM EDT2023-07-2122.6022.2022.60-2.75-10.85%57799443.50%
NVDA230818C003950002023-06-05 3:54PM EDT2023-08-1830.9029.9530.50-2.32-6.98%18478345.53%
NVDA230915C003950002023-06-05 3:45PM EDT2023-09-1542.9042.0042.95-2.37-5.24%721,66553.33%
NVDA231020C003950002023-06-05 3:54PM EDT2023-10-2048.8047.6048.55-2.17-4.26%4132251.91%
NVDA231117C003950002023-06-05 3:45PM EDT2023-11-1755.8253.5555.55-3.43-5.79%816953.53%
NVDA240119C003950002023-06-05 2:37PM EDT2024-01-1964.1062.9064.55-2.84-4.24%5775753.08%
NVDA240315C003950002023-06-05 3:58PM EDT2024-03-1572.0270.3572.30-3.53-4.67%26253.18%
NVDA240621C003950002023-06-05 3:29PM EDT2024-06-2182.8081.9583.90-2.90-3.38%1044053.32%
NVDA250117C003950002023-06-05 1:15PM EDT2025-01-17103.7099.85105.25-2.85-2.67%922453.12%
NVDA250620C003950002023-06-05 12:54PM EDT2025-06-20117.00111.65117.40-0.54-0.46%33653.01%
NVDA251219C003950002023-06-05 3:13PM EDT2025-12-19127.50126.00131.00-3.75-2.86%2463653.58%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P003950002023-06-05 3:59PM EDT2023-06-098.708.658.90-0.85-8.90%5,1092,62943.43%
NVDA230616P003950002023-06-05 3:59PM EDT2023-06-1612.6712.6512.85-1.02-7.45%1,6201,38240.86%
NVDA230623P003950002023-06-05 3:52PM EDT2023-06-2314.8014.9015.60-1.06-6.68%24143339.88%
NVDA230707P003950002023-06-05 3:50PM EDT2023-07-0718.8519.0019.75-1.41-6.96%14113738.89%
NVDA230714P003950002023-06-05 3:57PM EDT2023-07-1421.0521.1021.85-1.90-8.28%643639.34%
NVDA230721P003950002023-06-05 3:59PM EDT2023-07-2123.1523.2023.40-0.90-3.74%45147739.01%
NVDA230818P003950002023-06-05 3:47PM EDT2023-08-1829.2529.3529.75-1.78-5.74%31735939.79%
NVDA230915P003950002023-06-05 3:05PM EDT2023-09-1539.8539.7540.40-2.50-5.90%22023446.82%
NVDA231020P003950002023-06-05 3:43PM EDT2023-10-2043.6943.7544.45-1.85-4.06%3213844.65%
NVDA231117P003950002023-06-05 1:12PM EDT2023-11-1750.1046.9551.80+0.20+0.40%95847.73%
NVDA240119P003950002023-06-05 3:17PM EDT2024-01-1955.9554.7555.75-0.64-1.13%2024443.84%
NVDA240315P003950002023-06-05 3:39PM EDT2024-03-1560.0859.2061.35-1.82-2.94%529343.40%
NVDA240621P003950002023-06-05 3:22PM EDT2024-06-2167.3066.7568.55-1.55-2.25%958442.00%
NVDA250117P003950002023-06-05 3:21PM EDT2025-01-1779.4678.1581.30-2.24-2.74%61440.31%
NVDA250620P003950002023-06-01 11:47AM EDT2025-06-2088.3083.9091.300.00-12540.54%
NVDA251219P003950002023-06-02 10:46AM EDT2025-12-1995.2091.0598.800.00-71839.49%