NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00395000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 5.90 | 5.75 | 5.90 | -2.20 | -27.16% | 16,060 | 4,449 | 45.23% |
| NVDA230616C00395000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 10.15 | 10.10 | 10.50 | -2.65 | -20.70% | 3,161 | 4,065 | 44.33% |
| NVDA230623C00395000 | 2023-06-05 3:54PM EDT | 2023-06-23 | 13.65 | 12.70 | 13.35 | -2.00 | -12.78% | 485 | 480 | 42.88% |
| NVDA230707C00395000 | 2023-06-05 3:49PM EDT | 2023-07-07 | 18.65 | 17.60 | 18.30 | -1.95 | -9.47% | 228 | 630 | 42.86% |
| NVDA230714C00395000 | 2023-06-05 3:54PM EDT | 2023-07-14 | 20.93 | 20.00 | 20.75 | -2.02 | -8.80% | 66 | 23 | 43.62% |
| NVDA230721C00395000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 22.60 | 22.20 | 22.60 | -2.75 | -10.85% | 577 | 994 | 43.50% |
| NVDA230818C00395000 | 2023-06-05 3:54PM EDT | 2023-08-18 | 30.90 | 29.95 | 30.50 | -2.32 | -6.98% | 184 | 783 | 45.53% |
| NVDA230915C00395000 | 2023-06-05 3:45PM EDT | 2023-09-15 | 42.90 | 42.00 | 42.95 | -2.37 | -5.24% | 72 | 1,665 | 53.33% |
| NVDA231020C00395000 | 2023-06-05 3:54PM EDT | 2023-10-20 | 48.80 | 47.60 | 48.55 | -2.17 | -4.26% | 41 | 322 | 51.91% |
| NVDA231117C00395000 | 2023-06-05 3:45PM EDT | 2023-11-17 | 55.82 | 53.55 | 55.55 | -3.43 | -5.79% | 8 | 169 | 53.53% |
| NVDA240119C00395000 | 2023-06-05 2:37PM EDT | 2024-01-19 | 64.10 | 62.90 | 64.55 | -2.84 | -4.24% | 57 | 757 | 53.08% |
| NVDA240315C00395000 | 2023-06-05 3:58PM EDT | 2024-03-15 | 72.02 | 70.35 | 72.30 | -3.53 | -4.67% | 2 | 62 | 53.18% |
| NVDA240621C00395000 | 2023-06-05 3:29PM EDT | 2024-06-21 | 82.80 | 81.95 | 83.90 | -2.90 | -3.38% | 10 | 440 | 53.32% |
| NVDA250117C00395000 | 2023-06-05 1:15PM EDT | 2025-01-17 | 103.70 | 99.85 | 105.25 | -2.85 | -2.67% | 9 | 224 | 53.12% |
| NVDA250620C00395000 | 2023-06-05 12:54PM EDT | 2025-06-20 | 117.00 | 111.65 | 117.40 | -0.54 | -0.46% | 3 | 36 | 53.01% |
| NVDA251219C00395000 | 2023-06-05 3:13PM EDT | 2025-12-19 | 127.50 | 126.00 | 131.00 | -3.75 | -2.86% | 24 | 636 | 53.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00395000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 8.70 | 8.65 | 8.90 | -0.85 | -8.90% | 5,109 | 2,629 | 43.43% |
| NVDA230616P00395000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 12.67 | 12.65 | 12.85 | -1.02 | -7.45% | 1,620 | 1,382 | 40.86% |
| NVDA230623P00395000 | 2023-06-05 3:52PM EDT | 2023-06-23 | 14.80 | 14.90 | 15.60 | -1.06 | -6.68% | 241 | 433 | 39.88% |
| NVDA230707P00395000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 18.85 | 19.00 | 19.75 | -1.41 | -6.96% | 141 | 137 | 38.89% |
| NVDA230714P00395000 | 2023-06-05 3:57PM EDT | 2023-07-14 | 21.05 | 21.10 | 21.85 | -1.90 | -8.28% | 64 | 36 | 39.34% |
| NVDA230721P00395000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 23.15 | 23.20 | 23.40 | -0.90 | -3.74% | 451 | 477 | 39.01% |
| NVDA230818P00395000 | 2023-06-05 3:47PM EDT | 2023-08-18 | 29.25 | 29.35 | 29.75 | -1.78 | -5.74% | 317 | 359 | 39.79% |
| NVDA230915P00395000 | 2023-06-05 3:05PM EDT | 2023-09-15 | 39.85 | 39.75 | 40.40 | -2.50 | -5.90% | 220 | 234 | 46.82% |
| NVDA231020P00395000 | 2023-06-05 3:43PM EDT | 2023-10-20 | 43.69 | 43.75 | 44.45 | -1.85 | -4.06% | 32 | 138 | 44.65% |
| NVDA231117P00395000 | 2023-06-05 1:12PM EDT | 2023-11-17 | 50.10 | 46.95 | 51.80 | +0.20 | +0.40% | 9 | 58 | 47.73% |
| NVDA240119P00395000 | 2023-06-05 3:17PM EDT | 2024-01-19 | 55.95 | 54.75 | 55.75 | -0.64 | -1.13% | 20 | 244 | 43.84% |
| NVDA240315P00395000 | 2023-06-05 3:39PM EDT | 2024-03-15 | 60.08 | 59.20 | 61.35 | -1.82 | -2.94% | 5 | 293 | 43.40% |
| NVDA240621P00395000 | 2023-06-05 3:22PM EDT | 2024-06-21 | 67.30 | 66.75 | 68.55 | -1.55 | -2.25% | 9 | 584 | 42.00% |
| NVDA250117P00395000 | 2023-06-05 3:21PM EDT | 2025-01-17 | 79.46 | 78.15 | 81.30 | -2.24 | -2.74% | 6 | 14 | 40.31% |
| NVDA250620P00395000 | 2023-06-01 11:47AM EDT | 2025-06-20 | 88.30 | 83.90 | 91.30 | 0.00 | - | 1 | 25 | 40.54% |
| NVDA251219P00395000 | 2023-06-02 10:46AM EDT | 2025-12-19 | 95.20 | 91.05 | 98.80 | 0.00 | - | 7 | 18 | 39.49% |
© 2023 Yahoo. Todos los derechos reservados.