NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00400000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 4.05 | 4.00 | 4.10 | -2.15 | -34.68% | 39,863 | 8,830 | 45.56% |
| NVDA230616C00400000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 8.18 | 8.00 | 8.20 | -2.32 | -22.10% | 6,633 | 13,822 | 43.37% |
| NVDA230623C00400000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 11.00 | 10.65 | 11.25 | -2.50 | -18.52% | 596 | 2,972 | 42.88% |
| NVDA230630C00400000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 14.00 | 13.65 | 13.90 | -2.37 | -14.48% | 1,306 | 2,265 | 42.94% |
| NVDA230707C00400000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 16.40 | 15.40 | 15.85 | -1.97 | -10.72% | 309 | 506 | 42.19% |
| NVDA230714C00400000 | 2023-06-05 3:42PM EDT | 2023-07-14 | 18.20 | 18.05 | 18.50 | -2.60 | -12.50% | 184 | 602 | 43.43% |
| NVDA230721C00400000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 20.25 | 19.95 | 20.35 | -2.82 | -12.22% | 1,466 | 9,223 | 43.33% |
| NVDA230818C00400000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 28.10 | 27.65 | 28.15 | -2.80 | -9.06% | 722 | 8,658 | 45.25% |
| NVDA230915C00400000 | 2023-06-05 3:56PM EDT | 2023-09-15 | 40.45 | 39.85 | 40.25 | -2.50 | -5.82% | 271 | 5,701 | 52.96% |
| NVDA231020C00400000 | 2023-06-05 3:56PM EDT | 2023-10-20 | 46.50 | 45.30 | 46.40 | -2.80 | -5.68% | 219 | 1,537 | 51.77% |
| NVDA231117C00400000 | 2023-06-05 3:48PM EDT | 2023-11-17 | 53.20 | 52.15 | 53.25 | -2.49 | -4.47% | 45 | 704 | 53.73% |
| NVDA231215C00400000 | 2023-06-05 3:54PM EDT | 2023-12-15 | 57.50 | 56.20 | 57.30 | -2.30 | -3.85% | 47 | 931 | 53.28% |
| NVDA240119C00400000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 61.45 | 61.00 | 62.25 | -3.05 | -4.73% | 909 | 13,593 | 53.01% |
| NVDA240315C00400000 | 2023-06-05 3:59PM EDT | 2024-03-15 | 69.34 | 68.90 | 70.35 | -2.51 | -3.49% | 20 | 548 | 53.39% |
| NVDA240621C00400000 | 2023-06-05 3:43PM EDT | 2024-06-21 | 81.20 | 79.95 | 81.85 | -2.30 | -2.75% | 43 | 1,965 | 53.24% |
| NVDA250117C00400000 | 2023-06-05 1:36PM EDT | 2025-01-17 | 100.00 | 98.70 | 103.30 | -4.00 | -3.85% | 10 | 1,519 | 53.25% |
| NVDA250620C00400000 | 2023-06-05 2:09PM EDT | 2025-06-20 | 111.97 | 110.85 | 115.60 | -6.03 | -5.11% | 110 | 1,954 | 53.21% |
| NVDA251219C00400000 | 2023-06-05 3:38PM EDT | 2025-12-19 | 127.72 | 123.85 | 128.00 | -0.78 | -0.61% | 23 | 613 | 53.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00400000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 12.05 | 11.85 | 12.30 | -0.14 | -1.15% | 3,578 | 2,805 | 44.96% |
| NVDA230616P00400000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 15.65 | 15.45 | 16.05 | -0.65 | -3.99% | 554 | 4,252 | 41.71% |
| NVDA230623P00400000 | 2023-06-05 3:58PM EDT | 2023-06-23 | 17.83 | 17.75 | 18.50 | -1.07 | -5.66% | 65 | 386 | 39.84% |
| NVDA230630P00400000 | 2023-06-05 3:58PM EDT | 2023-06-30 | 20.30 | 20.20 | 20.95 | -1.00 | -4.69% | 105 | 339 | 39.88% |
| NVDA230707P00400000 | 2023-06-05 1:17PM EDT | 2023-07-07 | 22.90 | 21.85 | 22.65 | -0.67 | -2.84% | 30 | 277 | 38.96% |
| NVDA230714P00400000 | 2023-06-05 2:58PM EDT | 2023-07-14 | 25.20 | 24.10 | 24.65 | +0.35 | +1.41% | 167 | 46 | 39.23% |
| NVDA230721P00400000 | 2023-06-05 3:49PM EDT | 2023-07-21 | 25.55 | 25.95 | 26.20 | -1.44 | -5.34% | 662 | 2,379 | 38.93% |
| NVDA230818P00400000 | 2023-06-05 3:43PM EDT | 2023-08-18 | 31.67 | 31.85 | 32.40 | -2.06 | -6.11% | 751 | 1,150 | 39.52% |
| NVDA230915P00400000 | 2023-06-05 3:36PM EDT | 2023-09-15 | 42.60 | 42.45 | 43.15 | -1.20 | -2.74% | 54 | 1,680 | 46.68% |
| NVDA231020P00400000 | 2023-06-05 2:28PM EDT | 2023-10-20 | 49.05 | 46.70 | 47.15 | +0.25 | +0.51% | 61 | 499 | 44.46% |
| NVDA231117P00400000 | 2023-06-02 3:56PM EDT | 2023-11-17 | 54.49 | 49.55 | 54.35 | +0.99 | +1.85% | 1 | 470 | 47.39% |
| NVDA231215P00400000 | 2023-06-05 3:44PM EDT | 2023-12-15 | 54.50 | 54.70 | 55.45 | -1.75 | -3.11% | 187 | 904 | 44.79% |
| NVDA240119P00400000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 57.73 | 57.20 | 58.10 | -1.47 | -2.48% | 78 | 1,755 | 43.37% |
| NVDA240315P00400000 | 2023-06-05 3:44PM EDT | 2024-03-15 | 62.30 | 61.90 | 63.80 | -0.90 | -1.42% | 3 | 304 | 43.03% |
| NVDA240621P00400000 | 2023-06-05 3:46PM EDT | 2024-06-21 | 69.80 | 69.45 | 70.90 | -1.85 | -2.58% | 15 | 465 | 41.60% |
| NVDA250117P00400000 | 2023-06-05 3:58PM EDT | 2025-01-17 | 82.40 | 79.80 | 84.05 | -1.82 | -2.16% | 5 | 300 | 40.15% |
| NVDA250620P00400000 | 2023-06-02 11:15AM EDT | 2025-06-20 | 90.35 | 88.10 | 92.15 | -0.96 | -1.05% | 2 | 46 | 39.49% |
| NVDA251219P00400000 | 2023-06-05 9:46AM EDT | 2025-12-19 | 100.00 | 95.15 | 100.10 | +2.30 | +2.35% | 2 | 305 | 38.72% |
© 2023 Yahoo. Todos los derechos reservados.