NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00405000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 2.77 | 2.58 | 2.92 | -1.83 | -39.78% | 13,718 | 4,625 | 47.12% |
| NVDA230616C00405000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 6.44 | 6.35 | 6.60 | -2.36 | -26.82% | 4,278 | 3,543 | 43.88% |
| NVDA230623C00405000 | 2023-06-05 3:56PM EDT | 2023-06-23 | 9.35 | 8.80 | 9.45 | -2.35 | -20.09% | 212 | 669 | 43.02% |
| NVDA230630C00405000 | 2023-06-05 3:54PM EDT | 2023-06-30 | 12.20 | 11.55 | 12.05 | -2.02 | -14.21% | 209 | 416 | 43.10% |
| NVDA230707C00405000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 13.67 | 13.45 | 13.85 | -3.03 | -18.14% | 70 | 257 | 42.08% |
| NVDA230714C00405000 | 2023-06-05 3:42PM EDT | 2023-07-14 | 16.62 | 15.95 | 16.25 | -2.33 | -12.30% | 40 | 43 | 42.90% |
| NVDA230721C00405000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 18.25 | 18.05 | 18.25 | -2.52 | -12.13% | 317 | 1,168 | 43.15% |
| NVDA230818C00405000 | 2023-06-05 3:50PM EDT | 2023-08-18 | 26.73 | 25.50 | 26.00 | -2.06 | -7.16% | 169 | 640 | 45.09% |
| NVDA230915C00405000 | 2023-06-05 3:50PM EDT | 2023-09-15 | 38.65 | 37.65 | 38.10 | -1.59 | -3.95% | 20 | 1,497 | 52.79% |
| NVDA231020C00405000 | 2023-06-05 3:54PM EDT | 2023-10-20 | 44.30 | 43.25 | 44.05 | -2.05 | -4.42% | 13 | 225 | 51.58% |
| NVDA231117C00405000 | 2023-06-05 3:45PM EDT | 2023-11-17 | 51.56 | 48.50 | 51.90 | -1.60 | -3.01% | 18 | 179 | 53.25% |
| NVDA240119C00405000 | 2023-06-05 3:44PM EDT | 2024-01-19 | 60.01 | 58.80 | 60.35 | -2.49 | -3.98% | 14 | 738 | 52.93% |
| NVDA240315C00405000 | 2023-06-05 3:31PM EDT | 2024-03-15 | 67.70 | 66.30 | 68.35 | -6.80 | -9.13% | 1 | 66 | 53.11% |
| NVDA240621C00405000 | 2023-06-02 9:39AM EDT | 2024-06-21 | 85.50 | 77.45 | 79.60 | 0.00 | - | 1 | 106 | 52.92% |
| NVDA250117C00405000 | 2023-06-02 12:19PM EDT | 2025-01-17 | 103.93 | 97.25 | 101.25 | 0.00 | - | 3 | 215 | 53.25% |
| NVDA250620C00405000 | 2023-06-05 2:46PM EDT | 2025-06-20 | 108.57 | 108.85 | 115.60 | -6.13 | -5.34% | 1 | 131 | 53.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00405000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 14.95 | 15.45 | 16.20 | -0.75 | -4.78% | 442 | 874 | 47.05% |
| NVDA230616P00405000 | 2023-06-05 3:50PM EDT | 2023-06-16 | 18.60 | 18.75 | 19.20 | -1.45 | -7.23% | 61 | 785 | 41.11% |
| NVDA230623P00405000 | 2023-06-05 3:48PM EDT | 2023-06-23 | 20.91 | 20.90 | 21.75 | -1.29 | -5.81% | 10 | 291 | 40.03% |
| NVDA230630P00405000 | 2023-06-05 11:19AM EDT | 2023-06-30 | 23.48 | 23.15 | 24.05 | -2.09 | -8.17% | 7 | 130 | 39.85% |
| NVDA230707P00405000 | 2023-06-05 3:48PM EDT | 2023-07-07 | 24.75 | 24.60 | 25.90 | -0.55 | -2.17% | 4 | 46 | 39.35% |
| NVDA230714P00405000 | 2023-06-02 10:28AM EDT | 2023-07-14 | 27.70 | 26.45 | 28.25 | 0.00 | - | 58 | 35 | 40.34% |
| NVDA230721P00405000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 28.45 | 28.80 | 29.40 | -1.65 | -5.48% | 120 | 210 | 39.25% |
| NVDA230818P00405000 | 2023-06-05 3:42PM EDT | 2023-08-18 | 34.62 | 34.90 | 35.30 | -1.93 | -5.28% | 110 | 456 | 39.41% |
| NVDA230915P00405000 | 2023-06-05 2:51PM EDT | 2023-09-15 | 47.25 | 45.25 | 46.00 | 0.00 | - | 78 | 575 | 46.55% |
| NVDA231020P00405000 | 2023-06-05 3:34PM EDT | 2023-10-20 | 49.40 | 49.45 | 49.95 | -2.65 | -5.09% | 29 | 275 | 44.29% |
| NVDA231117P00405000 | 2023-06-05 3:50PM EDT | 2023-11-17 | 54.35 | 53.15 | 57.35 | -2.75 | -4.82% | 6 | 84 | 47.41% |
| NVDA240119P00405000 | 2023-06-02 9:33AM EDT | 2024-01-19 | 58.93 | 59.95 | 61.30 | 0.00 | - | 4 | 139 | 43.54% |
| NVDA240315P00405000 | 2023-06-05 3:50PM EDT | 2024-03-15 | 65.05 | 64.90 | 66.50 | -2.35 | -3.49% | 1,123 | 73 | 42.80% |
| NVDA240621P00405000 | 2023-06-05 10:17AM EDT | 2024-06-21 | 75.60 | 72.20 | 74.10 | +1.35 | +1.82% | 3 | 39 | 41.70% |
| NVDA250117P00405000 | 2023-06-05 12:45PM EDT | 2025-01-17 | 85.80 | 82.50 | 86.85 | +0.20 | +0.23% | 10 | 36 | 39.99% |
| NVDA250620P00405000 | 2023-06-01 11:47AM EDT | 2025-06-20 | 93.65 | 90.40 | 95.20 | 0.00 | - | 1 | 4 | 39.45% |
© 2023 Yahoo. Todos los derechos reservados.