NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00410000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 1.90 | 1.85 | 1.92 | -1.60 | -45.71% | 16,090 | 6,555 | 47.34% |
| NVDA230616C00410000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 4.85 | 4.85 | 5.10 | -2.45 | -33.56% | 2,964 | 10,565 | 43.64% |
| NVDA230623C00410000 | 2023-06-05 3:56PM EDT | 2023-06-23 | 7.79 | 7.25 | 7.75 | -2.06 | -20.91% | 326 | 568 | 42.75% |
| NVDA230630C00410000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 10.42 | 10.05 | 10.25 | -2.18 | -17.30% | 325 | 1,353 | 42.87% |
| NVDA230707C00410000 | 2023-06-05 3:56PM EDT | 2023-07-07 | 12.31 | 11.65 | 12.05 | -2.04 | -14.22% | 89 | 349 | 42.00% |
| NVDA230714C00410000 | 2023-06-05 3:19PM EDT | 2023-07-14 | 13.98 | 13.95 | 14.50 | -3.05 | -17.91% | 31 | 35 | 43.03% |
| NVDA230721C00410000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 16.50 | 16.15 | 16.35 | -2.40 | -12.70% | 413 | 2,639 | 43.05% |
| NVDA230818C00410000 | 2023-06-05 3:49PM EDT | 2023-08-18 | 24.50 | 23.50 | 23.95 | -2.24 | -8.38% | 296 | 1,105 | 44.90% |
| NVDA230915C00410000 | 2023-06-05 2:57PM EDT | 2023-09-15 | 35.65 | 35.55 | 36.20 | -3.00 | -7.76% | 378 | 2,494 | 52.72% |
| NVDA231020C00410000 | 2023-06-05 3:16PM EDT | 2023-10-20 | 41.25 | 41.20 | 41.95 | -4.31 | -9.46% | 31 | 331 | 51.44% |
| NVDA231117C00410000 | 2023-06-05 12:31PM EDT | 2023-11-17 | 49.57 | 46.35 | 48.90 | -1.33 | -2.61% | 4 | 204 | 52.64% |
| NVDA231215C00410000 | 2023-06-05 2:42PM EDT | 2023-12-15 | 51.30 | 51.90 | 53.10 | -4.75 | -8.47% | 24 | 275 | 52.97% |
| NVDA240119C00410000 | 2023-06-05 3:02PM EDT | 2024-01-19 | 56.75 | 56.70 | 58.05 | -2.76 | -4.64% | 43 | 2,000 | 52.69% |
| NVDA240315C00410000 | 2023-06-02 3:47PM EDT | 2024-03-15 | 65.21 | 63.85 | 66.00 | -1.69 | -2.53% | 1 | 182 | 52.73% |
| NVDA240621C00410000 | 2023-06-05 1:31PM EDT | 2024-06-21 | 74.83 | 76.00 | 77.30 | -4.77 | -5.99% | 4 | 1,839 | 52.89% |
| NVDA250117C00410000 | 2023-06-05 9:58AM EDT | 2025-01-17 | 96.30 | 94.30 | 98.10 | -1.40 | -1.43% | 2 | 102 | 52.56% |
| NVDA250620C00410000 | 2023-06-02 2:54PM EDT | 2025-06-20 | 112.80 | 106.85 | 111.70 | 0.00 | - | 4 | 84 | 52.93% |
| NVDA251219C00410000 | 2023-06-02 3:59PM EDT | 2025-12-19 | 124.64 | 120.20 | 125.75 | 0.00 | - | 21 | 63 | 53.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00410000 | 2023-06-05 3:03PM EDT | 2023-06-09 | 19.09 | 19.40 | 20.45 | -0.66 | -3.34% | 358 | 1,681 | 49.50% |
| NVDA230616P00410000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 22.45 | 22.35 | 22.90 | -0.80 | -3.44% | 718 | 1,659 | 41.51% |
| NVDA230623P00410000 | 2023-06-05 12:54PM EDT | 2023-06-23 | 26.15 | 24.25 | 25.30 | +1.05 | +4.18% | 7 | 90 | 40.40% |
| NVDA230630P00410000 | 2023-06-05 3:43PM EDT | 2023-06-30 | 26.25 | 26.35 | 27.60 | -0.40 | -1.50% | 8 | 113 | 40.42% |
| NVDA230707P00410000 | 2023-06-05 3:27PM EDT | 2023-07-07 | 28.64 | 27.70 | 29.35 | +0.39 | +1.38% | 4 | 47 | 39.75% |
| NVDA230714P00410000 | 2023-06-05 12:38PM EDT | 2023-07-14 | 30.55 | 29.75 | 31.35 | -1.20 | -3.78% | 6 | 9 | 40.11% |
| NVDA230721P00410000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 31.46 | 31.75 | 32.50 | -2.04 | -6.09% | 422 | 340 | 39.09% |
| NVDA230818P00410000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 38.14 | 37.85 | 38.25 | -1.01 | -2.58% | 149 | 302 | 39.18% |
| NVDA230915P00410000 | 2023-06-05 1:46PM EDT | 2023-09-15 | 50.23 | 48.15 | 48.90 | +0.44 | +0.88% | 140 | 470 | 46.36% |
| NVDA231020P00410000 | 2023-06-05 2:14PM EDT | 2023-10-20 | 52.35 | 52.05 | 52.75 | -2.52 | -4.59% | 65 | 191 | 44.03% |
| NVDA231117P00410000 | 2023-06-05 2:00PM EDT | 2023-11-17 | 59.47 | 56.05 | 60.20 | +0.17 | +0.29% | 6 | 39 | 47.21% |
| NVDA231215P00410000 | 2023-06-05 1:24PM EDT | 2023-12-15 | 61.40 | 60.30 | 61.10 | -0.70 | -1.13% | 22 | 165 | 44.45% |
| NVDA240119P00410000 | 2023-06-05 10:27AM EDT | 2024-01-19 | 63.90 | 62.80 | 63.75 | -0.65 | -1.01% | 15 | 670 | 43.04% |
| NVDA240315P00410000 | 2023-06-02 3:11PM EDT | 2024-03-15 | 70.10 | 67.70 | 69.35 | 0.00 | - | 1 | 67 | 42.64% |
| NVDA240621P00410000 | 2023-06-05 3:40PM EDT | 2024-06-21 | 75.40 | 75.00 | 76.35 | -0.18 | -0.24% | 24 | 28 | 41.16% |
| NVDA250117P00410000 | 2023-06-05 1:15PM EDT | 2025-01-17 | 88.80 | 85.80 | 91.65 | -3.20 | -3.48% | 9 | 19 | 40.83% |
| NVDA250620P00410000 | 2023-05-25 11:56AM EDT | 2025-06-20 | 97.42 | 92.05 | 99.50 | 0.00 | - | 50 | 50 | 39.96% |
| NVDA251219P00410000 | 2023-06-02 9:30AM EDT | 2025-12-19 | 103.23 | 99.20 | 105.25 | 0.00 | - | 1 | 16 | 38.20% |
© 2023 Yahoo. Todos los derechos reservados.