NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00415000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 1.31 | 1.25 | 1.32 | -1.25 | -48.83% | 9,912 | 3,280 | 48.68% |
| NVDA230616C00415000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 3.95 | 3.85 | 4.00 | -2.05 | -34.17% | 2,021 | 5,679 | 44.02% |
| NVDA230623C00415000 | 2023-06-05 3:47PM EDT | 2023-06-23 | 6.56 | 6.00 | 6.45 | -1.88 | -22.27% | 409 | 359 | 43.04% |
| NVDA230630C00415000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 8.87 | 8.40 | 8.75 | -1.98 | -18.25% | 174 | 458 | 42.91% |
| NVDA230707C00415000 | 2023-06-05 3:54PM EDT | 2023-07-07 | 10.70 | 10.05 | 10.45 | -1.84 | -14.67% | 106 | 332 | 41.95% |
| NVDA230714C00415000 | 2023-06-05 3:45PM EDT | 2023-07-14 | 13.20 | 12.30 | 12.85 | -1.95 | -12.87% | 17 | 27 | 43.03% |
| NVDA230721C00415000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 14.70 | 14.40 | 14.65 | -2.50 | -14.53% | 628 | 1,098 | 43.04% |
| NVDA230818C00415000 | 2023-06-05 3:50PM EDT | 2023-08-18 | 22.70 | 21.60 | 22.20 | -2.07 | -8.36% | 69 | 435 | 44.98% |
| NVDA230915C00415000 | 2023-06-05 2:52PM EDT | 2023-09-15 | 32.95 | 33.30 | 34.20 | -3.84 | -10.44% | 201 | 2,415 | 52.40% |
| NVDA231020C00415000 | 2023-06-05 3:05PM EDT | 2023-10-20 | 39.00 | 39.20 | 40.25 | -3.78 | -8.84% | 20 | 104 | 51.46% |
| NVDA231117C00415000 | 2023-06-05 3:08PM EDT | 2023-11-17 | 45.55 | 44.40 | 48.90 | -3.77 | -7.64% | 76 | 174 | 53.49% |
| NVDA240119C00415000 | 2023-06-05 9:30AM EDT | 2024-01-19 | 57.45 | 54.60 | 56.10 | +0.05 | +0.09% | 20 | 406 | 52.55% |
| NVDA240315C00415000 | 2023-06-02 3:29PM EDT | 2024-03-15 | 64.45 | 61.85 | 63.75 | -1.60 | -2.42% | 3 | 117 | 52.51% |
| NVDA240621C00415000 | 2023-06-05 10:50AM EDT | 2024-06-21 | 74.12 | 73.15 | 76.40 | -5.93 | -7.41% | 1 | 674 | 52.83% |
| NVDA250117C00415000 | 2023-06-05 11:24AM EDT | 2025-01-17 | 96.16 | 91.55 | 96.10 | +0.42 | +0.44% | 3 | 95 | 52.21% |
| NVDA250620C00415000 | 2023-06-02 3:26PM EDT | 2025-06-20 | 111.12 | 104.55 | 109.85 | 0.00 | - | 3 | 55 | 52.73% |
| NVDA251219C00415000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 124.31 | 117.85 | 123.00 | 0.00 | - | 28 | 64 | 52.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00415000 | 2023-06-05 2:12PM EDT | 2023-06-09 | 27.32 | 23.70 | 24.90 | +3.77 | +16.01% | 33 | 397 | 51.84% |
| NVDA230616P00415000 | 2023-06-05 3:46PM EDT | 2023-06-16 | 26.25 | 26.25 | 26.90 | -0.98 | -3.60% | 8 | 818 | 42.15% |
| NVDA230623P00415000 | 2023-06-05 3:32PM EDT | 2023-06-23 | 28.24 | 27.95 | 28.95 | -2.31 | -7.56% | 27 | 46 | 40.35% |
| NVDA230630P00415000 | 2023-06-05 2:36PM EDT | 2023-06-30 | 29.50 | 30.00 | 30.95 | -2.15 | -6.79% | 10 | 412 | 39.92% |
| NVDA230707P00415000 | 2023-06-02 12:59PM EDT | 2023-07-07 | 33.00 | 31.20 | 32.65 | 0.00 | - | 1 | 67 | 39.39% |
| NVDA230721P00415000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 34.65 | 35.05 | 35.75 | -2.35 | -6.35% | 11 | 126 | 38.89% |
| NVDA230818P00415000 | 2023-06-05 1:22PM EDT | 2023-08-18 | 41.90 | 40.40 | 41.90 | -0.16 | -0.38% | 13 | 511 | 39.78% |
| NVDA230915P00415000 | 2023-06-05 2:50PM EDT | 2023-09-15 | 53.38 | 51.00 | 52.35 | +0.83 | +1.58% | 8 | 285 | 46.72% |
| NVDA231020P00415000 | 2023-06-05 3:14PM EDT | 2023-10-20 | 57.05 | 55.30 | 56.15 | -0.20 | -0.35% | 8 | 120 | 44.30% |
| NVDA231117P00415000 | 2023-06-05 2:19PM EDT | 2023-11-17 | 62.65 | 59.60 | 63.15 | +1.80 | +2.96% | 10 | 83 | 47.04% |
| NVDA240119P00415000 | 2023-06-01 3:54PM EDT | 2024-01-19 | 69.50 | 66.00 | 67.00 | +2.05 | +3.04% | 3 | 70 | 43.14% |
| NVDA240315P00415000 | 2023-05-31 9:35AM EDT | 2024-03-15 | 72.60 | 70.60 | 72.65 | 0.00 | - | 14 | 17 | 42.75% |
| NVDA240621P00415000 | 2023-06-05 3:39PM EDT | 2024-06-21 | 78.25 | 77.40 | 79.25 | -1.30 | -1.63% | 19 | 16 | 41.00% |
| NVDA250620P00415000 | 2023-05-31 11:08AM EDT | 2025-06-20 | 98.15 | 94.90 | 100.65 | 0.00 | - | - | 1 | 39.01% |
| NVDA251219P00415000 | 2023-05-30 11:26AM EDT | 2025-12-19 | 102.45 | 103.45 | 108.25 | 0.00 | - | 2 | 5 | 38.09% |
© 2023 Yahoo. Todos los derechos reservados.