NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00420000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.93 | 0.91 | 0.93 | -1.01 | -52.06% | 27,248 | 10,598 | 50.24% |
| NVDA230616C00420000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 3.10 | 3.00 | 3.10 | -1.80 | -36.73% | 5,218 | 12,402 | 44.34% |
| NVDA230623C00420000 | 2023-06-05 3:51PM EDT | 2023-06-23 | 5.14 | 4.90 | 5.35 | -1.94 | -27.40% | 223 | 676 | 43.35% |
| NVDA230630C00420000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 7.60 | 7.15 | 7.60 | -1.87 | -19.75% | 513 | 1,438 | 43.43% |
| NVDA230707C00420000 | 2023-06-05 3:56PM EDT | 2023-07-07 | 9.25 | 8.75 | 9.25 | -2.10 | -18.50% | 219 | 388 | 42.47% |
| NVDA230714C00420000 | 2023-06-05 3:23PM EDT | 2023-07-14 | 11.23 | 10.95 | 11.40 | -2.27 | -16.81% | 28 | 42 | 43.15% |
| NVDA230721C00420000 | 2023-06-05 3:56PM EDT | 2023-07-21 | 13.25 | 12.85 | 13.05 | -2.11 | -13.74% | 591 | 1,956 | 42.95% |
| NVDA230818C00420000 | 2023-06-05 3:40PM EDT | 2023-08-18 | 20.68 | 19.95 | 20.45 | -2.29 | -9.97% | 178 | 3,205 | 44.89% |
| NVDA230915C00420000 | 2023-06-05 3:44PM EDT | 2023-09-15 | 32.45 | 31.40 | 32.30 | -2.20 | -6.35% | 76 | 4,037 | 52.26% |
| NVDA231020C00420000 | 2023-06-05 3:49PM EDT | 2023-10-20 | 38.45 | 37.25 | 38.30 | -2.08 | -5.13% | 9 | 289 | 51.30% |
| NVDA231117C00420000 | 2023-06-05 2:35PM EDT | 2023-11-17 | 42.90 | 42.45 | 44.95 | -3.70 | -7.94% | 29 | 485 | 52.39% |
| NVDA231215C00420000 | 2023-06-05 1:34PM EDT | 2023-12-15 | 48.44 | 47.95 | 49.25 | -3.06 | -5.94% | 28 | 321 | 52.75% |
| NVDA240119C00420000 | 2023-06-05 3:52PM EDT | 2024-01-19 | 53.68 | 52.80 | 53.85 | -2.47 | -4.40% | 31 | 11,084 | 52.36% |
| NVDA240315C00420000 | 2023-06-05 12:18PM EDT | 2024-03-15 | 60.22 | 59.80 | 62.45 | -3.75 | -5.86% | 19 | 199 | 52.59% |
| NVDA240621C00420000 | 2023-06-05 1:14PM EDT | 2024-06-21 | 73.39 | 71.40 | 73.40 | -1.36 | -1.82% | 6 | 377 | 52.44% |
| NVDA250117C00420000 | 2023-06-05 2:08PM EDT | 2025-01-17 | 90.95 | 90.45 | 95.35 | -4.07 | -4.28% | 5 | 483 | 52.60% |
| NVDA250620C00420000 | 2023-06-02 1:19PM EDT | 2025-06-20 | 109.75 | 104.00 | 107.85 | 0.00 | - | 4 | 60 | 52.88% |
| NVDA251219C00420000 | 2023-06-05 10:39AM EDT | 2025-12-19 | 122.70 | 117.25 | 122.25 | +0.27 | +0.22% | 7 | 815 | 53.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00420000 | 2023-06-05 3:48PM EDT | 2023-06-09 | 28.20 | 28.40 | 29.65 | -0.27 | -0.95% | 229 | 597 | 55.98% |
| NVDA230616P00420000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 30.70 | 30.30 | 30.90 | -0.44 | -1.41% | 55 | 858 | 41.64% |
| NVDA230623P00420000 | 2023-06-05 1:48PM EDT | 2023-06-23 | 33.35 | 31.85 | 33.00 | +0.52 | +1.58% | 5 | 102 | 41.00% |
| NVDA230630P00420000 | 2023-06-05 2:43PM EDT | 2023-06-30 | 36.55 | 33.85 | 34.90 | +1.50 | +4.28% | 8 | 344 | 40.57% |
| NVDA230707P00420000 | 2023-06-05 10:00AM EDT | 2023-07-07 | 36.40 | 34.55 | 36.55 | -0.01 | -0.03% | 6 | 30 | 40.05% |
| NVDA230721P00420000 | 2023-06-05 12:02PM EDT | 2023-07-21 | 40.04 | 38.40 | 39.15 | +0.10 | +0.25% | 2 | 132 | 38.67% |
| NVDA230818P00420000 | 2023-06-05 1:52PM EDT | 2023-08-18 | 46.70 | 43.85 | 45.10 | +2.70 | +6.14% | 7 | 164 | 39.54% |
| NVDA230915P00420000 | 2023-06-05 3:29PM EDT | 2023-09-15 | 54.47 | 54.05 | 55.45 | -1.03 | -1.86% | 97 | 304 | 46.54% |
| NVDA231020P00420000 | 2023-06-05 3:12PM EDT | 2023-10-20 | 59.87 | 58.05 | 59.20 | +0.07 | +0.12% | 146 | 121 | 44.12% |
| NVDA231117P00420000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 65.30 | 62.50 | 66.00 | 0.00 | - | 5 | 138 | 46.70% |
| NVDA231215P00420000 | 2023-06-01 11:06AM EDT | 2023-12-15 | 69.71 | 65.80 | 67.10 | 0.00 | - | 2 | 149 | 44.15% |
| NVDA240119P00420000 | 2023-06-05 2:11PM EDT | 2024-01-19 | 71.71 | 68.95 | 70.05 | +0.31 | +0.43% | 23 | 205 | 43.02% |
| NVDA240315P00420000 | 2023-06-05 9:54AM EDT | 2024-03-15 | 77.35 | 73.55 | 75.30 | +1.05 | +1.38% | 5 | 81 | 42.36% |
| NVDA240621P00420000 | 2023-06-05 3:39PM EDT | 2024-06-21 | 81.20 | 80.75 | 82.20 | -0.25 | -0.31% | 12 | 79 | 40.84% |
| NVDA250117P00420000 | 2023-06-01 11:58AM EDT | 2025-01-17 | 95.00 | 91.70 | 96.20 | 0.00 | - | 1 | 13 | 39.88% |
| NVDA250620P00420000 | 2023-05-30 11:29AM EDT | 2025-06-20 | 98.25 | 99.20 | 103.35 | 0.00 | - | 7 | 6 | 38.76% |
| NVDA251219P00420000 | 2023-05-31 11:42AM EDT | 2025-12-19 | 115.15 | 106.55 | 111.20 | 0.00 | - | 1 | 54 | 37.95% |
© 2023 Yahoo. Todos los derechos reservados.