NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C004200002023-06-05 3:59PM EDT2023-06-090.930.910.93-1.01-52.06%27,24810,59850.24%
NVDA230616C004200002023-06-05 3:59PM EDT2023-06-163.103.003.10-1.80-36.73%5,21812,40244.34%
NVDA230623C004200002023-06-05 3:51PM EDT2023-06-235.144.905.35-1.94-27.40%22367643.35%
NVDA230630C004200002023-06-05 3:57PM EDT2023-06-307.607.157.60-1.87-19.75%5131,43843.43%
NVDA230707C004200002023-06-05 3:56PM EDT2023-07-079.258.759.25-2.10-18.50%21938842.47%
NVDA230714C004200002023-06-05 3:23PM EDT2023-07-1411.2310.9511.40-2.27-16.81%284243.15%
NVDA230721C004200002023-06-05 3:56PM EDT2023-07-2113.2512.8513.05-2.11-13.74%5911,95642.95%
NVDA230818C004200002023-06-05 3:40PM EDT2023-08-1820.6819.9520.45-2.29-9.97%1783,20544.89%
NVDA230915C004200002023-06-05 3:44PM EDT2023-09-1532.4531.4032.30-2.20-6.35%764,03752.26%
NVDA231020C004200002023-06-05 3:49PM EDT2023-10-2038.4537.2538.30-2.08-5.13%928951.30%
NVDA231117C004200002023-06-05 2:35PM EDT2023-11-1742.9042.4544.95-3.70-7.94%2948552.39%
NVDA231215C004200002023-06-05 1:34PM EDT2023-12-1548.4447.9549.25-3.06-5.94%2832152.75%
NVDA240119C004200002023-06-05 3:52PM EDT2024-01-1953.6852.8053.85-2.47-4.40%3111,08452.36%
NVDA240315C004200002023-06-05 12:18PM EDT2024-03-1560.2259.8062.45-3.75-5.86%1919952.59%
NVDA240621C004200002023-06-05 1:14PM EDT2024-06-2173.3971.4073.40-1.36-1.82%637752.44%
NVDA250117C004200002023-06-05 2:08PM EDT2025-01-1790.9590.4595.35-4.07-4.28%548352.60%
NVDA250620C004200002023-06-02 1:19PM EDT2025-06-20109.75104.00107.850.00-46052.88%
NVDA251219C004200002023-06-05 10:39AM EDT2025-12-19122.70117.25122.25+0.27+0.22%781553.24%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P004200002023-06-05 3:48PM EDT2023-06-0928.2028.4029.65-0.27-0.95%22959755.98%
NVDA230616P004200002023-06-05 3:59PM EDT2023-06-1630.7030.3030.90-0.44-1.41%5585841.64%
NVDA230623P004200002023-06-05 1:48PM EDT2023-06-2333.3531.8533.00+0.52+1.58%510241.00%
NVDA230630P004200002023-06-05 2:43PM EDT2023-06-3036.5533.8534.90+1.50+4.28%834440.57%
NVDA230707P004200002023-06-05 10:00AM EDT2023-07-0736.4034.5536.55-0.01-0.03%63040.05%
NVDA230721P004200002023-06-05 12:02PM EDT2023-07-2140.0438.4039.15+0.10+0.25%213238.67%
NVDA230818P004200002023-06-05 1:52PM EDT2023-08-1846.7043.8545.10+2.70+6.14%716439.54%
NVDA230915P004200002023-06-05 3:29PM EDT2023-09-1554.4754.0555.45-1.03-1.86%9730446.54%
NVDA231020P004200002023-06-05 3:12PM EDT2023-10-2059.8758.0559.20+0.07+0.12%14612144.12%
NVDA231117P004200002023-06-02 1:58PM EDT2023-11-1765.3062.5066.000.00-513846.70%
NVDA231215P004200002023-06-01 11:06AM EDT2023-12-1569.7165.8067.100.00-214944.15%
NVDA240119P004200002023-06-05 2:11PM EDT2024-01-1971.7168.9570.05+0.31+0.43%2320543.02%
NVDA240315P004200002023-06-05 9:54AM EDT2024-03-1577.3573.5575.30+1.05+1.38%58142.36%
NVDA240621P004200002023-06-05 3:39PM EDT2024-06-2181.2080.7582.20-0.25-0.31%127940.84%
NVDA250117P004200002023-06-01 11:58AM EDT2025-01-1795.0091.7096.200.00-11339.88%
NVDA250620P004200002023-05-30 11:29AM EDT2025-06-2098.2599.20103.350.00-7638.76%
NVDA251219P004200002023-05-31 11:42AM EDT2025-12-19115.15106.55111.200.00-15437.95%