NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00425000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.66 | 0.63 | 0.68 | -0.84 | -56.00% | 5,348 | 2,937 | 52.05% |
| NVDA230616C00425000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 2.40 | 2.26 | 2.54 | -1.70 | -41.46% | 2,488 | 3,843 | 45.62% |
| NVDA230623C00425000 | 2023-06-05 3:51PM EDT | 2023-06-23 | 4.35 | 4.00 | 4.40 | -1.70 | -28.10% | 149 | 775 | 43.60% |
| NVDA230630C00425000 | 2023-06-05 3:21PM EDT | 2023-06-30 | 6.60 | 6.05 | 6.50 | -1.60 | -19.51% | 124 | 823 | 43.66% |
| NVDA230707C00425000 | 2023-06-05 3:52PM EDT | 2023-07-07 | 8.12 | 7.45 | 7.85 | -1.68 | -17.14% | 125 | 224 | 42.13% |
| NVDA230714C00425000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 9.83 | 9.45 | 9.90 | -2.89 | -22.72% | 89 | 30 | 42.84% |
| NVDA230721C00425000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 11.67 | 11.45 | 11.65 | -2.23 | -16.04% | 243 | 1,193 | 42.99% |
| NVDA230818C00425000 | 2023-06-05 3:44PM EDT | 2023-08-18 | 19.05 | 18.25 | 18.90 | -2.22 | -10.44% | 55 | 893 | 44.95% |
| NVDA230915C00425000 | 2023-06-05 3:37PM EDT | 2023-09-15 | 30.25 | 29.90 | 30.50 | -2.75 | -8.33% | 48 | 1,460 | 52.32% |
| NVDA231020C00425000 | 2023-06-05 3:54PM EDT | 2023-10-20 | 36.40 | 35.45 | 36.40 | -2.10 | -5.45% | 9 | 149 | 51.18% |
| NVDA231117C00425000 | 2023-06-05 2:55PM EDT | 2023-11-17 | 42.20 | 40.55 | 42.95 | -5.88 | -12.23% | 37 | 216 | 52.19% |
| NVDA231215C00425000 | 2023-06-05 3:50PM EDT | 2023-12-15 | 47.50 | 46.10 | 46.95 | -1.75 | -3.55% | 21 | 250 | 52.46% |
| NVDA240119C00425000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 51.85 | 50.60 | 51.50 | -2.32 | -4.28% | 39 | 871 | 51.93% |
| NVDA240315C00425000 | 2023-06-05 10:24AM EDT | 2024-03-15 | 59.63 | 58.65 | 59.90 | -1.92 | -3.12% | 1 | 438 | 52.50% |
| NVDA240621C00425000 | 2023-06-05 1:14PM EDT | 2024-06-21 | 71.39 | 68.55 | 71.55 | -3.61 | -4.81% | 1 | 452 | 52.03% |
| NVDA250117C00425000 | 2023-06-02 3:24PM EDT | 2025-01-17 | 93.76 | 88.55 | 92.70 | 0.00 | - | 4 | 239 | 52.27% |
| NVDA250620C00425000 | 2023-06-02 10:33AM EDT | 2025-06-20 | 109.78 | 102.30 | 106.05 | 0.00 | - | 1 | 48 | 52.81% |
| NVDA251219C00425000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 117.72 | 113.70 | 119.30 | -2.68 | -2.23% | 1 | 231 | 52.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00425000 | 2023-06-05 2:08PM EDT | 2023-06-09 | 36.48 | 32.65 | 34.20 | +2.97 | +8.86% | 8 | 165 | 56.25% |
| NVDA230616P00425000 | 2023-06-05 3:37PM EDT | 2023-06-16 | 35.01 | 34.25 | 35.60 | +0.56 | +1.63% | 8 | 222 | 44.21% |
| NVDA230623P00425000 | 2023-06-02 1:30PM EDT | 2023-06-23 | 36.30 | 35.65 | 37.15 | 0.00 | - | 5 | 7 | 41.43% |
| NVDA230630P00425000 | 2023-06-05 9:37AM EDT | 2023-06-30 | 38.55 | 37.70 | 38.70 | +0.37 | +0.97% | 2 | 26 | 40.29% |
| NVDA230707P00425000 | 2023-06-01 1:26PM EDT | 2023-07-07 | 41.97 | 38.75 | 40.05 | +2.29 | +5.77% | 8 | 12 | 39.29% |
| NVDA230721P00425000 | 2023-06-05 3:42PM EDT | 2023-07-21 | 41.76 | 41.95 | 43.00 | -1.84 | -4.22% | 11 | 119 | 39.06% |
| NVDA230818P00425000 | 2023-06-05 2:33PM EDT | 2023-08-18 | 50.75 | 47.15 | 48.30 | +2.10 | +4.32% | 4 | 109 | 39.11% |
| NVDA230915P00425000 | 2023-06-05 2:41PM EDT | 2023-09-15 | 59.80 | 57.00 | 58.35 | +0.05 | +0.08% | 37 | 452 | 46.01% |
| NVDA231020P00425000 | 2023-06-05 3:12PM EDT | 2023-10-20 | 63.22 | 61.40 | 62.85 | -0.48 | -0.75% | 168 | 62 | 44.48% |
| NVDA231117P00425000 | 2023-06-05 11:45AM EDT | 2023-11-17 | 67.78 | 64.50 | 69.30 | +0.98 | +1.47% | 12 | 71 | 46.73% |
| NVDA231215P00425000 | 2023-06-05 11:48AM EDT | 2023-12-15 | 70.55 | 68.85 | 70.10 | -0.45 | -0.63% | 4 | 53 | 43.92% |
| NVDA240119P00425000 | 2023-06-05 2:33PM EDT | 2024-01-19 | 75.00 | 71.70 | 72.70 | +1.75 | +2.39% | 18 | 400 | 42.52% |
| NVDA240315P00425000 | 2023-06-02 9:31AM EDT | 2024-03-15 | 76.20 | 76.50 | 78.30 | 0.00 | - | 1 | 17 | 42.17% |
| NVDA240621P00425000 | 2023-06-05 3:43PM EDT | 2024-06-21 | 83.75 | 83.25 | 85.15 | -1.40 | -1.64% | 9 | 114 | 40.65% |
| NVDA250117P00425000 | 2023-06-05 12:39PM EDT | 2025-01-17 | 97.16 | 95.15 | 98.95 | +6.16 | +6.77% | 4 | 4 | 39.61% |
| NVDA250620P00425000 | 2023-06-02 9:43AM EDT | 2025-06-20 | 104.00 | 101.80 | 106.50 | 0.00 | - | 1 | 2 | 38.69% |
| NVDA251219P00425000 | 2023-05-31 1:26PM EDT | 2025-12-19 | 115.03 | 109.60 | 114.15 | 0.00 | - | 3 | 6 | 37.80% |
© 2023 Yahoo. Todos los derechos reservados.