NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:430.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C004300002023-06-05 3:59PM EDT2023-06-090.490.410.51-0.67-57.76%4,0093,31253.56%
NVDA230616C004300002023-06-05 3:58PM EDT2023-06-161.921.841.92-1.43-42.69%5,6807,71745.70%
NVDA230623C004300002023-06-05 3:41PM EDT2023-06-233.633.303.65-1.47-28.82%9637844.05%
NVDA230630C004300002023-06-05 3:54PM EDT2023-06-305.705.255.55-1.44-20.17%2793,00443.91%
NVDA230707C004300002023-06-05 3:59PM EDT2023-07-076.856.506.80-1.75-20.35%13534742.30%
NVDA230714C004300002023-06-05 3:17PM EDT2023-07-148.408.458.70-2.20-20.75%62742.88%
NVDA230721C004300002023-06-05 3:59PM EDT2023-07-2110.3010.1510.55-2.34-18.51%3851,58043.38%
NVDA230818C004300002023-06-05 3:58PM EDT2023-08-1817.2016.7017.35-2.47-12.56%1,4731,31044.85%
NVDA230915C004300002023-06-05 2:55PM EDT2023-09-1528.0027.9028.75-3.20-10.26%362,07552.01%
NVDA231020C004300002023-06-05 1:37PM EDT2023-10-2033.8033.6534.60-3.40-9.14%3231151.03%
NVDA231117C004300002023-06-05 2:17PM EDT2023-11-1740.1038.6041.15-4.05-9.17%346852.00%
NVDA231215C004300002023-06-05 11:48AM EDT2023-12-1546.3444.2545.45-3.51-7.04%1925652.47%
NVDA240119C004300002023-06-05 3:52PM EDT2024-01-1950.0849.0549.65-1.62-3.13%91,13351.92%
NVDA240315C004300002023-06-02 11:56AM EDT2024-03-1559.9556.7558.00-2.91-4.63%243152.34%
NVDA240621C004300002023-06-02 3:30PM EDT2024-06-2171.2467.0069.900.00-61,82552.07%
NVDA250117C004300002023-06-05 10:13AM EDT2025-01-1789.4287.7091.35-2.52-2.74%470252.53%
NVDA250620C004300002023-06-02 12:23PM EDT2025-06-20106.05100.50104.000.00-556652.63%
NVDA251219C004300002023-06-05 1:18PM EDT2025-12-19116.00113.60118.25-2.77-2.33%1026552.90%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P004300002023-06-05 2:13PM EDT2023-06-0942.0036.9039.10+4.59+12.27%416560.50%
NVDA230616P004300002023-06-05 2:12PM EDT2023-06-1643.0038.8040.10+2.98+7.45%415544.93%
NVDA230623P004300002023-06-05 1:48PM EDT2023-06-2343.3540.0041.30+4.89+12.71%22241.20%
NVDA230630P004300002023-06-01 3:46PM EDT2023-06-3042.1541.6042.850.00-81140.62%
NVDA230707P004300002023-05-30 9:46AM EDT2023-07-0737.1041.7045.000.00-1242.07%
NVDA230721P004300002023-06-05 3:57PM EDT2023-07-2145.5045.7546.55-1.58-3.36%195538.54%
NVDA230818P004300002023-06-05 2:33PM EDT2023-08-1854.3050.3051.95+1.61+3.06%1013039.19%
NVDA230915P004300002023-06-05 2:36PM EDT2023-09-1562.9560.2561.40+2.35+3.88%829545.54%
NVDA231020P004300002023-06-05 3:11PM EDT2023-10-2066.6664.0565.40-2.79-4.02%4638443.60%
NVDA231117P004300002023-06-05 2:34PM EDT2023-11-1772.5067.5072.25+0.68+0.95%36646.35%
NVDA231215P004300002023-06-02 9:38AM EDT2023-12-1571.8571.9573.300.00-11443.79%
NVDA240119P004300002023-06-02 1:16PM EDT2024-01-1976.7075.0576.200.00-1158542.66%
NVDA240315P004300002023-05-31 2:25PM EDT2024-03-1586.3579.6081.450.00-304042.05%
NVDA240621P004300002023-06-05 9:43AM EDT2024-06-2190.0086.7088.30-1.00-1.10%62840.55%
NVDA250117P004300002023-03-22 11:55AM EDT2025-01-17168.00162.40166.950.00-1271.83%
NVDA250620P004300002023-03-10 2:32PM EDT2025-06-20203.00167.10175.900.00-1467.27%
NVDA251219P004300002023-05-25 3:07PM EDT2025-12-19118.10112.75117.100.00--7537.63%