NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:435.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C004350002023-06-05 3:56PM EDT2023-06-090.390.350.39-0.55-58.51%2,3441,79756.40%
NVDA230616C004350002023-06-05 3:53PM EDT2023-06-161.551.421.61-1.29-45.42%2,2522,77847.22%
NVDA230623C004350002023-06-05 3:50PM EDT2023-06-233.072.713.05-1.43-31.78%14321944.64%
NVDA230630C004350002023-06-05 3:58PM EDT2023-06-304.704.454.75-1.51-24.32%17025844.24%
NVDA230707C004350002023-06-05 3:51PM EDT2023-07-076.135.555.90-1.57-20.39%4223142.55%
NVDA230714C004350002023-06-05 12:09PM EDT2023-07-148.107.407.65-2.54-23.87%7442.98%
NVDA230721C004350002023-06-05 3:59PM EDT2023-07-219.209.009.30-2.14-18.87%25596543.23%
NVDA230818C004350002023-06-05 3:30PM EDT2023-08-1816.2015.3015.70-1.95-10.74%3121144.44%
NVDA230915C004350002023-06-05 3:38PM EDT2023-09-1527.1526.3027.15-2.05-7.02%162,92851.94%
NVDA231020C004350002023-06-02 2:02PM EDT2023-10-2035.8031.9532.900.00-268550.91%
NVDA231117C004350002023-06-02 10:21AM EDT2023-11-1744.2436.8539.400.00-1320151.88%
NVDA231215C004350002023-06-05 9:42AM EDT2023-12-1543.8542.5043.45-2.75-5.90%1818152.26%
NVDA240119C004350002023-06-05 2:19PM EDT2024-01-1946.9447.3047.85-6.05-11.42%539851.81%
NVDA240315C004350002023-06-05 12:10PM EDT2024-03-1556.2554.4556.20-6.42-10.24%222952.05%
NVDA240621C004350002023-06-01 12:16PM EDT2024-06-2170.8665.1067.850.00-414851.85%
NVDA250117C004350002023-05-31 3:09PM EDT2025-01-1783.8585.4588.900.00-732052.13%
NVDA250620C004350002023-05-31 12:25PM EDT2025-06-2096.4397.90104.000.00-13552.74%
NVDA251219C004350002023-06-02 3:57PM EDT2025-12-19105.55110.30116.50-11.43-9.77%144152.46%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P004350002023-06-05 12:36PM EDT2023-06-0943.5842.0544.35+0.84+1.97%14370.39%
NVDA230616P004350002023-06-02 2:15PM EDT2023-06-1646.4043.1545.200.00-55649.51%
NVDA230630P004350002023-05-31 9:31AM EDT2023-06-3046.3546.0048.500.00-5145.84%
NVDA230721P004350002023-06-02 3:04PM EDT2023-07-2151.1049.7050.250.00-23638.01%
NVDA230818P004350002023-05-30 11:05AM EDT2023-08-1850.0054.2555.600.00-203839.09%
NVDA230915P004350002023-06-05 1:50PM EDT2023-09-1566.6063.6064.80+1.20+1.83%431645.40%
NVDA231020P004350002023-06-05 1:47PM EDT2023-10-2070.1267.4568.90-4.58-6.13%147543.63%
NVDA231117P004350002023-06-05 11:46AM EDT2023-11-1774.3570.7075.40+0.90+1.23%63146.10%
NVDA231215P004350002023-06-05 11:48AM EDT2023-12-1576.9075.1576.50-1.70-2.16%45343.61%
NVDA240119P004350002023-06-05 3:23PM EDT2024-01-1978.7577.9578.95-6.24-7.34%1511842.14%
NVDA240315P004350002023-05-31 9:35AM EDT2024-03-1584.3582.7084.950.00-183442.14%
NVDA240621P004350002023-06-05 10:07AM EDT2024-06-2193.2089.7591.50-0.10-0.11%7740.45%
NVDA250620P004350002023-04-05 9:49AM EDT2025-06-20181.10158.00167.000.00-3361.28%
NVDA251219P004350002023-05-25 3:07PM EDT2025-12-19120.85114.95120.300.00--1037.55%