NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00440000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.28 | 0.28 | 0.31 | -0.47 | -62.67% | 4,179 | 1,927 | 58.94% |
| NVDA230616C00440000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 1.18 | 1.18 | 1.29 | -1.21 | -50.63% | 1,938 | 6,041 | 48.07% |
| NVDA230623C00440000 | 2023-06-05 3:56PM EDT | 2023-06-23 | 2.49 | 2.23 | 2.52 | -1.26 | -33.60% | 246 | 492 | 45.07% |
| NVDA230630C00440000 | 2023-06-05 3:42PM EDT | 2023-06-30 | 4.10 | 3.70 | 4.05 | -1.27 | -23.65% | 209 | 413 | 44.54% |
| NVDA230707C00440000 | 2023-06-05 3:56PM EDT | 2023-07-07 | 5.20 | 4.80 | 5.10 | -1.50 | -22.39% | 38 | 300 | 42.76% |
| NVDA230714C00440000 | 2023-06-05 3:23PM EDT | 2023-07-14 | 6.70 | 6.40 | 6.85 | -1.90 | -22.09% | 29 | 13 | 43.45% |
| NVDA230721C00440000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 8.15 | 8.00 | 8.20 | -2.16 | -20.95% | 489 | 1,642 | 43.15% |
| NVDA230818C00440000 | 2023-06-05 3:42PM EDT | 2023-08-18 | 14.60 | 14.05 | 14.60 | -2.20 | -13.10% | 26 | 937 | 44.74% |
| NVDA230915C00440000 | 2023-06-05 3:51PM EDT | 2023-09-15 | 25.67 | 24.80 | 25.60 | -2.28 | -8.16% | 205 | 7,396 | 51.88% |
| NVDA231020C00440000 | 2023-06-05 3:20PM EDT | 2023-10-20 | 30.65 | 30.35 | 31.25 | -3.65 | -10.64% | 4 | 301 | 50.80% |
| NVDA231117C00440000 | 2023-06-05 9:54AM EDT | 2023-11-17 | 38.50 | 35.25 | 39.40 | -1.75 | -4.35% | 1 | 268 | 52.61% |
| NVDA231215C00440000 | 2023-06-05 3:40PM EDT | 2023-12-15 | 41.75 | 40.75 | 41.75 | -2.23 | -5.07% | 11 | 257 | 52.13% |
| NVDA240119C00440000 | 2023-06-05 3:42PM EDT | 2024-01-19 | 46.19 | 45.20 | 46.10 | -2.25 | -4.64% | 22 | 1,314 | 51.54% |
| NVDA240315C00440000 | 2023-06-01 12:26PM EDT | 2024-03-15 | 58.65 | 52.80 | 54.45 | 0.00 | - | 178 | 598 | 51.97% |
| NVDA240621C00440000 | 2023-06-05 1:48PM EDT | 2024-06-21 | 64.00 | 64.40 | 65.35 | -2.95 | -4.41% | 9 | 2,219 | 51.85% |
| NVDA250117C00440000 | 2023-06-05 1:06PM EDT | 2025-01-17 | 86.71 | 83.05 | 87.85 | -1.64 | -1.86% | 8 | 627 | 52.04% |
| NVDA250620C00440000 | 2023-06-05 12:03PM EDT | 2025-06-20 | 103.45 | 96.85 | 102.40 | +0.11 | +0.11% | 3 | 205 | 52.82% |
| NVDA251219C00440000 | 2023-06-02 11:08AM EDT | 2025-12-19 | 109.75 | 108.05 | 113.75 | -8.43 | -7.13% | 20 | 79 | 52.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00440000 | 2023-06-05 9:31AM EDT | 2023-06-09 | 50.00 | 46.90 | 49.25 | +2.50 | +5.26% | 3 | 36 | 74.37% |
| NVDA230616P00440000 | 2023-06-02 12:31PM EDT | 2023-06-16 | 47.05 | 47.40 | 49.65 | 0.00 | - | 5 | 198 | 48.73% |
| NVDA230623P00440000 | 2023-06-05 9:52AM EDT | 2023-06-23 | 52.25 | 49.00 | 51.60 | -7.75 | -12.92% | 6 | 2 | 49.08% |
| NVDA230630P00440000 | 2023-05-30 11:15AM EDT | 2023-06-30 | 43.00 | 49.95 | 52.90 | 0.00 | - | 1 | 4 | 46.64% |
| NVDA230721P00440000 | 2023-06-05 3:10PM EDT | 2023-07-21 | 56.40 | 53.65 | 54.40 | +3.95 | +7.53% | 5 | 108 | 38.23% |
| NVDA230818P00440000 | 2023-06-05 9:54AM EDT | 2023-08-18 | 61.20 | 57.60 | 59.40 | +4.00 | +6.99% | 5 | 58 | 39.06% |
| NVDA230915P00440000 | 2023-05-31 1:48PM EDT | 2023-09-15 | 75.00 | 67.00 | 68.35 | 0.00 | - | 1 | 83 | 45.33% |
| NVDA231020P00440000 | 2023-06-05 1:57PM EDT | 2023-10-20 | 73.57 | 70.55 | 72.25 | +6.97 | +10.47% | 81 | 96 | 43.43% |
| NVDA231117P00440000 | 2023-06-05 11:47AM EDT | 2023-11-17 | 76.83 | 75.65 | 77.50 | -6.97 | -8.32% | 50 | 432 | 44.76% |
| NVDA231215P00440000 | 2023-06-05 11:47AM EDT | 2023-12-15 | 80.40 | 78.40 | 79.75 | +4.05 | +5.30% | 96 | 2 | 43.41% |
| NVDA240119P00440000 | 2023-06-05 11:48AM EDT | 2024-01-19 | 82.85 | 81.15 | 82.20 | 0.00 | - | 12 | 780 | 41.97% |
| NVDA240315P00440000 | 2023-06-05 11:48AM EDT | 2024-03-15 | 85.95 | 85.45 | 87.70 | -7.35 | -7.88% | 9 | 87 | 41.65% |
| NVDA240621P00440000 | 2023-06-05 10:17AM EDT | 2024-06-21 | 96.60 | 92.90 | 94.45 | +1.81 | +1.91% | 5 | 32 | 40.16% |
| NVDA250117P00440000 | 2023-06-05 3:27PM EDT | 2025-01-17 | 105.85 | 103.45 | 108.25 | -57.90 | -35.36% | 2 | 1 | 39.21% |
| NVDA250620P00440000 | 2023-04-24 12:12PM EDT | 2025-06-20 | 178.50 | 149.30 | 156.25 | 0.00 | - | 1 | 3 | 55.10% |
| NVDA251219P00440000 | 2023-06-02 11:15AM EDT | 2025-12-19 | 121.36 | 117.05 | 125.10 | 0.00 | - | 2 | 31 | 38.11% |
© 2023 Yahoo. Todos los derechos reservados.