NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:440.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609C004400002023-06-05 3:59PM EDT2023-06-090.280.280.31-0.47-62.67%4,1791,92758.94%
NVDA230616C004400002023-06-05 3:59PM EDT2023-06-161.181.181.29-1.21-50.63%1,9386,04148.07%
NVDA230623C004400002023-06-05 3:56PM EDT2023-06-232.492.232.52-1.26-33.60%24649245.07%
NVDA230630C004400002023-06-05 3:42PM EDT2023-06-304.103.704.05-1.27-23.65%20941344.54%
NVDA230707C004400002023-06-05 3:56PM EDT2023-07-075.204.805.10-1.50-22.39%3830042.76%
NVDA230714C004400002023-06-05 3:23PM EDT2023-07-146.706.406.85-1.90-22.09%291343.45%
NVDA230721C004400002023-06-05 3:59PM EDT2023-07-218.158.008.20-2.16-20.95%4891,64243.15%
NVDA230818C004400002023-06-05 3:42PM EDT2023-08-1814.6014.0514.60-2.20-13.10%2693744.74%
NVDA230915C004400002023-06-05 3:51PM EDT2023-09-1525.6724.8025.60-2.28-8.16%2057,39651.88%
NVDA231020C004400002023-06-05 3:20PM EDT2023-10-2030.6530.3531.25-3.65-10.64%430150.80%
NVDA231117C004400002023-06-05 9:54AM EDT2023-11-1738.5035.2539.40-1.75-4.35%126852.61%
NVDA231215C004400002023-06-05 3:40PM EDT2023-12-1541.7540.7541.75-2.23-5.07%1125752.13%
NVDA240119C004400002023-06-05 3:42PM EDT2024-01-1946.1945.2046.10-2.25-4.64%221,31451.54%
NVDA240315C004400002023-06-01 12:26PM EDT2024-03-1558.6552.8054.450.00-17859851.97%
NVDA240621C004400002023-06-05 1:48PM EDT2024-06-2164.0064.4065.35-2.95-4.41%92,21951.85%
NVDA250117C004400002023-06-05 1:06PM EDT2025-01-1786.7183.0587.85-1.64-1.86%862752.04%
NVDA250620C004400002023-06-05 12:03PM EDT2025-06-20103.4596.85102.40+0.11+0.11%320552.82%
NVDA251219C004400002023-06-02 11:08AM EDT2025-12-19109.75108.05113.75-8.43-7.13%207952.02%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230609P004400002023-06-05 9:31AM EDT2023-06-0950.0046.9049.25+2.50+5.26%33674.37%
NVDA230616P004400002023-06-02 12:31PM EDT2023-06-1647.0547.4049.650.00-519848.73%
NVDA230623P004400002023-06-05 9:52AM EDT2023-06-2352.2549.0051.60-7.75-12.92%6249.08%
NVDA230630P004400002023-05-30 11:15AM EDT2023-06-3043.0049.9552.900.00-1446.64%
NVDA230721P004400002023-06-05 3:10PM EDT2023-07-2156.4053.6554.40+3.95+7.53%510838.23%
NVDA230818P004400002023-06-05 9:54AM EDT2023-08-1861.2057.6059.40+4.00+6.99%55839.06%
NVDA230915P004400002023-05-31 1:48PM EDT2023-09-1575.0067.0068.350.00-18345.33%
NVDA231020P004400002023-06-05 1:57PM EDT2023-10-2073.5770.5572.25+6.97+10.47%819643.43%
NVDA231117P004400002023-06-05 11:47AM EDT2023-11-1776.8375.6577.50-6.97-8.32%5043244.76%
NVDA231215P004400002023-06-05 11:47AM EDT2023-12-1580.4078.4079.75+4.05+5.30%96243.41%
NVDA240119P004400002023-06-05 11:48AM EDT2024-01-1982.8581.1582.200.00-1278041.97%
NVDA240315P004400002023-06-05 11:48AM EDT2024-03-1585.9585.4587.70-7.35-7.88%98741.65%
NVDA240621P004400002023-06-05 10:17AM EDT2024-06-2196.6092.9094.45+1.81+1.91%53240.16%
NVDA250117P004400002023-06-05 3:27PM EDT2025-01-17105.85103.45108.25-57.90-35.36%2139.21%
NVDA250620P004400002023-04-24 12:12PM EDT2025-06-20178.50149.30156.250.00-1355.10%
NVDA251219P004400002023-06-02 11:15AM EDT2025-12-19121.36117.05125.100.00-23138.11%