Mercados españoles abiertos en 8 hrs 55 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,52 +0,19 (+0,23%) Bitcoin EUR
58.970,22 -245,57 (-0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-06 1:25PM EDT | 260.00 | 656.00 | 660.50 | 662.80 | +29.00 | +4.63% | 3 | 26 | 402.34% |
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 573.89 | 640.50 | 642.85 | 0.00 | - | - | 1 | 383.40% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 630.50 | 632.85 | 0.00 | - | - | 0 | 372.66% |
| NVDA240510C00300000 | 2024-05-03 2:12PM EDT | 300.00 | 590.87 | 620.60 | 622.75 | 0.00 | - | 1 | 34 | 362.11% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 600.55 | 602.85 | 0.00 | - | 1 | 1 | 345.31% |
| NVDA240510C00330000 | 2024-05-03 1:21PM EDT | 330.00 | 560.50 | 590.55 | 592.90 | 0.00 | - | 1 | 23 | 338.67% |
| NVDA240510C00340000 | 2024-05-03 9:55AM EDT | 340.00 | 544.49 | 580.55 | 582.90 | 0.00 | - | 1 | 2 | 329.30% |
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 504.70 | 570.65 | 572.85 | 0.00 | - | 55 | 57 | 322.85% |
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 360.00 | 526.34 | 560.60 | 562.90 | 0.00 | - | 1 | 1 | 314.06% |
| NVDA240510C00370000 | 2024-05-03 11:30AM EDT | 370.00 | 510.59 | 550.60 | 552.95 | 0.00 | - | 1 | 5 | 307.62% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 390.00 | 469.30 | 530.65 | 532.95 | 0.00 | - | 1 | 4 | 293.16% |
| NVDA240510C00400000 | 2024-05-03 2:11PM EDT | 400.00 | 510.00 | 520.70 | 522.90 | +18.81 | +3.83% | 1 | 36 | 284.96% |
| NVDA240510C00410000 | 2024-05-06 2:44PM EDT | 410.00 | 509.40 | 510.65 | 512.95 | +28.26 | +5.87% | 2 | 13 | 277.15% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 2024-05-06 11:05AM EDT | 430.00 | 482.76 | 490.65 | 493.00 | +29.76 | +6.57% | 1 | 7 | 263.67% |
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 440.00 | 448.47 | 480.70 | 483.00 | 0.00 | - | 3 | 3 | 258.01% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 421.79 | 470.75 | 472.95 | 0.00 | - | 3 | 7 | 250.78% |
| NVDA240510C00460000 | 2024-05-03 9:32AM EDT | 460.00 | 418.40 | 460.70 | 463.00 | 0.00 | - | 2 | 14 | 243.65% |
| NVDA240510C00470000 | 2024-05-06 11:46AM EDT | 470.00 | 449.75 | 450.70 | 453.05 | +34.48 | +8.30% | 2 | 2 | 238.28% |
| NVDA240510C00480000 | 2024-05-03 9:49AM EDT | 480.00 | 430.80 | 440.75 | 443.05 | +27.29 | +6.76% | 1 | 3 | 232.81% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 430.75 | 433.05 | 0.00 | - | 2 | 1 | 226.07% |
| NVDA240510C00500000 | 2024-05-06 9:50AM EDT | 500.00 | 410.00 | 420.85 | 423.00 | +31.24 | +8.25% | 2 | 9 | 220.70% |
| NVDA240510C00510000 | 2024-05-06 2:59PM EDT | 510.00 | 411.50 | 410.75 | 413.10 | +41.28 | +11.15% | 2 | 7 | 214.16% |
| NVDA240510C00520000 | 2024-05-03 3:19PM EDT | 520.00 | 365.71 | 400.75 | 403.10 | 0.00 | - | 2 | 4 | 207.72% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 390.80 | 393.10 | 0.00 | - | 1 | 10 | 202.64% |
| NVDA240510C00540000 | 2024-05-06 3:09PM EDT | 540.00 | 381.88 | 380.80 | 383.10 | +33.63 | +9.66% | 11 | 18 | 196.39% |
| NVDA240510C00550000 | 2024-05-03 3:02PM EDT | 550.00 | 354.56 | 370.90 | 373.05 | +16.68 | +4.94% | 1 | 51 | 191.31% |
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 560.00 | 329.17 | 360.80 | 363.15 | 0.00 | - | 5 | 16 | 185.25% |
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 570.00 | 318.34 | 350.85 | 353.15 | 0.00 | - | 1 | 2 | 180.37% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 340.85 | 343.15 | 0.00 | - | 6 | 7 | 174.41% |
| NVDA240510C00590000 | 2024-05-06 11:37AM EDT | 590.00 | 328.18 | 330.85 | 333.20 | +29.34 | +9.82% | 1 | 337 | 169.58% |
| NVDA240510C00600000 | 2024-05-06 12:59PM EDT | 600.00 | 319.85 | 320.95 | 323.10 | +34.70 | +12.17% | 10 | 256 | 163.82% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 610.00 | 208.53 | 310.90 | 313.20 | 0.00 | - | 14 | 23 | 158.98% |
| NVDA240510C00620000 | 2024-05-03 12:24PM EDT | 620.00 | 287.41 | 300.90 | 303.20 | +21.11 | +7.93% | 4 | 110 | 153.42% |
| NVDA240510C00630000 | 2024-05-06 3:15PM EDT | 630.00 | 290.93 | 290.90 | 293.25 | +77.39 | +36.24% | 1 | 9 | 148.68% |
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 640.00 | 214.27 | 280.95 | 283.25 | 0.00 | - | 1 | 11 | 143.95% |
| NVDA240510C00645000 | 2024-05-02 10:52AM EDT | 645.00 | 199.00 | 275.95 | 278.25 | 0.00 | - | - | 1 | 141.21% |
| NVDA240510C00650000 | 2024-05-06 12:53PM EDT | 650.00 | 267.35 | 271.05 | 273.20 | +32.11 | +13.65% | 6 | 24 | 139.21% |
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 655.00 | 203.65 | 265.95 | 268.30 | 0.00 | - | - | 1 | 136.47% |
| NVDA240510C00660000 | 2024-05-06 2:22PM EDT | 660.00 | 258.49 | 260.95 | 263.30 | +26.86 | +11.60% | 4 | 59 | 133.79% |
| NVDA240510C00670000 | 2024-05-06 12:53PM EDT | 670.00 | 247.41 | 251.00 | 253.30 | +26.30 | +11.89% | 6 | 75 | 129.10% |
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 675.00 | 213.60 | 246.00 | 248.30 | 0.00 | - | 2 | 1 | 126.47% |
| NVDA240510C00680000 | 2024-05-03 2:58PM EDT | 680.00 | 239.15 | 241.00 | 243.35 | +30.00 | +14.34% | 2 | 61 | 124.46% |
| NVDA240510C00682500 | 2024-05-03 2:36PM EDT | 682.50 | 210.55 | 238.50 | 240.85 | 0.00 | - | 4 | 2 | 123.14% |
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 685.00 | 154.60 | 236.00 | 238.35 | 0.00 | - | - | 1 | 121.83% |
| NVDA240510C00687500 | 2024-05-03 11:23AM EDT | 687.50 | 191.50 | 233.50 | 235.85 | 0.00 | - | 31 | 13 | 120.51% |
| NVDA240510C00690000 | 2024-05-03 3:57PM EDT | 690.00 | 198.30 | 231.05 | 233.35 | 0.00 | - | 6 | 114 | 119.78% |
| NVDA240510C00692500 | 2024-05-03 2:29PM EDT | 692.50 | 199.90 | 228.55 | 230.85 | 0.00 | - | 4 | 2 | 118.46% |
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 695.00 | 224.80 | 226.05 | 228.35 | +28.90 | +14.75% | 4 | 4 | 117.19% |
| NVDA240510C00697500 | 2024-05-06 3:55PM EDT | 697.50 | 222.30 | 223.55 | 225.85 | +40.95 | +22.58% | 12 | 2 | 115.87% |
| NVDA240510C00700000 | 2024-05-06 2:25PM EDT | 700.00 | 219.00 | 221.15 | 223.30 | +30.85 | +16.40% | 15 | 387 | 115.14% |
| NVDA240510C00702500 | 2024-05-06 11:54AM EDT | 702.50 | 215.70 | 218.55 | 220.90 | +28.75 | +15.38% | 12 | 35 | 113.82% |
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 705.00 | 214.80 | 216.05 | 218.40 | +31.70 | +17.31% | 42 | 7 | 112.52% |
| NVDA240510C00707500 | 2024-05-06 12:33PM EDT | 707.50 | 208.95 | 213.55 | 215.90 | +28.70 | +15.92% | 6 | 24 | 111.23% |
| NVDA240510C00710000 | 2024-05-06 10:22AM EDT | 710.00 | 202.70 | 211.10 | 213.40 | +24.45 | +13.72% | 38 | 167 | 110.45% |
| NVDA240510C00712500 | 2024-05-06 10:27AM EDT | 712.50 | 199.45 | 208.60 | 210.90 | +18.95 | +10.50% | 2 | 7 | 109.18% |
| NVDA240510C00715000 | 2024-05-06 11:24AM EDT | 715.00 | 203.25 | 206.10 | 208.40 | +39.25 | +23.93% | 10 | 6 | 107.86% |
| NVDA240510C00717500 | 2024-05-06 1:29PM EDT | 717.50 | 200.80 | 203.60 | 205.90 | +30.20 | +17.70% | 16 | 4 | 106.59% |
| NVDA240510C00720000 | 2024-05-06 3:56PM EDT | 720.00 | 199.75 | 201.10 | 203.40 | +31.40 | +18.65% | 30 | 279 | 105.32% |
| NVDA240510C00722500 | 2024-05-03 12:04PM EDT | 722.50 | 180.50 | 198.60 | 200.95 | +16.30 | +9.93% | 2 | 33 | 104.52% |
| NVDA240510C00725000 | 2024-05-06 2:57PM EDT | 725.00 | 197.45 | 196.10 | 198.45 | +34.10 | +20.88% | 8 | 242 | 103.22% |
| NVDA240510C00727500 | 2024-05-06 1:29PM EDT | 727.50 | 190.60 | 193.60 | 195.95 | +32.90 | +20.86% | 24 | 11 | 101.95% |
| NVDA240510C00730000 | 2024-05-06 3:16PM EDT | 730.00 | 190.30 | 191.15 | 193.45 | +31.26 | +19.66% | 2 | 94 | 101.15% |
| NVDA240510C00732500 | 2024-05-06 12:54PM EDT | 732.50 | 185.30 | 188.65 | 190.95 | +29.65 | +19.05% | 6 | 6 | 99.85% |
| NVDA240510C00735000 | 2024-05-06 12:54PM EDT | 735.00 | 183.10 | 186.15 | 188.45 | +29.70 | +19.36% | 21 | 214 | 98.58% |
| NVDA240510C00737500 | 2024-05-06 11:00AM EDT | 737.50 | 175.25 | 183.65 | 185.95 | +32.30 | +22.60% | 4 | 17 | 97.31% |
| NVDA240510C00740000 | 2024-05-06 1:40PM EDT | 740.00 | 177.95 | 181.15 | 183.50 | +29.91 | +20.20% | 6 | 140 | 96.48% |
| NVDA240510C00742500 | 2024-05-06 2:46PM EDT | 742.50 | 178.90 | 178.65 | 181.00 | +31.85 | +21.66% | 4 | 21 | 95.21% |
| NVDA240510C00745000 | 2024-05-06 1:42PM EDT | 745.00 | 173.35 | 176.20 | 178.50 | +38.65 | +28.69% | 9 | 239 | 94.36% |
| NVDA240510C00747500 | 2024-05-06 3:16PM EDT | 747.50 | 172.95 | 173.70 | 176.00 | +37.95 | +28.11% | 8 | 4 | 93.12% |
| NVDA240510C00750000 | 2024-05-06 3:35PM EDT | 750.00 | 167.75 | 168.80 | 173.15 | +29.69 | +21.51% | 95 | 1,163 | 102.45% |
| NVDA240510C00755000 | 2024-05-06 1:16PM EDT | 755.00 | 164.69 | 166.20 | 168.15 | +31.64 | +23.78% | 53 | 254 | 86.38% |
| NVDA240510C00760000 | 2024-05-06 3:57PM EDT | 760.00 | 159.75 | 161.25 | 163.15 | +30.61 | +23.70% | 102 | 505 | 84.35% |
| NVDA240510C00765000 | 2024-05-06 3:59PM EDT | 765.00 | 156.35 | 156.25 | 158.15 | +31.99 | +25.72% | 67 | 364 | 81.88% |
| NVDA240510C00770000 | 2024-05-06 3:57PM EDT | 770.00 | 150.09 | 151.25 | 153.15 | +31.30 | +26.35% | 119 | 366 | 79.44% |
| NVDA240510C00775000 | 2024-05-06 3:16PM EDT | 775.00 | 146.00 | 146.30 | 148.15 | +32.30 | +28.41% | 22 | 530 | 77.39% |
| NVDA240510C00780000 | 2024-05-06 3:59PM EDT | 780.00 | 141.50 | 141.30 | 143.15 | +33.30 | +30.78% | 34 | 241 | 74.95% |
| NVDA240510C00785000 | 2024-05-06 3:02PM EDT | 785.00 | 135.86 | 136.35 | 138.15 | +31.81 | +30.57% | 29 | 106 | 72.90% |
| NVDA240510C00790000 | 2024-05-06 3:56PM EDT | 790.00 | 130.60 | 131.40 | 133.15 | +31.35 | +31.59% | 180 | 374 | 70.80% |
| NVDA240510C00792500 | 2024-05-06 9:39AM EDT | 792.50 | 127.10 | 128.90 | 130.65 | +39.35 | +44.84% | 15 | 66 | 69.58% |
| NVDA240510C00795000 | 2024-05-06 3:02PM EDT | 795.00 | 124.60 | 126.40 | 128.15 | +30.40 | +32.27% | 54 | 401 | 68.36% |
| NVDA240510C00797500 | 2024-05-06 3:57PM EDT | 797.50 | 122.30 | 123.95 | 125.65 | +30.35 | +33.01% | 196 | 119 | 67.48% |
| NVDA240510C00800000 | 2024-05-06 3:59PM EDT | 800.00 | 122.00 | 121.50 | 123.15 | +32.33 | +36.05% | 231 | 1,055 | 66.58% |
| NVDA240510C00802500 | 2024-05-06 3:48PM EDT | 802.50 | 117.95 | 119.00 | 120.85 | +29.87 | +33.91% | 35 | 163 | 66.60% |
| NVDA240510C00805000 | 2024-05-06 3:57PM EDT | 805.00 | 114.85 | 116.50 | 118.50 | +30.05 | +35.44% | 174 | 448 | 66.21% |
| NVDA240510C00807500 | 2024-05-06 3:49PM EDT | 807.50 | 112.90 | 114.05 | 116.00 | +31.12 | +38.05% | 35 | 89 | 65.23% |
| NVDA240510C00810000 | 2024-05-06 3:56PM EDT | 810.00 | 110.40 | 111.55 | 113.50 | +30.25 | +37.74% | 250 | 798 | 63.99% |
| NVDA240510C00812500 | 2024-05-06 3:55PM EDT | 812.50 | 107.90 | 109.10 | 111.10 | +30.20 | +38.87% | 106 | 176 | 63.51% |
| NVDA240510C00815000 | 2024-05-06 3:34PM EDT | 815.00 | 105.90 | 106.60 | 108.60 | +31.35 | +42.05% | 51 | 337 | 62.24% |
| NVDA240510C00817500 | 2024-05-06 3:43PM EDT | 817.50 | 103.40 | 104.15 | 106.10 | +30.35 | +41.55% | 23 | 237 | 61.23% |
| NVDA240510C00820000 | 2024-05-06 3:58PM EDT | 820.00 | 100.90 | 101.55 | 103.65 | +30.45 | +43.22% | 264 | 906 | 59.72% |
| NVDA240510C00822500 | 2024-05-06 3:13PM EDT | 822.50 | 99.40 | 99.20 | 101.15 | +30.85 | +45.00% | 17 | 31 | 59.16% |
| NVDA240510C00825000 | 2024-05-06 3:58PM EDT | 825.00 | 96.80 | 96.75 | 98.65 | +30.45 | +45.89% | 126 | 697 | 58.11% |
| NVDA240510C00827500 | 2024-05-06 3:21PM EDT | 827.50 | 93.55 | 94.30 | 96.15 | +30.59 | +48.59% | 47 | 99 | 57.06% |
| NVDA240510C00830000 | 2024-05-06 3:54PM EDT | 830.00 | 91.90 | 91.85 | 93.65 | +29.70 | +47.75% | 200 | 1,411 | 55.98% |
| NVDA240510C00832500 | 2024-05-06 3:53PM EDT | 832.50 | 87.35 | 89.40 | 91.15 | +27.85 | +46.81% | 22 | 40 | 54.91% |
| NVDA240510C00835000 | 2024-05-06 3:56PM EDT | 835.00 | 86.00 | 86.95 | 88.75 | +28.37 | +49.23% | 370 | 1,359 | 54.22% |
| NVDA240510C00837500 | 2024-05-06 12:39PM EDT | 837.50 | 81.26 | 84.50 | 86.25 | +26.26 | +47.75% | 65 | 114 | 53.11% |
| NVDA240510C00840000 | 2024-05-06 3:57PM EDT | 840.00 | 80.98 | 82.55 | 83.85 | +27.48 | +51.36% | 538 | 1,034 | 54.21% |
| NVDA240510C00842500 | 2024-05-06 3:57PM EDT | 842.50 | 78.60 | 80.15 | 81.35 | +27.71 | +54.45% | 59 | 158 | 53.20% |
| NVDA240510C00845000 | 2024-05-06 3:59PM EDT | 845.00 | 78.00 | 77.65 | 79.20 | +29.06 | +59.38% | 239 | 1,008 | 52.98% |
| NVDA240510C00850000 | 2024-05-06 3:58PM EDT | 850.00 | 72.95 | 72.85 | 74.20 | +27.90 | +61.93% | 1,477 | 2,516 | 50.82% |
| NVDA240510C00855000 | 2024-05-06 3:58PM EDT | 855.00 | 67.75 | 67.95 | 69.30 | +26.25 | +63.25% | 302 | 980 | 52.23% |
| NVDA240510C00860000 | 2024-05-06 3:59PM EDT | 860.00 | 63.60 | 63.40 | 64.65 | +25.41 | +66.54% | 2,219 | 2,048 | 50.93% |
| NVDA240510C00865000 | 2024-05-06 3:59PM EDT | 865.00 | 59.20 | 58.80 | 60.00 | +24.76 | +71.89% | 553 | 732 | 49.42% |
| NVDA240510C00870000 | 2024-05-06 3:52PM EDT | 870.00 | 53.90 | 54.35 | 55.45 | +22.55 | +71.93% | 2,779 | 3,271 | 48.12% |
| NVDA240510C00875000 | 2024-05-06 3:59PM EDT | 875.00 | 50.10 | 50.05 | 51.05 | +21.98 | +78.16% | 2,009 | 2,894 | 47.14% |
| NVDA240510C00880000 | 2024-05-06 3:59PM EDT | 880.00 | 45.80 | 45.80 | 46.50 | +20.70 | +82.47% | 4,485 | 3,758 | 45.33% |
| NVDA240510C00885000 | 2024-05-06 3:59PM EDT | 885.00 | 41.50 | 41.70 | 42.40 | +18.92 | +83.79% | 3,758 | 1,953 | 44.76% |
| NVDA240510C00890000 | 2024-05-06 3:59PM EDT | 890.00 | 38.00 | 37.75 | 38.65 | +17.97 | +89.72% | 6,511 | 3,026 | 44.83% |
| NVDA240510C00895000 | 2024-05-06 3:59PM EDT | 895.00 | 34.10 | 33.95 | 35.05 | +16.24 | +90.93% | 7,966 | 1,907 | 44.82% |
| NVDA240510C00900000 | 2024-05-06 3:59PM EDT | 900.00 | 30.84 | 30.50 | 31.00 | +15.04 | +95.19% | 33,769 | 9,310 | 43.15% |
| NVDA240510C00905000 | 2024-05-06 3:59PM EDT | 905.00 | 27.50 | 27.10 | 28.05 | +13.74 | +99.85% | 13,285 | 2,132 | 43.90% |
| NVDA240510C00910000 | 2024-05-06 3:59PM EDT | 910.00 | 24.20 | 24.00 | 24.50 | +12.00 | +98.36% | 23,867 | 2,966 | 42.65% |
| NVDA240510C00915000 | 2024-05-06 3:59PM EDT | 915.00 | 21.50 | 21.15 | 21.55 | +11.00 | +104.76% | 28,784 | 2,299 | 42.39% |
| NVDA240510C00920000 | 2024-05-06 3:59PM EDT | 920.00 | 18.55 | 18.55 | 19.00 | +9.20 | +98.40% | 52,877 | 8,852 | 42.55% |
| NVDA240510C00925000 | 2024-05-06 3:59PM EDT | 925.00 | 16.25 | 16.05 | 16.50 | +8.20 | +101.86% | 20,882 | 3,045 | 42.33% |
| NVDA240510C00930000 | 2024-05-06 3:59PM EDT | 930.00 | 14.20 | 13.90 | 14.35 | +7.20 | +102.86% | 23,497 | 3,587 | 42.41% |
| NVDA240510C00935000 | 2024-05-06 3:59PM EDT | 935.00 | 12.20 | 12.10 | 12.30 | +6.30 | +106.78% | 7,656 | 1,695 | 42.23% |
| NVDA240510C00940000 | 2024-05-06 3:59PM EDT | 940.00 | 10.20 | 10.35 | 10.50 | +5.00 | +96.15% | 15,533 | 4,287 | 42.15% |
| NVDA240510C00945000 | 2024-05-06 3:59PM EDT | 945.00 | 8.85 | 8.75 | 9.00 | +4.45 | +101.14% | 7,730 | 1,519 | 42.34% |
| NVDA240510C00950000 | 2024-05-06 3:59PM EDT | 950.00 | 7.50 | 7.45 | 7.60 | +3.71 | +97.89% | 45,076 | 8,880 | 42.32% |
| NVDA240510C00955000 | 2024-05-06 3:59PM EDT | 955.00 | 6.29 | 6.00 | 6.50 | +2.99 | +90.61% | 4,622 | 1,197 | 42.67% |
| NVDA240510C00960000 | 2024-05-06 3:59PM EDT | 960.00 | 5.25 | 5.20 | 5.40 | +2.47 | +88.85% | 10,116 | 1,639 | 42.57% |
| NVDA240510C00965000 | 2024-05-06 3:59PM EDT | 965.00 | 4.40 | 3.95 | 4.45 | +2.04 | +86.44% | 5,795 | 1,370 | 42.46% |
| NVDA240510C00970000 | 2024-05-06 3:59PM EDT | 970.00 | 3.65 | 3.55 | 3.75 | +1.61 | +78.92% | 9,072 | 2,220 | 42.79% |
| NVDA240510C00975000 | 2024-05-06 3:59PM EDT | 975.00 | 2.99 | 2.95 | 3.10 | +1.26 | +72.83% | 9,295 | 2,005 | 42.90% |
| NVDA240510C00980000 | 2024-05-06 3:59PM EDT | 980.00 | 2.50 | 2.42 | 2.50 | +1.06 | +73.61% | 12,427 | 2,103 | 42.77% |
| NVDA240510C00985000 | 2024-05-06 3:59PM EDT | 985.00 | 1.98 | 1.95 | 2.09 | +0.76 | +62.30% | 3,226 | 521 | 43.14% |
| NVDA240510C00990000 | 2024-05-06 3:59PM EDT | 990.00 | 1.65 | 1.58 | 1.71 | +0.57 | +52.78% | 3,925 | 1,227 | 43.30% |
| NVDA240510C00995000 | 2024-05-06 3:59PM EDT | 995.00 | 1.32 | 1.16 | 1.46 | +0.37 | +38.95% | 2,846 | 755 | 43.92% |
| NVDA240510C01000000 | 2024-05-06 3:59PM EDT | 1,000.00 | 1.10 | 1.03 | 1.10 | +0.29 | +35.80% | 25,958 | 7,192 | 43.38% |
| NVDA240510C01010000 | 2024-05-06 3:59PM EDT | 1,010.00 | 0.71 | 0.68 | 0.75 | +0.12 | +20.34% | 5,630 | 1,402 | 44.10% |
| NVDA240510C01020000 | 2024-05-06 3:59PM EDT | 1,020.00 | 0.48 | 0.45 | 0.57 | +0.02 | +4.35% | 6,945 | 1,368 | 45.68% |
| NVDA240510C01030000 | 2024-05-06 3:59PM EDT | 1,030.00 | 0.34 | 0.31 | 0.36 | -0.01 | -2.86% | 2,816 | 1,503 | 45.85% |
| NVDA240510C01040000 | 2024-05-06 3:59PM EDT | 1,040.00 | 0.21 | 0.21 | 0.28 | -0.08 | -27.59% | 2,210 | 772 | 47.41% |
| NVDA240510C01050000 | 2024-05-06 3:59PM EDT | 1,050.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 3,258 | 2,427 | 48.39% |
| NVDA240510C01060000 | 2024-05-06 3:59PM EDT | 1,060.00 | 0.13 | 0.11 | 0.19 | -0.03 | -18.75% | 1,786 | 1,508 | 51.07% |
| NVDA240510C01070000 | 2024-05-06 3:47PM EDT | 1,070.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 1,658 | 2,071 | 50.68% |
| NVDA240510C01080000 | 2024-05-06 3:50PM EDT | 1,080.00 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 1,315 | 1,574 | 52.83% |
| NVDA240510C01090000 | 2024-05-06 3:59PM EDT | 1,090.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 318 | 627 | 54.30% |
| NVDA240510C01100000 | 2024-05-06 3:45PM EDT | 1,100.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1,348 | 2,719 | 56.45% |
| NVDA240510C01110000 | 2024-05-06 3:57PM EDT | 1,110.00 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 468 | 340 | 56.64% |
| NVDA240510C01120000 | 2024-05-06 3:48PM EDT | 1,120.00 | 0.04 | 0.02 | 0.20 | -0.03 | -42.86% | 424 | 647 | 64.06% |
| NVDA240510C01130000 | 2024-05-06 3:40PM EDT | 1,130.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 101 | 252 | 58.59% |
| NVDA240510C01140000 | 2024-05-06 3:11PM EDT | 1,140.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 143 | 406 | 61.72% |
| NVDA240510C01150000 | 2024-05-06 3:51PM EDT | 1,150.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 561 | 1,456 | 63.28% |
| NVDA240510C01160000 | 2024-05-06 3:11PM EDT | 1,160.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 116 | 565 | 65.63% |
| NVDA240510C01170000 | 2024-05-06 3:46PM EDT | 1,170.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 749 | 304 | 76.17% |
| NVDA240510C01180000 | 2024-05-06 3:29PM EDT | 1,180.00 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 131 | 772 | 78.13% |
| NVDA240510C01190000 | 2024-05-06 3:52PM EDT | 1,190.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 158 | 412 | 67.97% |
| NVDA240510C01200000 | 2024-05-06 3:39PM EDT | 1,200.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 137 | 1,299 | 73.05% |
| NVDA240510C01210000 | 2024-05-06 3:38PM EDT | 1,210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 519 | 71.88% |
| NVDA240510C01220000 | 2024-05-06 2:32PM EDT | 1,220.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 215 | 303 | 74.22% |
| NVDA240510C01230000 | 2024-05-06 1:45PM EDT | 1,230.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 3,231 | 75.78% |
| NVDA240510C01240000 | 2024-05-06 3:06PM EDT | 1,240.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 77 | 327 | 78.13% |
| NVDA240510C01250000 | 2024-05-06 3:59PM EDT | 1,250.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 327 | 475 | 86.72% |
| NVDA240510C01260000 | 2024-05-06 3:45PM EDT | 1,260.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 7 | 45 | 79.69% |
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 42 | 260 | 97.46% |
| NVDA240510C01280000 | 2024-05-06 9:48AM EDT | 1,280.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 21 | 53 | 99.61% |
| NVDA240510C01290000 | 2024-05-06 9:57AM EDT | 1,290.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 13 | 111 | 101.76% |
| NVDA240510C01300000 | 2024-05-06 12:44PM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 352 | 82.81% |
| NVDA240510C01310000 | 2024-05-06 2:08PM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 161 | 84.38% |
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 1,320.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 37 | 107.23% |
| NVDA240510C01330000 | 2024-05-06 9:47AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 25 | 87.50% |
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 39 | 89.06% |
| NVDA240510C01350000 | 2024-05-06 2:54PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 51 | 90.63% |
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 93.75% |
| NVDA240510C01370000 | 2024-05-03 9:37AM EDT | 1,370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 93.75% |
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 93 | 96.88% |
| NVDA240510C01390000 | 2024-05-03 3:43PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 77 | 96.88% |
| NVDA240510C01400000 | 2024-05-06 9:47AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 441 | 98.44% |
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 106.25% |
| NVDA240510C01500000 | 2024-05-06 3:02PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 114.06% |
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 121.88% |
| NVDA240510C01600000 | 2024-05-06 10:54AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 128.13% |
| NVDA240510C01650000 | 2024-05-06 9:45AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17,204 | 134.38% |
| NVDA240510C01700000 | 2024-05-01 2:51PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 131 | 140.63% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 146.88% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 153.13% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 153.13% |
| NVDA240510C01820000 | 2024-05-06 11:35AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 171 | 156.25% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-03 12:04PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 293.75% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 275.00% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 262.50% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 256.25% |
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 197 | 250.00% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 55 | 50.00% |
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 231.25% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 225.00% |
| NVDA240510P00360000 | 2024-05-03 2:38PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 86 | 218.75% |
| NVDA240510P00370000 | 2024-05-03 12:04PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 212.50% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 206.25% |
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 200.00% |
| NVDA240510P00400000 | 2024-05-06 9:30AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 296 | 196.88% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 128 | 190.63% |
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 187.50% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 67 | 181.25% |
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 779 | 922 | 175.00% |
| NVDA240510P00450000 | 2024-05-06 3:55PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 168.75% |
| NVDA240510P00460000 | 2024-05-06 9:37AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 165.63% |
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 449 | 159.38% |
| NVDA240510P00480000 | 2024-05-06 9:49AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 156.25% |
| NVDA240510P00490000 | 2024-05-03 2:23PM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 132 | 157.81% |
| NVDA240510P00500000 | 2024-05-06 2:38PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 1,209 | 146.88% |
| NVDA240510P00510000 | 2024-05-06 9:53AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 59 | 140.63% |
| NVDA240510P00520000 | 2024-05-06 9:54AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 508 | 137.50% |
| NVDA240510P00530000 | 2024-05-06 3:47PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 338 | 133 | 131.25% |
| NVDA240510P00540000 | 2024-05-06 1:17PM EDT | 540.00 | 0.01 | 0.01 | 0.17 | -0.02 | -66.67% | 2 | 142 | 161.13% |
| NVDA240510P00550000 | 2024-05-06 11:58AM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 485 | 134.38% |
| NVDA240510P00560000 | 2024-05-06 2:50PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 48 | 400 | 129.69% |
| NVDA240510P00570000 | 2024-05-06 3:28PM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 73 | 125.00% |
| NVDA240510P00580000 | 2024-05-06 3:45PM EDT | 580.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 17 | 275 | 141.02% |
| NVDA240510P00590000 | 2024-05-06 3:23PM EDT | 590.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 63 | 687 | 136.13% |
| NVDA240510P00600000 | 2024-05-06 12:59PM EDT | 600.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 228 | 1,108 | 115.63% |
| NVDA240510P00610000 | 2024-05-06 3:20PM EDT | 610.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 30 | 347 | 110.94% |
| NVDA240510P00620000 | 2024-05-06 3:18PM EDT | 620.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 2,194 | 926 | 107.03% |
| NVDA240510P00630000 | 2024-05-06 3:27PM EDT | 630.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 344 | 841 | 106.25% |
| NVDA240510P00640000 | 2024-05-06 2:23PM EDT | 640.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 145 | 1,161 | 102.34% |
| NVDA240510P00642500 | 2024-05-06 12:08PM EDT | 642.50 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 74 | 1,027 | 101.17% |
| NVDA240510P00645000 | 2024-05-06 3:06PM EDT | 645.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 19 | 1,385 | 103.91% |
| NVDA240510P00647500 | 2024-05-06 11:00AM EDT | 647.50 | 0.06 | 0.01 | 0.06 | -0.06 | -50.00% | 2 | 104 | 100.78% |
| NVDA240510P00650000 | 2024-05-06 3:41PM EDT | 650.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 292 | 1,169 | 100.78% |
| NVDA240510P00652500 | 2024-05-06 9:31AM EDT | 652.50 | 0.08 | 0.00 | 0.06 | -0.02 | -20.00% | 50 | 61 | 97.27% |
| NVDA240510P00655000 | 2024-05-06 1:36PM EDT | 655.00 | 0.03 | 0.02 | 0.06 | -0.16 | -84.21% | 9 | 195 | 98.44% |
| NVDA240510P00657500 | 2024-05-06 3:30PM EDT | 657.50 | 0.05 | 0.01 | 0.07 | -0.10 | -66.67% | 1 | 29 | 97.66% |
| NVDA240510P00660000 | 2024-05-06 1:34PM EDT | 660.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 50 | 616 | 97.66% |
| NVDA240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 26 | 24 | 93.36% |
| NVDA240510P00665000 | 2024-05-06 1:04PM EDT | 665.00 | 0.06 | 0.00 | 0.06 | -0.09 | -60.00% | 365 | 17 | 92.19% |
| NVDA240510P00667500 | 2024-05-06 2:57PM EDT | 667.50 | 0.06 | 0.02 | 0.06 | -0.07 | -53.85% | 199 | 3 | 93.75% |
| NVDA240510P00670000 | 2024-05-06 3:53PM EDT | 670.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 351 | 474 | 92.58% |
| NVDA240510P00672500 | 2024-05-06 11:22AM EDT | 672.50 | 0.07 | 0.00 | 0.22 | -0.07 | -50.00% | 4 | 2 | 100.98% |
| NVDA240510P00675000 | 2024-05-06 3:40PM EDT | 675.00 | 0.06 | 0.00 | 0.07 | -0.07 | -53.85% | 7 | 48 | 89.45% |
| NVDA240510P00677500 | 2024-05-06 9:49AM EDT | 677.50 | 0.06 | 0.00 | 0.23 | -0.12 | -66.67% | 22 | 45 | 99.22% |
| NVDA240510P00680000 | 2024-05-06 3:59PM EDT | 680.00 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 216 | 755 | 93.36% |
| NVDA240510P00682500 | 2024-05-06 2:47PM EDT | 682.50 | 0.06 | 0.00 | 0.23 | -0.11 | -64.71% | 7 | 78 | 97.07% |
| NVDA240510P00685000 | 2024-05-06 2:08PM EDT | 685.00 | 0.08 | 0.00 | 0.23 | -0.08 | -50.00% | 135 | 500 | 95.90% |
| NVDA240510P00687500 | 2024-05-06 11:52AM EDT | 687.50 | 0.07 | 0.00 | 0.24 | -0.11 | -61.11% | 2 | 103 | 95.31% |
| NVDA240510P00690000 | 2024-05-06 3:56PM EDT | 690.00 | 0.09 | 0.07 | 0.08 | -0.08 | -47.06% | 521 | 1,641 | 89.84% |
| NVDA240510P00692500 | 2024-05-06 1:02PM EDT | 692.50 | 0.09 | 0.00 | 0.24 | -0.08 | -47.06% | 126 | 87 | 93.16% |
| NVDA240510P00695000 | 2024-05-06 2:55PM EDT | 695.00 | 0.09 | 0.00 | 0.25 | -0.08 | -47.06% | 60 | 168 | 92.58% |
| NVDA240510P00697500 | 2024-05-06 3:28PM EDT | 697.50 | 0.08 | 0.00 | 0.25 | -0.12 | -60.00% | 317 | 56 | 91.41% |
| NVDA240510P00700000 | 2024-05-06 3:59PM EDT | 700.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 1,240 | 2,995 | 87.89% |
| NVDA240510P00702500 | 2024-05-06 3:39PM EDT | 702.50 | 0.09 | 0.00 | 0.11 | -0.10 | -52.63% | 157 | 282 | 82.23% |
| NVDA240510P00705000 | 2024-05-06 3:55PM EDT | 705.00 | 0.09 | 0.01 | 0.26 | -0.11 | -55.00% | 180 | 183 | 89.06% |
| NVDA240510P00707500 | 2024-05-06 3:54PM EDT | 707.50 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 224 | 254 | 79.49% |
| NVDA240510P00710000 | 2024-05-06 3:57PM EDT | 710.00 | 0.09 | 0.02 | 0.12 | -0.11 | -55.00% | 563 | 719 | 81.05% |
| NVDA240510P00712500 | 2024-05-06 2:33PM EDT | 712.50 | 0.10 | 0.00 | 0.27 | -0.12 | -54.55% | 139 | 199 | 85.74% |
| NVDA240510P00715000 | 2024-05-06 3:51PM EDT | 715.00 | 0.11 | 0.00 | 0.12 | -0.12 | -52.17% | 173 | 189 | 77.93% |
| NVDA240510P00717500 | 2024-05-06 3:54PM EDT | 717.50 | 0.11 | 0.00 | 0.13 | -0.12 | -52.17% | 37 | 131 | 77.54% |
| NVDA240510P00720000 | 2024-05-06 3:57PM EDT | 720.00 | 0.10 | 0.10 | 0.14 | -0.15 | -60.00% | 360 | 2,077 | 81.64% |
| NVDA240510P00722500 | 2024-05-06 1:25PM EDT | 722.50 | 0.14 | 0.00 | 0.29 | -0.13 | -48.15% | 20 | 54 | 82.23% |
| NVDA240510P00725000 | 2024-05-06 3:33PM EDT | 725.00 | 0.13 | 0.01 | 0.16 | -0.15 | -53.57% | 208 | 2,419 | 76.56% |
| NVDA240510P00727500 | 2024-05-06 3:32PM EDT | 727.50 | 0.14 | 0.05 | 0.15 | -0.16 | -53.33% | 97 | 146 | 76.95% |
| NVDA240510P00730000 | 2024-05-06 3:59PM EDT | 730.00 | 0.11 | 0.09 | 0.15 | -0.19 | -63.33% | 566 | 1,318 | 77.44% |
| NVDA240510P00732500 | 2024-05-06 12:46PM EDT | 732.50 | 0.12 | 0.00 | 0.16 | -0.16 | -57.14% | 30 | 144 | 73.24% |
| NVDA240510P00735000 | 2024-05-06 3:59PM EDT | 735.00 | 0.14 | 0.05 | 0.16 | -0.16 | -53.33% | 436 | 817 | 74.32% |
| NVDA240510P00737500 | 2024-05-06 3:16PM EDT | 737.50 | 0.15 | 0.14 | 0.16 | -0.17 | -53.12% | 41 | 435 | 76.27% |
| NVDA240510P00740000 | 2024-05-06 3:24PM EDT | 740.00 | 0.17 | 0.05 | 0.17 | -0.17 | -50.00% | 424 | 1,169 | 72.66% |
| NVDA240510P00742500 | 2024-05-06 3:11PM EDT | 742.50 | 0.16 | 0.02 | 0.16 | -0.22 | -57.89% | 43 | 130 | 70.12% |
| NVDA240510P00745000 | 2024-05-06 3:58PM EDT | 745.00 | 0.16 | 0.15 | 0.18 | -0.21 | -56.76% | 233 | 1,103 | 73.93% |
| NVDA240510P00747500 | 2024-05-06 3:59PM EDT | 747.50 | 0.16 | 0.01 | 0.19 | -0.22 | -57.89% | 56 | 156 | 68.95% |
| NVDA240510P00750000 | 2024-05-06 3:59PM EDT | 750.00 | 0.18 | 0.17 | 0.19 | -0.24 | -57.14% | 2,290 | 3,928 | 72.66% |
| NVDA240510P00755000 | 2024-05-06 3:58PM EDT | 755.00 | 0.18 | 0.18 | 0.28 | -0.26 | -59.09% | 915 | 1,135 | 72.66% |
| NVDA240510P00760000 | 2024-05-06 3:59PM EDT | 760.00 | 0.22 | 0.20 | 0.22 | -0.26 | -54.17% | 758 | 2,525 | 69.73% |
| NVDA240510P00765000 | 2024-05-06 3:54PM EDT | 765.00 | 0.25 | 0.20 | 0.23 | -0.28 | -52.83% | 708 | 2,428 | 67.87% |
| NVDA240510P00770000 | 2024-05-06 3:59PM EDT | 770.00 | 0.23 | 0.21 | 0.23 | -0.39 | -62.90% | 1,041 | 1,418 | 65.92% |
| NVDA240510P00775000 | 2024-05-06 3:57PM EDT | 775.00 | 0.25 | 0.10 | 0.38 | -0.45 | -64.29% | 784 | 1,381 | 64.55% |
| NVDA240510P00780000 | 2024-05-06 3:59PM EDT | 780.00 | 0.28 | 0.18 | 0.31 | -0.50 | -64.10% | 1,318 | 1,952 | 62.60% |
| NVDA240510P00785000 | 2024-05-06 3:56PM EDT | 785.00 | 0.30 | 0.14 | 0.34 | -0.60 | -66.67% | 739 | 1,078 | 60.30% |
| NVDA240510P00790000 | 2024-05-06 3:57PM EDT | 790.00 | 0.34 | 0.19 | 0.45 | -0.68 | -66.67% | 1,583 | 2,187 | 60.55% |
| NVDA240510P00792500 | 2024-05-06 3:44PM EDT | 792.50 | 0.41 | 0.27 | 0.38 | -0.68 | -62.39% | 291 | 740 | 59.57% |
| NVDA240510P00795000 | 2024-05-06 3:59PM EDT | 795.00 | 0.34 | 0.21 | 0.48 | -0.88 | -72.13% | 853 | 1,520 | 58.98% |
| NVDA240510P00797500 | 2024-05-06 3:48PM EDT | 797.50 | 0.46 | 0.30 | 0.42 | -0.84 | -64.62% | 382 | 602 | 58.25% |
| NVDA240510P00800000 | 2024-05-06 3:59PM EDT | 800.00 | 0.40 | 0.38 | 0.40 | -1.00 | -71.43% | 10,143 | 7,001 | 57.86% |
| NVDA240510P00802500 | 2024-05-06 3:53PM EDT | 802.50 | 0.49 | 0.34 | 0.47 | -1.01 | -67.33% | 621 | 544 | 57.08% |
| NVDA240510P00805000 | 2024-05-06 3:59PM EDT | 805.00 | 0.45 | 0.31 | 0.48 | -1.17 | -72.22% | 1,283 | 1,945 | 55.76% |
| NVDA240510P00807500 | 2024-05-06 3:44PM EDT | 807.50 | 0.57 | 0.40 | 0.52 | -1.18 | -67.43% | 271 | 405 | 55.96% |
| NVDA240510P00810000 | 2024-05-06 3:59PM EDT | 810.00 | 0.50 | 0.33 | 0.51 | -1.37 | -73.26% | 2,996 | 2,846 | 54.05% |
| NVDA240510P00812500 | 2024-05-06 3:54PM EDT | 812.50 | 0.57 | 0.48 | 0.57 | -1.43 | -71.50% | 1,033 | 508 | 54.83% |
| NVDA240510P00815000 | 2024-05-06 3:59PM EDT | 815.00 | 0.55 | 0.50 | 0.60 | -1.66 | -75.11% | 2,632 | 1,686 | 54.10% |
| NVDA240510P00817500 | 2024-05-06 3:56PM EDT | 817.50 | 0.61 | 0.48 | 0.63 | -1.83 | -75.00% | 996 | 513 | 53.05% |
| NVDA240510P00820000 | 2024-05-06 3:59PM EDT | 820.00 | 0.60 | 0.51 | 0.65 | -2.03 | -77.19% | 4,580 | 5,164 | 52.30% |
| NVDA240510P00822500 | 2024-05-06 3:59PM EDT | 822.50 | 0.63 | 0.60 | 0.87 | -2.22 | -77.89% | 1,050 | 1,972 | 53.27% |
| NVDA240510P00825000 | 2024-05-06 3:59PM EDT | 825.00 | 0.68 | 0.64 | 0.68 | -2.42 | -78.06% | 4,805 | 3,328 | 51.12% |
| NVDA240510P00827500 | 2024-05-06 3:59PM EDT | 827.50 | 0.72 | 0.61 | 0.75 | -2.63 | -78.51% | 851 | 313 | 50.20% |
| NVDA240510P00830000 | 2024-05-06 3:59PM EDT | 830.00 | 0.77 | 0.77 | 0.80 | -2.83 | -78.61% | 7,197 | 4,112 | 50.32% |
| NVDA240510P00832500 | 2024-05-06 3:59PM EDT | 832.50 | 0.80 | 0.70 | 0.89 | -3.14 | -79.70% | 1,189 | 460 | 50.29% |
| NVDA240510P00835000 | 2024-05-06 3:58PM EDT | 835.00 | 0.90 | 0.74 | 0.90 | -3.40 | -79.07% | 2,086 | 1,283 | 49.19% |
| NVDA240510P00837500 | 2024-05-06 3:59PM EDT | 837.50 | 0.95 | 0.90 | 1.01 | -3.80 | -80.00% | 1,313 | 418 | 49.07% |
| NVDA240510P00840000 | 2024-05-06 3:59PM EDT | 840.00 | 1.00 | 1.00 | 1.08 | -4.09 | -80.35% | 5,545 | 1,992 | 48.49% |
| NVDA240510P00842500 | 2024-05-06 3:59PM EDT | 842.50 | 1.08 | 1.04 | 1.16 | -4.57 | -80.88% | 1,180 | 340 | 47.93% |
| NVDA240510P00845000 | 2024-05-06 3:59PM EDT | 845.00 | 1.17 | 1.12 | 1.18 | -4.83 | -80.50% | 3,563 | 1,485 | 46.83% |
| NVDA240510P00850000 | 2024-05-06 3:59PM EDT | 850.00 | 1.35 | 1.32 | 1.42 | -5.66 | -80.74% | 19,284 | 3,401 | 46.13% |
| NVDA240510P00855000 | 2024-05-06 3:59PM EDT | 855.00 | 1.64 | 1.56 | 1.71 | -6.56 | -80.00% | 4,169 | 1,756 | 45.46% |
| NVDA240510P00860000 | 2024-05-06 3:59PM EDT | 860.00 | 1.95 | 1.88 | 2.03 | -7.53 | -79.43% | 9,164 | 3,236 | 44.64% |
| NVDA240510P00865000 | 2024-05-06 3:59PM EDT | 865.00 | 2.30 | 2.10 | 2.43 | -8.69 | -79.07% | 6,333 | 1,050 | 43.95% |
| NVDA240510P00870000 | 2024-05-06 3:59PM EDT | 870.00 | 2.85 | 2.75 | 2.92 | -9.85 | -77.56% | 12,237 | 1,978 | 43.31% |
| NVDA240510P00875000 | 2024-05-06 3:59PM EDT | 875.00 | 3.30 | 3.30 | 3.50 | -11.38 | -77.52% | 6,017 | 1,815 | 42.69% |
| NVDA240510P00880000 | 2024-05-06 3:59PM EDT | 880.00 | 4.25 | 4.00 | 4.25 | -12.45 | -74.55% | 11,447 | 2,345 | 42.31% |
| NVDA240510P00885000 | 2024-05-06 3:59PM EDT | 885.00 | 5.10 | 4.85 | 5.10 | -13.85 | -73.09% | 5,443 | 1,528 | 41.83% |
| NVDA240510P00890000 | 2024-05-06 3:59PM EDT | 890.00 | 5.85 | 5.85 | 6.15 | -15.45 | -72.54% | 10,394 | 1,238 | 41.54% |
| NVDA240510P00895000 | 2024-05-06 3:59PM EDT | 895.00 | 7.20 | 7.10 | 7.30 | -17.25 | -70.55% | 6,449 | 805 | 41.06% |
| NVDA240510P00900000 | 2024-05-06 3:59PM EDT | 900.00 | 8.70 | 8.50 | 8.70 | -18.40 | -67.90% | 29,451 | 955 | 40.78% |
| NVDA240510P00905000 | 2024-05-06 3:59PM EDT | 905.00 | 10.30 | 10.10 | 10.40 | -20.00 | -66.01% | 9,091 | 302 | 40.77% |
| NVDA240510P00910000 | 2024-05-06 3:59PM EDT | 910.00 | 12.15 | 12.00 | 12.30 | -21.00 | -63.35% | 17,283 | 341 | 40.72% |
| NVDA240510P00915000 | 2024-05-06 3:59PM EDT | 915.00 | 14.20 | 14.00 | 14.40 | -22.80 | -61.62% | 24,329 | 124 | 40.62% |
| NVDA240510P00920000 | 2024-05-06 3:59PM EDT | 920.00 | 16.50 | 16.30 | 16.75 | -24.32 | -59.58% | 14,942 | 1,081 | 40.58% |
| NVDA240510P00925000 | 2024-05-06 3:59PM EDT | 925.00 | 19.00 | 18.85 | 19.35 | -25.80 | -57.59% | 2,213 | 203 | 40.58% |
| NVDA240510P00930000 | 2024-05-06 3:59PM EDT | 930.00 | 21.90 | 21.70 | 22.20 | -26.50 | -54.75% | 1,598 | 641 | 40.64% |
| NVDA240510P00935000 | 2024-05-06 3:47PM EDT | 935.00 | 26.34 | 24.30 | 25.60 | -26.50 | -50.15% | 310 | 101 | 41.51% |
| NVDA240510P00940000 | 2024-05-06 3:59PM EDT | 940.00 | 29.40 | 27.55 | 28.95 | -27.61 | -48.43% | 754 | 269 | 41.79% |
| NVDA240510P00945000 | 2024-05-06 3:58PM EDT | 945.00 | 33.00 | 30.95 | 32.50 | -29.30 | -47.03% | 83 | 92 | 42.08% |
| NVDA240510P00950000 | 2024-05-06 3:59PM EDT | 950.00 | 35.62 | 35.00 | 36.15 | -29.88 | -45.62% | 2,349 | 1,128 | 42.18% |
| NVDA240510P00955000 | 2024-05-06 3:25PM EDT | 955.00 | 40.14 | 38.25 | 39.95 | -30.36 | -43.06% | 63 | 107 | 42.23% |
| NVDA240510P00960000 | 2024-05-06 3:48PM EDT | 960.00 | 45.00 | 42.25 | 43.95 | -30.00 | -40.00% | 169 | 342 | 42.41% |
| NVDA240510P00965000 | 2024-05-06 3:57PM EDT | 965.00 | 49.45 | 46.60 | 48.10 | -30.00 | -37.76% | 29 | 128 | 42.64% |
| NVDA240510P00970000 | 2024-05-06 3:08PM EDT | 970.00 | 52.23 | 51.00 | 52.35 | -32.17 | -38.12% | 43 | 442 | 42.80% |
| NVDA240510P00975000 | 2024-05-06 3:08PM EDT | 975.00 | 56.55 | 55.45 | 56.70 | -34.30 | -37.75% | 538 | 76 | 42.91% |
| NVDA240510P00980000 | 2024-05-06 3:51PM EDT | 980.00 | 63.00 | 59.30 | 61.20 | -30.50 | -32.62% | 38 | 216 | 43.26% |
| NVDA240510P00985000 | 2024-05-06 2:35PM EDT | 985.00 | 68.20 | 63.60 | 66.00 | -30.60 | -30.97% | 27 | 40 | 44.76% |
| NVDA240510P00990000 | 2024-05-06 3:56PM EDT | 990.00 | 71.65 | 68.40 | 70.65 | -31.75 | -30.71% | 28 | 61 | 45.30% |
| NVDA240510P00995000 | 2024-05-06 2:30PM EDT | 995.00 | 76.73 | 73.00 | 75.40 | -30.57 | -28.49% | 13 | 73 | 46.14% |
| NVDA240510P01000000 | 2024-05-06 3:56PM EDT | 1,000.00 | 82.20 | 78.00 | 80.10 | -31.30 | -27.58% | 83 | 105 | 46.40% |
| NVDA240510P01010000 | 2024-05-06 2:06PM EDT | 1,010.00 | 92.35 | 87.60 | 89.90 | -29.75 | -24.37% | 19 | 11 | 49.15% |
| NVDA240510P01020000 | 2024-05-06 11:49AM EDT | 1,020.00 | 101.24 | 98.05 | 99.80 | -30.66 | -23.24% | 17 | 6 | 52.37% |
| NVDA240510P01030000 | 2024-05-06 3:59PM EDT | 1,030.00 | 109.40 | 104.40 | 116.55 | -33.60 | -23.50% | 53 | 0 | 61.77% |
| NVDA240510P01040000 | 2024-05-06 3:45PM EDT | 1,040.00 | 122.65 | 114.40 | 126.55 | -29.95 | -19.63% | 65 | 0 | 65.86% |
| NVDA240510P01050000 | 2024-05-06 2:50PM EDT | 1,050.00 | 130.50 | 124.20 | 136.55 | -32.25 | -19.82% | 70 | 0 | 69.06% |
| NVDA240510P01060000 | 2024-05-06 3:29PM EDT | 1,060.00 | 140.60 | 135.10 | 146.55 | -31.25 | -18.18% | 26 | 0 | 76.47% |
| NVDA240510P01070000 | 2024-05-06 12:06PM EDT | 1,070.00 | 152.50 | 145.10 | 156.55 | -30.25 | -16.55% | 6 | 0 | 80.40% |
| NVDA240510P01080000 | 2024-05-06 10:30AM EDT | 1,080.00 | 167.15 | 155.10 | 166.55 | -71.05 | -29.83% | 8 | 0 | 84.24% |
| NVDA240510P01090000 | 2024-05-06 9:46AM EDT | 1,090.00 | 187.35 | 163.75 | 176.55 | -63.85 | -25.42% | 3 | 0 | 82.01% |
| NVDA240510P01100000 | 2024-05-06 3:52PM EDT | 1,100.00 | 182.70 | 174.00 | 186.45 | -100.50 | -35.49% | 4 | 0 | 86.30% |
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 1,110.00 | 192.00 | 184.10 | 195.50 | -53.85 | -21.90% | 4 | 0 | 85.08% |
| NVDA240510P01120000 | 2024-05-06 12:22PM EDT | 1,120.00 | 204.35 | 194.00 | 206.50 | -74.48 | -26.71% | 6 | 0 | 93.51% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 321.58% |
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 1,140.00 | 270.66 | 214.05 | 227.60 | 0.00 | - | - | 0 | 105.93% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 223.95 | 237.75 | 0.00 | - | 10 | 0 | 109.58% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 233.90 | 247.75 | 0.00 | - | 2 | 0 | 112.72% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 243.95 | 257.75 | 0.00 | - | 2 | 0 | 116.26% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 329.88% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 373.54% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 324.05 | 337.50 | 0.00 | - | - | 0 | 140.38% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 373.33% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 377.82% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 382.25% |
| NVDA240510P01330000 | 2024-05-01 11:12AM EDT | 1,330.00 | 495.95 | 404.60 | 417.70 | 0.00 | - | - | 0 | 167.31% |
© 2024 Yahoo. Todos los derechos reservados.