Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.553,44 +260,36 (+0,42%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00005000 | 2024-05-31 11:58AM EDT | 5.00 | 1,082.08 | 1,083.50 | 1,098.20 | -19.63 | -1.78% | 16 | 332 | 0.00% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 10.00 | 751.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00015000 | 2024-02-27 3:15PM EDT | 15.00 | 776.93 | 882.50 | 897.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00020000 | 2024-05-08 9:49AM EDT | 20.00 | 887.60 | 1,068.00 | 1,083.20 | 0.00 | - | 1 | 3 | 760.35% |
| NVDA240719C00030000 | 2024-05-24 9:30AM EDT | 30.00 | 1,015.37 | 1,058.00 | 1,073.40 | 0.00 | - | 1 | 4 | 647.41% |
| NVDA240719C00040000 | 2024-05-08 9:49AM EDT | 40.00 | 867.85 | 1,049.35 | 1,063.35 | 0.00 | - | 4 | 5 | 271.88% |
| NVDA240719C00050000 | 2024-05-29 10:01AM EDT | 50.00 | 1,074.19 | 1,039.45 | 1,053.40 | 0.00 | - | 3 | 11 | 287.50% |
| NVDA240719C00150000 | 2024-05-28 12:01PM EDT | 150.00 | 978.23 | 940.30 | 954.45 | 0.00 | - | 3 | 8 | 234.42% |
| NVDA240719C00155000 | 2024-03-08 12:15PM EDT | 155.00 | 770.65 | 721.45 | 734.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00160000 | 2024-05-23 12:49PM EDT | 160.00 | 893.37 | 930.25 | 944.25 | 0.00 | - | - | 1 | 223.10% |
| NVDA240719C00165000 | 2024-05-24 3:56PM EDT | 165.00 | 898.16 | 924.05 | 939.30 | 0.00 | - | 1 | 9 | 196.09% |
| NVDA240719C00170000 | 2024-05-28 2:18PM EDT | 170.00 | 966.75 | 920.35 | 934.60 | 0.00 | - | 2 | 1 | 222.12% |
| NVDA240719C00175000 | 2024-05-28 11:37AM EDT | 175.00 | 948.75 | 914.40 | 929.35 | 0.00 | - | 1 | 12 | 199.71% |
| NVDA240719C00180000 | 2024-05-15 10:12AM EDT | 180.00 | 753.96 | 910.45 | 924.70 | 0.00 | - | 4 | 4 | 217.63% |
| NVDA240719C00185000 | 2024-05-31 12:16PM EDT | 185.00 | 896.36 | 904.20 | 919.45 | +130.53 | +17.04% | 1 | 4 | 191.60% |
| NVDA240719C00190000 | 2024-05-09 1:15PM EDT | 190.00 | 704.60 | 899.05 | 914.75 | 0.00 | - | 1 | 2 | 191.80% |
| NVDA240719C00195000 | 2024-03-04 3:13PM EDT | 195.00 | 678.62 | 692.65 | 705.30 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240719C00200000 | 2024-05-28 2:51PM EDT | 200.00 | 928.13 | 890.70 | 904.85 | 0.00 | - | 1 | 15 | 209.08% |
| NVDA240719C00205000 | 2024-05-28 11:10AM EDT | 205.00 | 914.74 | 885.60 | 899.90 | 0.00 | - | 1 | 28 | 205.57% |
| NVDA240719C00210000 | 2024-05-31 12:16PM EDT | 210.00 | 869.12 | 879.45 | 894.95 | +33.27 | +3.98% | 1 | 1 | 190.19% |
| NVDA240719C00215000 | 2024-05-24 3:57PM EDT | 215.00 | 848.48 | 875.70 | 890.00 | 0.00 | - | 42 | 43 | 201.64% |
| NVDA240719C00220000 | 2024-05-17 1:14PM EDT | 220.00 | 716.80 | 869.85 | 884.70 | 0.00 | - | 10 | 8 | 186.82% |
| NVDA240719C00225000 | 2024-05-28 3:24PM EDT | 225.00 | 918.15 | 864.00 | 879.90 | 0.00 | - | 4 | 1 | 175.10% |
| NVDA240719C00230000 | 2024-05-22 9:32AM EDT | 230.00 | 730.87 | 860.00 | 874.75 | 0.00 | - | 1 | 4 | 184.03% |
| NVDA240719C00235000 | 2024-05-28 9:45AM EDT | 235.00 | 880.79 | 854.50 | 870.00 | 0.00 | - | 1 | 17 | 178.66% |
| NVDA240719C00240000 | 2024-05-29 1:13PM EDT | 240.00 | 906.08 | 850.00 | 864.85 | 0.00 | - | 1 | 9 | 180.18% |
| NVDA240719C00250000 | 2024-05-24 3:42PM EDT | 250.00 | 812.65 | 840.00 | 854.90 | 0.00 | - | 2 | 9 | 175.95% |
| NVDA240719C00255000 | 2024-05-28 11:24AM EDT | 255.00 | 867.11 | 834.35 | 850.15 | 0.00 | - | 1 | 4 | 169.34% |
| NVDA240719C00260000 | 2024-05-28 1:08PM EDT | 260.00 | 883.55 | 830.00 | 845.20 | 0.00 | - | 1 | 8 | 174.24% |
| NVDA240719C00265000 | 2024-04-02 12:00PM EDT | 265.00 | 630.15 | 594.45 | 598.60 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240719C00270000 | 2024-05-22 1:27PM EDT | 270.00 | 681.47 | 820.00 | 835.25 | 0.00 | - | 3 | 35 | 170.24% |
| NVDA240719C00275000 | 2024-05-30 1:45PM EDT | 275.00 | 868.88 | 814.90 | 830.10 | 0.00 | - | 11 | 19 | 165.82% |
| NVDA240719C00280000 | 2024-05-31 1:02PM EDT | 280.00 | 805.00 | 810.00 | 825.35 | +133.34 | +19.85% | 1 | 21 | 166.80% |
| NVDA240719C00285000 | 2024-04-19 3:09PM EDT | 285.00 | 489.73 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| NVDA240719C00290000 | 2024-05-21 10:55AM EDT | 290.00 | 658.29 | 800.00 | 815.40 | 0.00 | - | 1 | 11 | 163.04% |
| NVDA240719C00295000 | 2024-05-29 1:55PM EDT | 295.00 | 857.67 | 795.00 | 810.45 | 0.00 | - | 1 | 8 | 161.43% |
| NVDA240719C00300000 | 2024-05-22 3:39PM EDT | 300.00 | 648.60 | 791.50 | 805.30 | 0.00 | - | 1 | 69 | 168.55% |
| NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 305.00 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA240719C00310000 | 2024-05-24 9:30AM EDT | 310.00 | 736.50 | 780.00 | 795.60 | 0.00 | - | 1 | 44 | 156.67% |
| NVDA240719C00315000 | 2024-03-05 1:23PM EDT | 315.00 | 541.10 | 547.10 | 552.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00320000 | 2024-05-31 12:27PM EDT | 320.00 | 757.95 | 770.00 | 785.65 | -35.55 | -4.48% | 4 | 42 | 153.25% |
| NVDA240719C00325000 | 2024-05-24 10:04AM EDT | 325.00 | 717.54 | 766.25 | 780.50 | 0.00 | - | 2 | 9 | 158.30% |
| NVDA240719C00330000 | 2024-05-29 10:54AM EDT | 330.00 | 819.40 | 761.30 | 775.75 | 0.00 | - | 4 | 6 | 158.06% |
| NVDA240719C00335000 | 2024-04-19 2:04PM EDT | 335.00 | 460.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00340000 | 2024-05-28 9:44AM EDT | 340.00 | 776.71 | 750.00 | 765.65 | 0.00 | - | 1 | 27 | 146.05% |
| NVDA240719C00345000 | 2024-05-24 12:59PM EDT | 345.00 | 747.79 | 746.00 | 760.70 | +42.43 | +6.02% | 4 | 6 | 150.64% |
| NVDA240719C00350000 | 2024-05-30 11:55AM EDT | 350.00 | 789.22 | 741.95 | 755.50 | 0.00 | - | 1 | 28 | 152.71% |
| NVDA240719C00355000 | 2024-05-29 10:03AM EDT | 355.00 | 769.30 | 736.50 | 750.95 | 0.00 | - | 1 | 14 | 150.93% |
| NVDA240719C00360000 | 2024-05-30 11:56AM EDT | 360.00 | 779.58 | 731.55 | 746.00 | 0.00 | - | 1 | 37 | 149.63% |
| NVDA240719C00365000 | 2024-05-31 2:15PM EDT | 365.00 | 722.00 | 726.00 | 741.05 | -53.68 | -6.92% | 2 | 8 | 145.48% |
| NVDA240719C00370000 | 2024-05-16 9:51AM EDT | 370.00 | 590.10 | 720.00 | 736.10 | 0.00 | - | 1 | 105 | 138.75% |
| NVDA240719C00375000 | 2024-05-29 9:34AM EDT | 375.00 | 754.00 | 715.00 | 730.95 | 0.00 | - | 1 | 10 | 136.26% |
| NVDA240719C00380000 | 2024-05-28 12:34PM EDT | 380.00 | 750.60 | 710.10 | 726.00 | 0.00 | - | 9 | 13 | 135.55% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 385.00 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA240719C00390000 | 2024-05-28 2:35PM EDT | 390.00 | 741.63 | 701.80 | 716.25 | 0.00 | - | 3 | 29 | 141.65% |
| NVDA240719C00395000 | 2024-05-13 11:29AM EDT | 395.00 | 508.30 | 696.85 | 711.30 | 0.00 | - | 3 | 7 | 140.43% |
| NVDA240719C00400000 | 2024-05-31 2:47PM EDT | 400.00 | 690.75 | 692.35 | 706.35 | -56.77 | -7.59% | 1 | 65 | 140.95% |
| NVDA240719C00405000 | 2024-03-13 12:37PM EDT | 405.00 | 494.10 | 481.85 | 486.55 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA240719C00410000 | 2024-05-24 3:56PM EDT | 410.00 | 654.44 | 680.80 | 696.25 | 0.00 | - | 1 | 20 | 131.04% |
| NVDA240719C00415000 | 2024-05-08 12:22PM EDT | 415.00 | 491.84 | 677.00 | 691.30 | 0.00 | - | 2 | 21 | 134.69% |
| NVDA240719C00420000 | 2024-05-30 11:46AM EDT | 420.00 | 721.15 | 672.05 | 686.30 | 0.00 | - | 4 | 54 | 133.34% |
| NVDA240719C00425000 | 2024-05-29 10:46AM EDT | 425.00 | 719.38 | 666.00 | 681.60 | 0.00 | - | 6 | 38 | 128.91% |
| NVDA240719C00430000 | 2024-05-28 1:57PM EDT | 430.00 | 711.30 | 660.70 | 676.60 | 0.00 | - | 47 | 90 | 126.21% |
| NVDA240719C00435000 | 2024-05-29 10:46AM EDT | 435.00 | 709.36 | 657.20 | 671.70 | 0.00 | - | 6 | 18 | 130.77% |
| NVDA240719C00440000 | 2024-05-24 12:05PM EDT | 440.00 | 607.24 | 652.25 | 666.85 | 0.00 | - | 12 | 131 | 129.97% |
| NVDA240719C00445000 | 2024-05-29 10:02AM EDT | 445.00 | 681.58 | 647.30 | 661.90 | 0.00 | - | 1 | 51 | 128.82% |
| NVDA240719C00450000 | 2024-05-31 1:00PM EDT | 450.00 | 657.80 | 642.35 | 656.95 | -29.08 | -4.23% | 3 | 1,018 | 127.69% |
| NVDA240719C00455000 | 2024-05-28 9:32AM EDT | 455.00 | 656.25 | 636.85 | 652.00 | 0.00 | - | 1 | 210 | 124.77% |
| NVDA240719C00460000 | 2024-05-29 2:11PM EDT | 460.00 | 697.25 | 632.15 | 646.90 | 0.00 | - | 1 | 266 | 124.00% |
| NVDA240719C00465000 | 2024-05-28 3:40PM EDT | 465.00 | 680.71 | 627.45 | 642.00 | 0.00 | - | 2 | 132 | 123.84% |
| NVDA240719C00470000 | 2024-05-29 2:11PM EDT | 470.00 | 687.35 | 622.50 | 636.75 | 0.00 | - | 1 | 199 | 121.83% |
| NVDA240719C00475000 | 2024-05-30 10:40AM EDT | 475.00 | 661.08 | 617.55 | 631.80 | 0.00 | - | 1 | 64 | 120.74% |
| NVDA240719C00480000 | 2024-05-30 3:20PM EDT | 480.00 | 650.00 | 612.60 | 626.85 | 0.00 | - | 2 | 93 | 119.67% |
| NVDA240719C00485000 | 2024-05-24 1:53PM EDT | 485.00 | 571.95 | 607.65 | 621.90 | 0.00 | - | 1 | 77 | 118.60% |
| NVDA240719C00490000 | 2024-05-24 12:30PM EDT | 490.00 | 560.36 | 602.00 | 616.95 | 0.00 | - | 3 | 213 | 115.47% |
| NVDA240719C00495000 | 2024-05-28 9:32AM EDT | 495.00 | 618.77 | 596.80 | 612.00 | 0.00 | - | 1 | 46 | 113.68% |
| NVDA240719C00500000 | 2024-05-29 11:17AM EDT | 500.00 | 639.80 | 591.85 | 607.05 | 0.00 | - | 2 | 333 | 112.68% |
| NVDA240719C00505000 | 2024-05-24 10:53AM EDT | 505.00 | 544.30 | 586.90 | 602.20 | 0.00 | - | 20 | 67 | 111.99% |
| NVDA240719C00510000 | 2024-05-23 12:32PM EDT | 510.00 | 545.92 | 582.00 | 597.25 | 0.00 | - | 2 | 100 | 111.13% |
| NVDA240719C00515000 | 2024-05-30 3:37PM EDT | 515.00 | 606.00 | 577.00 | 592.40 | 0.00 | - | 1 | 75 | 110.28% |
| NVDA240719C00520000 | 2024-05-29 11:18AM EDT | 520.00 | 619.43 | 572.95 | 587.45 | 0.00 | - | 1 | 246 | 111.67% |
| NVDA240719C00525000 | 2024-05-20 9:35AM EDT | 525.00 | 428.73 | 568.00 | 582.40 | 0.00 | - | 3 | 165 | 110.39% |
| NVDA240719C00530000 | 2024-05-28 1:36PM EDT | 530.00 | 621.85 | 562.00 | 577.55 | 0.00 | - | 3 | 140 | 106.92% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 535.00 | 319.45 | 528.05 | 540.00 | 0.00 | - | 3 | 81 | 0.00% |
| NVDA240719C00540000 | 2024-05-30 2:46PM EDT | 540.00 | 597.63 | 553.15 | 567.65 | 0.00 | - | 3 | 225 | 107.57% |
| NVDA240719C00545000 | 2024-05-24 9:46AM EDT | 545.00 | 504.12 | 547.00 | 562.70 | 0.00 | - | 1 | 95 | 103.63% |
| NVDA240719C00550000 | 2024-05-30 2:46PM EDT | 550.00 | 587.75 | 543.90 | 557.75 | 0.00 | - | 13 | 447 | 107.02% |
| NVDA240719C00555000 | 2024-05-28 11:36AM EDT | 555.00 | 572.15 | 537.85 | 552.85 | 0.00 | - | 1 | 122 | 103.64% |
| NVDA240719C00560000 | 2024-05-23 9:38AM EDT | 560.00 | 480.05 | 532.90 | 547.90 | 0.00 | - | 1 | 109 | 102.66% |
| NVDA240719C00565000 | 2024-05-31 12:57PM EDT | 565.00 | 520.00 | 527.95 | 542.95 | -34.94 | -6.30% | 1 | 141 | 101.69% |
| NVDA240719C00570000 | 2024-05-31 10:20AM EDT | 570.00 | 538.60 | 522.00 | 538.00 | -46.93 | -8.01% | 1 | 193 | 98.41% |
| NVDA240719C00575000 | 2024-05-29 2:11PM EDT | 575.00 | 583.41 | 519.70 | 533.55 | 0.00 | - | 45 | 113 | 104.11% |
| NVDA240719C00580000 | 2024-05-31 12:32PM EDT | 580.00 | 509.00 | 512.70 | 525.85 | -22.00 | -4.14% | 5 | 157 | 92.49% |
| NVDA240719C00585000 | 2024-05-31 12:32PM EDT | 585.00 | 496.44 | 508.00 | 523.85 | +126.35 | +34.14% | 2 | 68 | 98.96% |
| NVDA240719C00590000 | 2024-05-31 9:46AM EDT | 590.00 | 540.69 | 503.20 | 518.40 | +2.44 | +0.45% | 1 | 109 | 97.28% |
| NVDA240719C00595000 | 2024-05-29 3:20PM EDT | 595.00 | 560.83 | 498.50 | 513.85 | 0.00 | - | 1 | 51 | 97.60% |
| NVDA240719C00600000 | 2024-05-31 9:46AM EDT | 600.00 | 480.00 | 494.50 | 508.05 | -43.83 | -8.37% | 3 | 526 | 96.81% |
| NVDA240719C00605000 | 2024-05-31 1:14PM EDT | 605.00 | 485.68 | 488.95 | 503.50 | -51.77 | -9.63% | 2 | 85 | 95.47% |
| NVDA240719C00610000 | 2024-05-31 11:30AM EDT | 610.00 | 486.09 | 484.00 | 498.65 | -61.84 | -11.29% | 6 | 184 | 94.68% |
| NVDA240719C00615000 | 2024-05-31 11:30AM EDT | 615.00 | 479.90 | 478.00 | 494.25 | -44.61 | -8.51% | 3 | 354 | 92.80% |
| NVDA240719C00620000 | 2024-05-30 3:34PM EDT | 620.00 | 504.06 | 475.25 | 488.70 | 0.00 | - | 47 | 410 | 94.68% |
| NVDA240719C00625000 | 2024-05-28 1:16PM EDT | 625.00 | 520.08 | 469.20 | 483.85 | 0.00 | - | 6 | 292 | 91.99% |
| NVDA240719C00630000 | 2024-05-31 12:57PM EDT | 630.00 | 455.69 | 464.30 | 478.70 | -69.68 | -13.26% | 8 | 525 | 90.78% |
| NVDA240719C00635000 | 2024-05-31 11:30AM EDT | 635.00 | 460.20 | 459.35 | 473.90 | -38.77 | -7.77% | 3 | 176 | 90.09% |
| NVDA240719C00640000 | 2024-05-29 1:32PM EDT | 640.00 | 511.89 | 454.25 | 469.05 | 0.00 | - | 1 | 204 | 89.06% |
| NVDA240719C00645000 | 2024-05-31 11:24AM EDT | 645.00 | 454.70 | 448.65 | 464.05 | +48.80 | +12.02% | 2 | 91 | 86.94% |
| NVDA240719C00650000 | 2024-05-31 1:14PM EDT | 650.00 | 441.21 | 445.20 | 458.75 | -46.79 | -9.59% | 2 | 418 | 87.91% |
| NVDA240719C00655000 | 2024-05-24 1:05PM EDT | 655.00 | 399.13 | 439.65 | 454.05 | 0.00 | - | 5 | 177 | 86.41% |
| NVDA240719C00660000 | 2024-05-31 11:31AM EDT | 660.00 | 433.95 | 433.60 | 449.25 | -42.77 | -8.97% | 2 | 201 | 83.95% |
| NVDA240719C00665000 | 2024-05-24 3:22PM EDT | 665.00 | 400.00 | 429.50 | 444.35 | 0.00 | - | 2 | 112 | 84.47% |
| NVDA240719C00670000 | 2024-05-31 11:24AM EDT | 670.00 | 430.57 | 424.00 | 439.35 | -39.19 | -8.34% | 1 | 270 | 82.62% |
| NVDA240719C00675000 | 2024-05-31 11:30AM EDT | 675.00 | 420.60 | 418.75 | 434.35 | -49.44 | -10.52% | 3 | 214 | 81.17% |
| NVDA240719C00680000 | 2024-05-30 2:51PM EDT | 680.00 | 458.45 | 414.00 | 429.35 | 0.00 | - | 1 | 325 | 80.51% |
| NVDA240719C00685000 | 2024-05-28 12:47PM EDT | 685.00 | 455.37 | 409.55 | 424.35 | 0.00 | - | 1 | 241 | 80.29% |
| NVDA240719C00690000 | 2024-05-30 10:34AM EDT | 690.00 | 451.02 | 404.00 | 419.50 | 0.00 | - | 4 | 321 | 78.64% |
| NVDA240719C00695000 | 2024-05-30 10:27AM EDT | 695.00 | 458.97 | 401.40 | 414.50 | 0.00 | - | 2 | 552 | 80.98% |
| NVDA240719C00700000 | 2024-05-31 12:35PM EDT | 700.00 | 381.65 | 395.15 | 409.60 | -55.51 | -12.70% | 14 | 978 | 78.36% |
| NVDA240719C00705000 | 2024-05-23 2:24PM EDT | 705.00 | 341.10 | 389.30 | 405.00 | 0.00 | - | 3 | 64 | 76.70% |
| NVDA240719C00710000 | 2024-05-31 10:46AM EDT | 710.00 | 386.41 | 384.35 | 400.10 | -23.18 | -5.66% | 1 | 40 | 75.87% |
| NVDA240719C00715000 | 2024-05-31 2:26PM EDT | 715.00 | 376.50 | 380.00 | 394.85 | +129.61 | +52.50% | 5 | 60 | 75.39% |
| NVDA240719C00720000 | 2024-05-31 12:18PM EDT | 720.00 | 364.00 | 375.80 | 390.00 | -60.37 | -14.23% | 1 | 462 | 75.60% |
| NVDA240719C00725000 | 2024-05-30 12:25PM EDT | 725.00 | 423.10 | 371.20 | 385.40 | 0.00 | - | 1 | 72 | 75.56% |
| NVDA240719C00730000 | 2024-05-23 9:31AM EDT | 730.00 | 296.58 | 365.05 | 380.20 | 0.00 | - | 1 | 83 | 72.85% |
| NVDA240719C00735000 | 2024-05-30 10:40AM EDT | 735.00 | 403.65 | 360.50 | 375.60 | 0.00 | - | 1 | 60 | 72.89% |
| NVDA240719C00740000 | 2024-05-31 12:47PM EDT | 740.00 | 348.53 | 356.50 | 370.75 | -56.22 | -13.89% | 4 | 835 | 73.23% |
| NVDA240719C00745000 | 2024-05-30 2:36PM EDT | 745.00 | 397.75 | 351.65 | 365.85 | 0.00 | - | 44 | 101 | 72.49% |
| NVDA240719C00750000 | 2024-05-31 12:54PM EDT | 750.00 | 336.45 | 352.80 | 357.10 | -72.28 | -17.68% | 5 | 269 | 74.06% |
| NVDA240719C00755000 | 2024-05-28 12:49PM EDT | 755.00 | 387.20 | 341.90 | 356.10 | 0.00 | - | 2 | 75 | 71.00% |
| NVDA240719C00760000 | 2024-05-31 1:39PM EDT | 760.00 | 333.95 | 337.00 | 351.25 | -54.50 | -14.03% | 2 | 839 | 70.25% |
| NVDA240719C00765000 | 2024-05-28 1:55PM EDT | 765.00 | 380.15 | 332.95 | 346.40 | 0.00 | - | 1 | 85 | 70.38% |
| NVDA240719C00770000 | 2024-05-30 9:30AM EDT | 770.00 | 382.73 | 327.30 | 341.55 | 0.00 | - | 8 | 80 | 68.84% |
| NVDA240719C00775000 | 2024-05-30 12:50PM EDT | 775.00 | 368.85 | 322.45 | 336.70 | 0.00 | - | 2 | 102 | 68.13% |
| NVDA240719C00780000 | 2024-05-31 10:35AM EDT | 780.00 | 313.70 | 318.40 | 331.85 | -47.16 | -13.07% | 1 | 828 | 68.21% |
| NVDA240719C00785000 | 2024-05-31 1:39PM EDT | 785.00 | 309.85 | 313.55 | 327.05 | -56.60 | -15.45% | 7 | 75 | 67.52% |
| NVDA240719C00790000 | 2024-05-14 1:44PM EDT | 790.00 | 351.15 | 308.70 | 322.00 | 0.00 | - | 16 | 63 | 66.60% |
| NVDA240719C00795000 | 2024-05-31 10:35AM EDT | 795.00 | 301.00 | 308.50 | 314.10 | -52.72 | -14.90% | 1 | 390 | 67.31% |
| NVDA240719C00800000 | 2024-05-31 3:49PM EDT | 800.00 | 313.22 | 299.10 | 312.60 | -4.88 | -1.53% | 34 | 4,151 | 65.48% |
| NVDA240719C00805000 | 2024-05-31 1:55PM EDT | 805.00 | 290.25 | 298.90 | 304.50 | -15.50 | -5.07% | 4 | 438 | 65.95% |
| NVDA240719C00810000 | 2024-05-31 9:49AM EDT | 810.00 | 322.65 | 293.50 | 299.70 | -16.95 | -4.99% | 1 | 352 | 64.75% |
| NVDA240719C00815000 | 2024-05-30 2:48PM EDT | 815.00 | 327.01 | 284.15 | 298.20 | 0.00 | - | 2 | 73 | 63.01% |
| NVDA240719C00820000 | 2024-05-31 2:04PM EDT | 820.00 | 273.72 | 279.40 | 293.45 | -50.54 | -15.59% | 4 | 1,256 | 62.42% |
| NVDA240719C00825000 | 2024-05-30 3:42PM EDT | 825.00 | 297.05 | 274.65 | 288.70 | 0.00 | - | 5 | 139 | 61.82% |
| NVDA240719C00830000 | 2024-05-31 12:49PM EDT | 830.00 | 259.72 | 269.85 | 284.40 | -66.88 | -20.48% | 2 | 241 | 61.53% |
| NVDA240719C00835000 | 2024-05-31 10:35AM EDT | 835.00 | 259.70 | 265.70 | 279.25 | -50.95 | -16.40% | 6 | 157 | 61.06% |
| NVDA240719C00840000 | 2024-05-30 3:56PM EDT | 840.00 | 278.15 | 261.00 | 274.85 | 0.00 | - | 31 | 2,505 | 60.73% |
| NVDA240719C00845000 | 2024-05-31 12:11PM EDT | 845.00 | 247.85 | 256.75 | 269.90 | -48.80 | -16.45% | 2 | 115 | 60.30% |
| NVDA240719C00850000 | 2024-05-31 9:52AM EDT | 850.00 | 244.65 | 257.00 | 265.20 | -25.35 | -9.39% | 8 | 508 | 63.14% |
| NVDA240719C00855000 | 2024-05-29 12:21PM EDT | 855.00 | 296.65 | 246.95 | 260.90 | 0.00 | - | 1 | 102 | 59.11% |
| NVDA240719C00860000 | 2024-05-31 12:37PM EDT | 860.00 | 231.42 | 242.30 | 256.40 | -32.29 | -12.24% | 3 | 830 | 58.67% |
| NVDA240719C00865000 | 2024-05-31 2:23PM EDT | 865.00 | 234.50 | 237.70 | 251.70 | -51.00 | -17.86% | 16 | 161 | 58.11% |
| NVDA240719C00870000 | 2024-05-30 1:58PM EDT | 870.00 | 280.30 | 232.05 | 246.75 | 0.00 | - | 12 | 353 | 56.68% |
| NVDA240719C00875000 | 2024-05-30 1:36PM EDT | 875.00 | 277.15 | 227.25 | 242.20 | 0.00 | - | 15 | 277 | 56.08% |
| NVDA240719C00880000 | 2024-05-31 12:15PM EDT | 880.00 | 214.40 | 223.65 | 237.65 | -39.27 | -15.48% | 3 | 926 | 56.24% |
| NVDA240719C00885000 | 2024-05-31 2:41PM EDT | 885.00 | 218.20 | 219.70 | 233.15 | -47.80 | -17.97% | 4 | 308 | 56.16% |
| NVDA240719C00890000 | 2024-05-31 3:37PM EDT | 890.00 | 219.65 | 214.90 | 228.70 | -14.45 | -6.17% | 2 | 283 | 55.56% |
| NVDA240719C00895000 | 2024-05-31 12:41PM EDT | 895.00 | 202.95 | 209.95 | 224.20 | -24.50 | -10.77% | 5 | 723 | 54.83% |
| NVDA240719C00900000 | 2024-05-31 2:45PM EDT | 900.00 | 211.85 | 206.05 | 219.75 | -11.35 | -5.09% | 187 | 10,913 | 54.74% |
| NVDA240719C00905000 | 2024-05-31 12:14PM EDT | 905.00 | 194.70 | 201.45 | 215.35 | -24.80 | -11.30% | 3 | 537 | 54.24% |
| NVDA240719C00910000 | 2024-05-30 3:20PM EDT | 910.00 | 199.15 | 200.85 | 210.70 | -29.35 | -12.84% | 10 | 623 | 55.75% |
| NVDA240719C00915000 | 2024-05-31 2:42PM EDT | 915.00 | 191.85 | 196.45 | 206.35 | -14.19 | -6.89% | 5 | 373 | 55.31% |
| NVDA240719C00920000 | 2024-05-31 1:14PM EDT | 920.00 | 186.18 | 189.25 | 202.15 | -18.62 | -9.09% | 24 | 1,432 | 53.48% |
| NVDA240719C00925000 | 2024-05-31 2:45PM EDT | 925.00 | 190.25 | 184.70 | 197.95 | -9.45 | -4.73% | 27 | 247 | 53.03% |
| NVDA240719C00930000 | 2024-05-31 1:14PM EDT | 930.00 | 177.83 | 182.25 | 193.80 | -13.72 | -7.16% | 22 | 1,227 | 53.63% |
| NVDA240719C00935000 | 2024-05-31 12:53PM EDT | 935.00 | 170.00 | 176.00 | 189.60 | -51.40 | -23.22% | 9 | 144 | 52.29% |
| NVDA240719C00940000 | 2024-05-31 3:07PM EDT | 940.00 | 170.60 | 177.45 | 185.30 | -19.44 | -10.23% | 12 | 831 | 54.55% |
| NVDA240719C00945000 | 2024-05-31 3:10PM EDT | 945.00 | 167.02 | 168.30 | 181.70 | -44.68 | -21.11% | 11 | 321 | 52.14% |
| NVDA240719C00950000 | 2024-05-31 3:58PM EDT | 950.00 | 168.00 | 164.00 | 177.50 | -12.80 | -7.08% | 374 | 1,328 | 51.69% |
| NVDA240719C00955000 | 2024-05-31 2:05PM EDT | 955.00 | 156.50 | 159.10 | 174.50 | -48.85 | -23.79% | 23 | 268 | 51.48% |
| NVDA240719C00960000 | 2024-05-31 3:30PM EDT | 960.00 | 159.15 | 160.90 | 170.50 | -12.48 | -7.27% | 19 | 1,647 | 53.71% |
| NVDA240719C00965000 | 2024-05-31 1:57PM EDT | 965.00 | 148.40 | 152.60 | 165.30 | -16.88 | -10.21% | 11 | 234 | 51.03% |
| NVDA240719C00970000 | 2024-05-31 3:58PM EDT | 970.00 | 153.35 | 148.60 | 161.40 | -10.86 | -6.61% | 20 | 245 | 50.73% |
| NVDA240719C00975000 | 2024-05-31 2:59PM EDT | 975.00 | 141.05 | 144.00 | 159.00 | -13.75 | -8.88% | 4 | 237 | 50.78% |
| NVDA240719C00980000 | 2024-05-31 1:32PM EDT | 980.00 | 142.80 | 140.60 | 153.90 | -16.91 | -10.59% | 27 | 675 | 50.19% |
| NVDA240719C00985000 | 2024-05-31 11:52AM EDT | 985.00 | 136.50 | 137.55 | 149.60 | -13.70 | -9.12% | 7 | 222 | 50.03% |
| NVDA240719C00990000 | 2024-05-31 3:22PM EDT | 990.00 | 133.78 | 133.35 | 147.45 | -10.29 | -7.14% | 63 | 576 | 50.23% |
| NVDA240719C00995000 | 2024-05-31 12:58PM EDT | 995.00 | 124.69 | 132.60 | 144.00 | -31.80 | -20.32% | 35 | 456 | 51.20% |
| NVDA240719C01000000 | 2024-05-31 3:58PM EDT | 1,000.00 | 131.05 | 125.00 | 140.15 | -10.83 | -7.63% | 702 | 5,899 | 55.04% |
| NVDA240719C01005000 | 2024-05-31 3:20PM EDT | 1,005.00 | 122.55 | 122.00 | 136.45 | -38.85 | -24.07% | 17 | 119 | 54.66% |
| NVDA240719C01010000 | 2024-05-31 3:25PM EDT | 1,010.00 | 122.00 | 119.10 | 133.15 | -12.31 | -9.17% | 29 | 758 | 54.55% |
| NVDA240719C01015000 | 2024-05-31 1:08PM EDT | 1,015.00 | 125.07 | 115.00 | 129.40 | -4.98 | -3.83% | 27 | 272 | 54.08% |
| NVDA240719C01020000 | 2024-05-31 2:18PM EDT | 1,020.00 | 110.40 | 112.90 | 126.05 | -17.80 | -13.88% | 120 | 677 | 53.87% |
| NVDA240719C01030000 | 2024-05-31 3:53PM EDT | 1,030.00 | 115.35 | 105.80 | 119.55 | -4.65 | -3.88% | 99 | 716 | 53.51% |
| NVDA240719C01040000 | 2024-05-31 3:58PM EDT | 1,040.00 | 103.70 | 100.65 | 110.40 | -10.90 | -9.51% | 97 | 3,917 | 51.24% |
| NVDA240719C01050000 | 2024-05-31 3:46PM EDT | 1,050.00 | 102.95 | 94.80 | 104.55 | -5.55 | -5.12% | 182 | 2,749 | 51.11% |
| NVDA240719C01060000 | 2024-05-31 3:52PM EDT | 1,060.00 | 96.55 | 89.90 | 98.35 | -5.20 | -5.11% | 75 | 755 | 50.63% |
| NVDA240719C01070000 | 2024-05-31 3:59PM EDT | 1,070.00 | 88.50 | 84.40 | 89.05 | -7.81 | -8.11% | 299 | 430 | 48.02% |
| NVDA240719C01080000 | 2024-05-31 3:57PM EDT | 1,080.00 | 83.00 | 79.10 | 83.65 | -7.55 | -8.34% | 1,494 | 1,078 | 47.83% |
| NVDA240719C01090000 | 2024-05-31 3:58PM EDT | 1,090.00 | 77.58 | 76.95 | 78.45 | -6.81 | -8.07% | 300 | 402 | 47.63% |
| NVDA240719C01100000 | 2024-05-31 3:59PM EDT | 1,100.00 | 72.25 | 72.10 | 77.30 | -8.05 | -10.02% | 937 | 3,783 | 49.86% |
| NVDA240719C01110000 | 2024-05-31 3:55PM EDT | 1,110.00 | 67.93 | 67.25 | 70.90 | -6.74 | -9.03% | 267 | 1,286 | 48.65% |
| NVDA240719C01120000 | 2024-05-31 3:49PM EDT | 1,120.00 | 62.50 | 62.75 | 64.35 | -8.35 | -11.79% | 257 | 810 | 47.21% |
| NVDA240719C01130000 | 2024-05-31 3:57PM EDT | 1,130.00 | 59.29 | 54.75 | 64.05 | -6.66 | -10.10% | 410 | 5,881 | 49.59% |
| NVDA240719C01140000 | 2024-05-31 3:55PM EDT | 1,140.00 | 54.79 | 52.00 | 58.25 | -6.21 | -10.18% | 262 | 874 | 48.38% |
| NVDA240719C01150000 | 2024-05-31 3:58PM EDT | 1,150.00 | 50.85 | 49.05 | 54.50 | -7.15 | -12.33% | 901 | 3,635 | 48.34% |
| NVDA240719C01160000 | 2024-05-31 3:54PM EDT | 1,160.00 | 48.80 | 42.95 | 52.80 | -5.63 | -10.34% | 130 | 466 | 49.50% |
| NVDA240719C01170000 | 2024-05-31 3:54PM EDT | 1,170.00 | 46.25 | 41.45 | 45.60 | -4.45 | -8.78% | 265 | 665 | 46.97% |
| NVDA240719C01180000 | 2024-05-31 2:39PM EDT | 1,180.00 | 37.90 | 38.30 | 44.45 | -6.10 | -13.86% | 129 | 978 | 48.28% |
| NVDA240719C01190000 | 2024-05-31 3:32PM EDT | 1,190.00 | 38.75 | 38.10 | 39.30 | -4.56 | -10.53% | 115 | 833 | 46.80% |
| NVDA240719C01200000 | 2024-05-31 3:59PM EDT | 1,200.00 | 36.01 | 35.00 | 36.40 | -4.49 | -11.09% | 5,555 | 9,313 | 46.71% |
| NVDA240719C01210000 | 2024-05-31 3:59PM EDT | 1,210.00 | 33.05 | 28.10 | 36.50 | -4.45 | -11.87% | 177 | 2,869 | 48.63% |
| NVDA240719C01220000 | 2024-05-31 3:14PM EDT | 1,220.00 | 29.90 | 27.70 | 33.70 | -5.30 | -15.06% | 259 | 450 | 48.42% |
| NVDA240719C01230000 | 2024-05-31 3:31PM EDT | 1,230.00 | 28.80 | 25.45 | 31.45 | -3.95 | -12.06% | 104 | 427 | 48.50% |
| NVDA240719C01240000 | 2024-05-31 3:30PM EDT | 1,240.00 | 26.35 | 23.40 | 29.35 | -2.70 | -9.29% | 242 | 326 | 48.59% |
| NVDA240719C01250000 | 2024-05-31 3:55PM EDT | 1,250.00 | 24.45 | 24.05 | 27.00 | -3.55 | -12.68% | 798 | 4,151 | 48.39% |
| NVDA240719C01260000 | 2024-05-31 2:59PM EDT | 1,260.00 | 19.97 | 19.65 | 23.10 | -6.12 | -23.46% | 85 | 317 | 46.80% |
| NVDA240719C01270000 | 2024-05-31 3:41PM EDT | 1,270.00 | 20.97 | 20.55 | 21.40 | -2.45 | -10.46% | 107 | 195 | 46.86% |
| NVDA240719C01280000 | 2024-05-31 3:53PM EDT | 1,280.00 | 19.12 | 19.00 | 19.85 | -2.88 | -13.09% | 341 | 978 | 46.95% |
| NVDA240719C01290000 | 2024-05-31 3:30PM EDT | 1,290.00 | 17.04 | 17.50 | 18.40 | -3.86 | -18.47% | 43 | 374 | 47.03% |
| NVDA240719C01300000 | 2024-05-31 3:55PM EDT | 1,300.00 | 16.30 | 16.45 | 17.15 | -3.00 | -15.54% | 2,261 | 3,285 | 47.22% |
| NVDA240719C01310000 | 2024-05-31 3:47PM EDT | 1,310.00 | 16.27 | 12.55 | 15.85 | -1.27 | -7.24% | 181 | 133 | 47.27% |
| NVDA240719C01320000 | 2024-05-31 3:57PM EDT | 1,320.00 | 14.30 | 11.55 | 14.70 | -0.99 | -6.47% | 143 | 197 | 47.38% |
| NVDA240719C01330000 | 2024-05-31 3:41PM EDT | 1,330.00 | 13.48 | 10.35 | 13.65 | -1.96 | -12.69% | 94 | 214 | 47.51% |
| NVDA240719C01340000 | 2024-05-31 3:41PM EDT | 1,340.00 | 12.35 | 9.65 | 12.70 | -2.00 | -13.94% | 36 | 216 | 47.67% |
| NVDA240719C01350000 | 2024-05-31 3:51PM EDT | 1,350.00 | 11.75 | 11.00 | 11.80 | -1.67 | -12.44% | 291 | 749 | 47.82% |
| NVDA240719C01360000 | 2024-05-31 3:36PM EDT | 1,360.00 | 11.08 | 10.20 | 11.05 | -1.62 | -12.76% | 87 | 794 | 48.07% |
| NVDA240719C01370000 | 2024-05-31 3:41PM EDT | 1,370.00 | 10.00 | 9.65 | 10.20 | -1.45 | -12.66% | 32 | 40 | 48.12% |
| NVDA240719C01380000 | 2024-05-31 3:32PM EDT | 1,380.00 | 8.97 | 8.80 | 9.50 | -1.76 | -16.40% | 133 | 722 | 48.30% |
| NVDA240719C01390000 | 2024-05-31 3:57PM EDT | 1,390.00 | 8.48 | 8.35 | 8.85 | -1.57 | -15.62% | 144 | 351 | 48.47% |
| NVDA240719C01400000 | 2024-05-31 3:59PM EDT | 1,400.00 | 7.85 | 7.65 | 8.25 | -1.54 | -16.40% | 507 | 2,468 | 48.66% |
| NVDA240719C01410000 | 2024-05-31 3:57PM EDT | 1,410.00 | 7.32 | 7.10 | 7.70 | -1.33 | -15.38% | 143 | 861 | 48.85% |
| NVDA240719C01420000 | 2024-05-31 3:58PM EDT | 1,420.00 | 6.81 | 6.60 | 7.20 | -1.36 | -16.65% | 135 | 243 | 49.06% |
| NVDA240719C01430000 | 2024-05-31 3:52PM EDT | 1,430.00 | 6.56 | 6.20 | 6.75 | -2.64 | -28.70% | 102 | 138 | 49.30% |
| NVDA240719C01440000 | 2024-05-31 3:28PM EDT | 1,440.00 | 5.75 | 5.85 | 6.30 | -2.93 | -33.76% | 4 | 85 | 49.48% |
| NVDA240719C01450000 | 2024-05-31 3:58PM EDT | 1,450.00 | 5.57 | 5.40 | 5.90 | -1.21 | -17.85% | 107 | 595 | 49.70% |
| NVDA240719C01460000 | 2024-05-31 3:39PM EDT | 1,460.00 | 5.14 | 5.10 | 5.55 | -0.54 | -9.51% | 267 | 89 | 49.95% |
| NVDA240719C01470000 | 2024-05-31 1:01PM EDT | 1,470.00 | 4.10 | 4.70 | 5.20 | -1.65 | -28.70% | 11 | 87 | 50.17% |
| NVDA240719C01480000 | 2024-05-31 3:57PM EDT | 1,480.00 | 4.56 | 4.40 | 4.90 | -0.64 | -12.31% | 8 | 595 | 50.43% |
| NVDA240719C01490000 | 2024-05-31 12:43PM EDT | 1,490.00 | 3.65 | 4.20 | 4.60 | -1.55 | -29.81% | 5 | 1,718 | 50.21% |
| NVDA240719C01500000 | 2024-05-31 3:58PM EDT | 1,500.00 | 4.20 | 3.90 | 4.35 | -0.85 | -16.83% | 694 | 2,505 | 50.42% |
| NVDA240719C01510000 | 2024-05-31 2:58PM EDT | 1,510.00 | 3.35 | 3.70 | 4.10 | -1.20 | -26.37% | 15 | 110 | 50.70% |
| NVDA240719C01520000 | 2024-05-31 3:59PM EDT | 1,520.00 | 3.60 | 3.45 | 6.30 | -0.40 | -10.00% | 3 | 117 | 53.79% |
| NVDA240719C01530000 | 2024-05-31 2:19PM EDT | 1,530.00 | 2.97 | 3.25 | 3.65 | -1.03 | -25.75% | 23 | 34 | 51.16% |
| NVDA240719C01540000 | 2024-05-31 12:38PM EDT | 1,540.00 | 2.67 | 3.10 | 3.45 | -1.13 | -29.74% | 32 | 130 | 51.47% |
| NVDA240719C01550000 | 2024-05-31 2:05PM EDT | 1,550.00 | 3.20 | 2.87 | 3.25 | -0.30 | -8.57% | 30 | 92 | 51.62% |
| NVDA240719C01560000 | 2024-05-31 2:08PM EDT | 1,560.00 | 2.39 | 2.75 | 3.10 | -0.81 | -25.31% | 16 | 991 | 51.98% |
| NVDA240719C01570000 | 2024-05-31 1:18PM EDT | 1,570.00 | 2.39 | 2.60 | 2.94 | -0.86 | -26.46% | 4 | 39 | 52.24% |
| NVDA240719C01580000 | 2024-05-31 2:51PM EDT | 1,580.00 | 2.30 | 2.46 | 2.82 | -1.43 | -38.34% | 4 | 333 | 52.55% |
| NVDA240719C01590000 | 2024-05-30 12:35PM EDT | 1,590.00 | 2.07 | 2.29 | 2.68 | -2.28 | -52.41% | 1 | 287 | 52.75% |
| NVDA240719C01600000 | 2024-05-31 3:16PM EDT | 1,600.00 | 2.34 | 2.23 | 2.47 | -0.38 | -13.97% | 44 | 647 | 52.99% |
| NVDA240719C01610000 | 2024-05-31 1:11PM EDT | 1,610.00 | 1.90 | 2.09 | 2.43 | -2.25 | -54.22% | 1 | 3 | 53.36% |
| NVDA240719C01620000 | 2024-05-30 3:59PM EDT | 1,620.00 | 2.60 | 1.98 | 2.27 | 0.00 | - | 7 | 91 | 53.54% |
| NVDA240719C01630000 | 2024-05-31 3:58PM EDT | 1,630.00 | 2.01 | 1.88 | 2.16 | -0.34 | -14.47% | 2 | 5 | 53.80% |
| NVDA240719C01640000 | 2024-05-31 1:16PM EDT | 1,640.00 | 1.65 | 1.79 | 2.07 | -0.57 | -25.68% | 16 | 352 | 54.10% |
| NVDA240719C01650000 | 2024-05-31 10:56AM EDT | 1,650.00 | 1.88 | 1.73 | 1.97 | -0.11 | -5.53% | 18 | 251 | 54.42% |
| NVDA240719C01660000 | 2024-05-31 10:47AM EDT | 1,660.00 | 1.68 | 1.66 | 1.89 | -1.37 | -44.92% | 4 | 34 | 54.74% |
| NVDA240719C01670000 | 2024-05-31 1:49PM EDT | 1,670.00 | 1.52 | 1.60 | 1.80 | -1.96 | -56.32% | 2 | 59 | 55.04% |
| NVDA240719C01680000 | 2024-05-31 3:58PM EDT | 1,680.00 | 1.64 | 1.53 | 1.74 | -0.18 | -9.89% | 118 | 224 | 55.37% |
| NVDA240719C01690000 | 2024-05-31 2:40PM EDT | 1,690.00 | 1.42 | 1.44 | 1.66 | -1.83 | -56.31% | 12 | 60 | 55.58% |
| NVDA240719C01700000 | 2024-05-31 2:08PM EDT | 1,700.00 | 1.25 | 1.41 | 1.60 | -0.60 | -32.43% | 92 | 893 | 55.97% |
| NVDA240719C01710000 | 2024-05-31 11:12AM EDT | 1,710.00 | 1.37 | 1.32 | 1.53 | -0.20 | -12.74% | 1 | 124 | 56.15% |
| NVDA240719C01720000 | 2024-05-30 3:19PM EDT | 1,720.00 | 2.17 | 1.26 | 1.47 | 0.00 | - | 6 | 99 | 56.43% |
| NVDA240719C01730000 | 2024-05-31 2:50PM EDT | 1,730.00 | 1.22 | 1.21 | 1.42 | -0.85 | -41.06% | 1 | 27 | 56.74% |
| NVDA240719C01740000 | 2024-05-30 10:52AM EDT | 1,740.00 | 2.25 | 1.16 | 1.38 | 0.00 | - | 10 | 42 | 57.07% |
| NVDA240719C01750000 | 2024-05-31 10:34AM EDT | 1,750.00 | 1.02 | 1.13 | 1.33 | -0.61 | -37.42% | 13 | 389 | 57.41% |
| NVDA240719C01760000 | 2024-05-30 12:05PM EDT | 1,760.00 | 0.90 | 1.07 | 1.31 | -1.16 | -56.31% | 2 | 86 | 57.74% |
| NVDA240719C01770000 | 2024-05-31 2:11PM EDT | 1,770.00 | 1.01 | 1.03 | 1.23 | -0.95 | -48.47% | 22 | 67 | 57.92% |
| NVDA240719C01780000 | 2024-05-31 2:38PM EDT | 1,780.00 | 1.00 | 0.99 | 1.19 | -0.86 | -46.24% | 10 | 154 | 58.23% |
| NVDA240719C01790000 | 2024-05-31 2:44PM EDT | 1,790.00 | 1.04 | 0.95 | 1.16 | -0.30 | -22.39% | 11 | 601 | 58.55% |
| NVDA240719C01800000 | 2024-05-31 12:49PM EDT | 1,800.00 | 1.07 | 0.87 | 1.13 | -0.12 | -10.08% | 52 | 766 | 58.69% |
| NVDA240719C01810000 | 2024-05-30 3:57PM EDT | 1,810.00 | 0.78 | 0.88 | 1.09 | -0.36 | -31.58% | 3 | 38 | 59.13% |
| NVDA240719C01820000 | 2024-05-31 3:45PM EDT | 1,820.00 | 1.00 | 0.85 | 1.05 | -1.01 | -50.25% | 1 | 50 | 59.41% |
| NVDA240719C01830000 | 2024-05-31 2:02PM EDT | 1,830.00 | 0.80 | 0.82 | 1.02 | -0.90 | -52.94% | 1 | 43 | 59.72% |
| NVDA240719C01840000 | 2024-05-30 2:53PM EDT | 1,840.00 | 1.42 | 0.79 | 0.99 | 0.00 | - | 2 | 59 | 60.01% |
| NVDA240719C01850000 | 2024-05-30 10:09AM EDT | 1,850.00 | 1.79 | 0.76 | 0.97 | 0.00 | - | 16 | 99 | 60.33% |
| NVDA240719C01860000 | 2024-05-31 3:15PM EDT | 1,860.00 | 0.75 | 0.74 | 0.94 | -0.65 | -46.43% | 3 | 124 | 60.64% |
| NVDA240719C01870000 | 2024-05-31 2:04PM EDT | 1,870.00 | 0.63 | 0.71 | 0.92 | -0.42 | -40.00% | 14 | 97 | 60.94% |
| NVDA240719C01880000 | 2024-05-31 10:25AM EDT | 1,880.00 | 0.83 | 0.69 | 0.89 | -0.48 | -36.64% | 1 | 73 | 61.23% |
| NVDA240719C01890000 | 2024-05-31 10:00AM EDT | 1,890.00 | 1.00 | 0.66 | 0.87 | -0.62 | -38.27% | 1 | 42 | 61.50% |
| NVDA240719C01900000 | 2024-05-31 3:37PM EDT | 1,900.00 | 0.71 | 0.61 | 0.85 | -0.24 | -25.26% | 11 | 596 | 61.67% |
| NVDA240719C01910000 | 2024-05-30 12:06PM EDT | 1,910.00 | 1.17 | 0.60 | 0.83 | 0.00 | - | 11 | 188 | 62.01% |
| NVDA240719C01920000 | 2024-05-31 9:51AM EDT | 1,920.00 | 0.83 | 0.58 | 0.81 | -0.24 | -22.43% | 5 | 67 | 62.31% |
| NVDA240719C01930000 | 2024-05-31 9:33AM EDT | 1,930.00 | 0.91 | 0.56 | 0.79 | +0.07 | +8.33% | 5 | 153 | 62.59% |
| NVDA240719C01940000 | 2024-05-31 3:39PM EDT | 1,940.00 | 0.75 | 0.54 | 0.72 | -0.08 | -9.64% | 275 | 3,970 | 62.57% |
| NVDA240719C01950000 | 2024-05-31 2:04PM EDT | 1,950.00 | 0.60 | 0.65 | 0.76 | -0.40 | -40.00% | 38 | 52 | 63.87% |
| NVDA240719C02000000 | 2024-05-31 3:59PM EDT | 2,000.00 | 0.58 | 0.45 | 0.69 | -0.13 | -18.31% | 328 | 379 | 64.70% |
| NVDA240719C02050000 | 2024-05-31 10:39AM EDT | 2,050.00 | 0.45 | 0.39 | 0.62 | -0.09 | -16.67% | 52 | 75 | 66.11% |
| NVDA240719C02100000 | 2024-05-31 3:32PM EDT | 2,100.00 | 0.44 | 0.35 | 0.53 | +0.10 | +29.41% | 20 | 215 | 67.31% |
| NVDA240719C02120000 | 2024-05-31 3:58PM EDT | 2,120.00 | 0.45 | 0.42 | 0.50 | -0.05 | -10.00% | 36 | 601 | 68.46% |
| NVDA240719C02130000 | 2024-05-31 12:43PM EDT | 2,130.00 | 0.39 | 0.32 | 0.54 | -0.51 | -56.67% | 6 | 1 | 68.41% |
| NVDA240719C02140000 | 2024-05-30 3:39PM EDT | 2,140.00 | 0.35 | 0.32 | 0.54 | -0.15 | -30.00% | 4 | 2 | 68.82% |
| NVDA240719C02150000 | 2024-05-31 11:09AM EDT | 2,150.00 | 0.38 | 0.31 | 0.51 | -0.20 | -34.48% | 25 | 126 | 68.90% |
| NVDA240719C02160000 | 2024-05-29 12:26PM EDT | 2,160.00 | 0.46 | 0.30 | 0.54 | -0.24 | -34.29% | 1 | 1 | 69.48% |
| NVDA240719C02170000 | 2024-05-31 10:36AM EDT | 2,170.00 | 0.33 | 0.29 | 0.50 | -0.28 | -45.90% | 10 | 10 | 69.46% |
| NVDA240719C02180000 | 2024-05-29 10:48AM EDT | 2,180.00 | 0.74 | 0.29 | 0.50 | 0.00 | - | - | 2 | 69.87% |
| NVDA240719C02190000 | 2024-05-31 10:02AM EDT | 2,190.00 | 0.44 | 0.28 | 0.49 | -0.06 | -12.00% | 1 | 4 | 70.07% |
| NVDA240719C02200000 | 2024-05-30 3:21PM EDT | 2,200.00 | 0.50 | 0.27 | 0.48 | 0.00 | - | 32 | 83 | 70.31% |
| NVDA240719C02220000 | 2024-05-30 2:16PM EDT | 2,220.00 | 0.48 | 0.26 | 0.47 | 0.00 | - | 4 | 4 | 70.90% |
| NVDA240719C02230000 | 2024-05-30 11:36AM EDT | 2,230.00 | 0.50 | 0.24 | 0.46 | 0.00 | - | 5 | 25 | 71.00% |
| NVDA240719C02240000 | 2024-05-31 1:36PM EDT | 2,240.00 | 0.33 | 0.24 | 0.46 | -0.14 | -29.79% | 5 | 2 | 71.39% |
| NVDA240719C02250000 | 2024-05-31 11:54AM EDT | 2,250.00 | 0.30 | 0.23 | 0.45 | -0.24 | -44.44% | 1 | 48 | 71.58% |
| NVDA240719C02260000 | 2024-05-30 10:34AM EDT | 2,260.00 | 0.53 | 0.23 | 0.45 | 0.00 | - | 2 | 4 | 71.95% |
| NVDA240719C02270000 | 2024-05-31 3:54PM EDT | 2,270.00 | 0.35 | 0.23 | 0.44 | +0.01 | +2.94% | 13 | 5 | 72.22% |
| NVDA240719C02280000 | 2024-05-31 3:53PM EDT | 2,280.00 | 0.34 | 0.25 | 0.45 | +0.03 | +9.68% | 161 | 530 | 72.90% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00005000 | 2024-05-22 9:37AM EDT | 5.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 2 | 4 | 629.69% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 362.50% |
| NVDA240719P00015000 | 2024-03-22 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 325.00% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 268.75% |
| NVDA240719P00040000 | 2024-05-23 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 3 | 297.66% |
| NVDA240719P00045000 | 2024-05-24 11:49AM EDT | 45.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 6 | 11 | 328.13% |
| NVDA240719P00050000 | 2024-05-23 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 269.53% |
| NVDA240719P00150000 | 2024-05-31 2:56PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 9 | 32 | 175.39% |
| NVDA240719P00160000 | 2024-05-30 3:06PM EDT | 160.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 193.36% |
| NVDA240719P00165000 | 2024-05-23 9:56AM EDT | 165.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 30 | 35 | 169.14% |
| NVDA240719P00170000 | 2024-05-31 11:46AM EDT | 170.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 35 | 165.63% |
| NVDA240719P00175000 | 2024-02-23 1:30PM EDT | 175.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 174.02% |
| NVDA240719P00180000 | 2024-05-28 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 181.45% |
| NVDA240719P00185000 | 2024-05-22 12:33PM EDT | 185.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 178.71% |
| NVDA240719P00200000 | 2024-05-31 10:23AM EDT | 200.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 3 | 45 | 143.75% |
| NVDA240719P00205000 | 2024-05-28 9:33AM EDT | 205.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 148.83% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 15 | 17 | 147.66% |
| NVDA240719P00215000 | 2024-05-20 9:38AM EDT | 215.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 1 | 52 | 166.99% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 220.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 22 | 25 | 149.22% |
| NVDA240719P00225000 | 2024-04-29 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 58 | 138.67% |
| NVDA240719P00230000 | 2024-05-28 1:09PM EDT | 230.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 139.65% |
| NVDA240719P00235000 | 2024-05-28 12:04PM EDT | 235.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 7 | 137.89% |
| NVDA240719P00240000 | 2024-05-31 2:39PM EDT | 240.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 20 | 277 | 135.16% |
| NVDA240719P00250000 | 2024-05-30 9:55AM EDT | 250.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 132 | 684 | 129.69% |
| NVDA240719P00255000 | 2024-05-30 9:55AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 346 | 120.31% |
| NVDA240719P00260000 | 2024-05-28 11:12AM EDT | 260.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 34 | 129.69% |
| NVDA240719P00265000 | 2024-05-23 9:58AM EDT | 265.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 45 | 37 | 127.15% |
| NVDA240719P00270000 | 2024-05-23 9:59AM EDT | 270.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 30 | 188 | 119.92% |
| NVDA240719P00275000 | 2024-05-23 1:17PM EDT | 275.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 49 | 541 | 139.94% |
| NVDA240719P00280000 | 2024-05-30 9:52AM EDT | 280.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 12 | 519 | 117.19% |
| NVDA240719P00285000 | 2024-05-23 10:03AM EDT | 285.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 60 | 54 | 139.36% |
| NVDA240719P00290000 | 2024-05-23 1:25PM EDT | 290.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 20 | 98 | 134.96% |
| NVDA240719P00295000 | 2024-05-24 10:07AM EDT | 295.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 268 | 119.14% |
| NVDA240719P00300000 | 2024-05-30 11:16AM EDT | 300.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 111 | 1,606 | 118.16% |
| NVDA240719P00305000 | 2024-05-24 11:22AM EDT | 305.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 47 | 116.80% |
| NVDA240719P00310000 | 2024-05-29 2:11PM EDT | 310.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 15 | 214 | 114.84% |
| NVDA240719P00315000 | 2024-05-20 9:30AM EDT | 315.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 107 | 113.87% |
| NVDA240719P00320000 | 2024-05-07 12:56PM EDT | 320.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 164 | 109.38% |
| NVDA240719P00325000 | 2024-05-24 3:37PM EDT | 325.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 20 | 1,049 | 111.72% |
| NVDA240719P00330000 | 2024-05-24 9:30AM EDT | 330.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 151 | 110.35% |
| NVDA240719P00335000 | 2024-05-31 9:56AM EDT | 335.00 | 0.16 | 0.00 | 0.56 | +0.11 | +220.00% | 1 | 205 | 121.29% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 340.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 9 | 146 | 108.20% |
| NVDA240719P00345000 | 2024-05-24 2:16PM EDT | 345.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 8 | 154 | 118.56% |
| NVDA240719P00350000 | 2024-05-31 10:12AM EDT | 350.00 | 0.08 | 0.00 | 0.20 | -0.01 | -11.11% | 1 | 1,143 | 106.06% |
| NVDA240719P00355000 | 2024-05-31 9:32AM EDT | 355.00 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 1 | 208 | 104.30% |
| NVDA240719P00360000 | 2024-05-24 3:50PM EDT | 360.00 | 0.05 | 0.01 | 0.58 | 0.00 | - | 3 | 239 | 114.80% |
| NVDA240719P00365000 | 2024-05-20 2:59PM EDT | 365.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 193 | 102.34% |
| NVDA240719P00370000 | 2024-05-24 2:26PM EDT | 370.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 330 | 112.11% |
| NVDA240719P00375000 | 2024-05-16 12:48PM EDT | 375.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 3 | 233 | 103.91% |
| NVDA240719P00380000 | 2024-05-31 10:52AM EDT | 380.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 1 | 459 | 96.88% |
| NVDA240719P00385000 | 2024-05-28 9:42AM EDT | 385.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 128 | 98.34% |
| NVDA240719P00390000 | 2024-05-30 2:58PM EDT | 390.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 1 | 179 | 107.28% |
| NVDA240719P00395000 | 2024-05-30 12:30PM EDT | 395.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 96.48% |
| NVDA240719P00400000 | 2024-05-31 10:12AM EDT | 400.00 | 0.10 | 0.06 | 0.23 | -0.04 | -28.57% | 2 | 3,435 | 97.36% |
| NVDA240719P00405000 | 2024-05-21 3:44PM EDT | 405.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 16 | 127 | 95.21% |
| NVDA240719P00410000 | 2024-05-24 2:23PM EDT | 410.00 | 0.10 | 0.00 | 0.63 | 0.00 | - | 3 | 582 | 102.64% |
| NVDA240719P00415000 | 2024-05-23 1:04PM EDT | 415.00 | 0.04 | 0.02 | 0.30 | 0.00 | - | 1 | 99 | 94.82% |
| NVDA240719P00420000 | 2024-05-22 11:38AM EDT | 420.00 | 0.18 | 0.05 | 0.27 | 0.00 | - | 1 | 534 | 93.75% |
| NVDA240719P00425000 | 2024-05-31 12:51PM EDT | 425.00 | 0.12 | 0.09 | 0.27 | -0.03 | -20.00% | 8 | 478 | 93.65% |
| NVDA240719P00430000 | 2024-05-31 1:02PM EDT | 430.00 | 0.13 | 0.06 | 0.27 | -0.09 | -40.91% | 2 | 277 | 91.80% |
| NVDA240719P00435000 | 2024-05-29 2:57PM EDT | 435.00 | 0.17 | 0.05 | 0.28 | 0.00 | - | 1 | 162 | 90.72% |
| NVDA240719P00440000 | 2024-05-29 2:46PM EDT | 440.00 | 0.18 | 0.00 | 0.67 | 0.00 | - | 3 | 758 | 96.29% |
| NVDA240719P00445000 | 2024-05-29 11:03AM EDT | 445.00 | 0.14 | 0.06 | 0.20 | 0.00 | - | 1 | 431 | 86.62% |
| NVDA240719P00450000 | 2024-05-31 1:38PM EDT | 450.00 | 0.19 | 0.09 | 0.19 | +0.09 | +90.00% | 2 | 494 | 86.13% |
| NVDA240719P00455000 | 2024-05-21 12:48PM EDT | 455.00 | 0.29 | 0.08 | 0.70 | 0.00 | - | 4 | 241 | 94.53% |
| NVDA240719P00460000 | 2024-05-31 10:56AM EDT | 460.00 | 0.12 | 0.09 | 0.33 | -0.08 | -40.00% | 1 | 920 | 87.50% |
| NVDA240719P00465000 | 2024-05-30 10:45AM EDT | 465.00 | 0.18 | 0.00 | 0.71 | 0.00 | - | 10 | 298 | 91.36% |
| NVDA240719P00470000 | 2024-05-28 2:00PM EDT | 470.00 | 0.14 | 0.11 | 0.72 | 0.00 | - | 1 | 317 | 91.85% |
| NVDA240719P00475000 | 2024-05-23 1:28PM EDT | 475.00 | 0.13 | 0.12 | 0.34 | 0.00 | - | 6 | 205 | 85.25% |
| NVDA240719P00480000 | 2024-05-30 9:32AM EDT | 480.00 | 0.14 | 0.13 | 0.35 | 0.00 | - | 1 | 393 | 84.62% |
| NVDA240719P00485000 | 2024-05-24 12:40PM EDT | 485.00 | 0.17 | 0.14 | 0.75 | 0.00 | - | 10 | 121 | 89.36% |
| NVDA240719P00490000 | 2024-05-30 3:20PM EDT | 490.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 7 | 287 | 83.01% |
| NVDA240719P00495000 | 2024-05-29 11:08AM EDT | 495.00 | 0.23 | 0.23 | 0.80 | 0.00 | - | 1 | 369 | 88.77% |
| NVDA240719P00500000 | 2024-05-31 2:43PM EDT | 500.00 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 26 | 1,539 | 81.49% |
| NVDA240719P00505000 | 2024-05-23 11:52AM EDT | 505.00 | 0.23 | 0.18 | 0.42 | 0.00 | - | 3 | 102 | 81.59% |
| NVDA240719P00510000 | 2024-05-31 1:01PM EDT | 510.00 | 0.40 | 0.19 | 0.42 | +0.10 | +33.33% | 1 | 423 | 80.76% |
| NVDA240719P00515000 | 2024-05-28 3:24PM EDT | 515.00 | 0.30 | 0.04 | 0.82 | 0.00 | - | 1 | 604 | 82.91% |
| NVDA240719P00520000 | 2024-05-30 2:30PM EDT | 520.00 | 0.36 | 0.22 | 0.44 | +0.07 | +24.14% | 1 | 383 | 79.54% |
| NVDA240719P00525000 | 2024-05-31 2:54PM EDT | 525.00 | 0.37 | 0.23 | 0.46 | +0.06 | +19.35% | 19 | 265 | 78.96% |
| NVDA240719P00530000 | 2024-05-31 10:55AM EDT | 530.00 | 0.39 | 0.23 | 0.47 | +0.16 | +69.57% | 10 | 345 | 78.13% |
| NVDA240719P00535000 | 2024-05-28 11:20AM EDT | 535.00 | 0.26 | 0.26 | 0.49 | 0.00 | - | 2 | 252 | 77.78% |
| NVDA240719P00540000 | 2024-05-30 2:14PM EDT | 540.00 | 0.32 | 0.05 | 1.00 | 0.00 | - | 2 | 838 | 79.88% |
| NVDA240719P00545000 | 2024-05-29 3:23PM EDT | 545.00 | 0.49 | 0.28 | 0.52 | +0.13 | +36.11% | 1 | 232 | 76.47% |
| NVDA240719P00550000 | 2024-05-31 3:31PM EDT | 550.00 | 0.37 | 0.30 | 0.53 | -0.08 | -17.78% | 33 | 1,008 | 75.88% |
| NVDA240719P00555000 | 2024-05-28 11:59AM EDT | 555.00 | 0.24 | 0.31 | 0.55 | 0.00 | - | 2 | 209 | 75.24% |
| NVDA240719P00560000 | 2024-05-28 12:07PM EDT | 560.00 | 0.33 | 0.33 | 0.63 | 0.00 | - | 11 | 398 | 75.29% |
| NVDA240719P00565000 | 2024-05-28 2:18PM EDT | 565.00 | 0.38 | 0.35 | 0.59 | 0.00 | - | 19 | 202 | 74.17% |
| NVDA240719P00570000 | 2024-05-30 12:27PM EDT | 570.00 | 0.50 | 0.46 | 0.59 | 0.00 | - | 2 | 503 | 74.22% |
| NVDA240719P00575000 | 2024-05-28 12:22PM EDT | 575.00 | 0.54 | 0.50 | 0.54 | +0.20 | +58.82% | 20 | 346 | 73.24% |
| NVDA240719P00580000 | 2024-05-31 12:36PM EDT | 580.00 | 0.62 | 0.40 | 0.64 | +0.16 | +34.78% | 2 | 413 | 72.31% |
| NVDA240719P00585000 | 2024-05-31 10:15AM EDT | 585.00 | 0.65 | 0.42 | 0.66 | +0.17 | +35.42% | 2 | 376 | 71.75% |
| NVDA240719P00590000 | 2024-05-31 3:13PM EDT | 590.00 | 0.60 | 0.44 | 0.68 | +0.11 | +22.45% | 12 | 571 | 71.19% |
| NVDA240719P00595000 | 2024-05-31 1:01PM EDT | 595.00 | 0.65 | 0.46 | 0.71 | +0.12 | +22.64% | 2 | 341 | 70.65% |
| NVDA240719P00600000 | 2024-05-31 3:35PM EDT | 600.00 | 0.58 | 0.52 | 0.72 | -0.08 | -12.12% | 14 | 1,529 | 70.29% |
| NVDA240719P00605000 | 2024-05-30 3:50PM EDT | 605.00 | 0.86 | 0.51 | 0.74 | 0.00 | - | 5 | 234 | 69.46% |
| NVDA240719P00610000 | 2024-05-31 12:30PM EDT | 610.00 | 0.80 | 0.53 | 0.77 | +0.21 | +35.59% | 1 | 472 | 68.92% |
| NVDA240719P00615000 | 2024-05-31 12:30PM EDT | 615.00 | 0.83 | 0.56 | 0.79 | +0.23 | +38.33% | 1 | 641 | 68.38% |
| NVDA240719P00620000 | 2024-05-31 10:55AM EDT | 620.00 | 0.73 | 0.59 | 0.82 | +0.02 | +2.82% | 7 | 624 | 67.87% |
| NVDA240719P00625000 | 2024-05-31 12:56PM EDT | 625.00 | 0.76 | 0.61 | 0.85 | +0.11 | +16.92% | 62 | 713 | 67.31% |
| NVDA240719P00630000 | 2024-05-31 10:20AM EDT | 630.00 | 0.73 | 0.63 | 1.26 | +0.02 | +2.82% | 7 | 624 | 68.75% |
| NVDA240719P00635000 | 2024-05-30 3:47PM EDT | 635.00 | 1.00 | 0.66 | 1.10 | +0.09 | +9.89% | 2 | 517 | 67.21% |
| NVDA240719P00640000 | 2024-05-31 12:15PM EDT | 640.00 | 0.90 | 0.69 | 1.33 | +0.13 | +16.88% | 1 | 533 | 67.60% |
| NVDA240719P00645000 | 2024-05-31 10:24AM EDT | 645.00 | 0.90 | 0.73 | 0.97 | +0.14 | +18.42% | 1 | 286 | 65.17% |
| NVDA240719P00650000 | 2024-05-31 1:02PM EDT | 650.00 | 1.04 | 0.85 | 1.00 | +0.10 | +10.64% | 13 | 1,503 | 65.06% |
| NVDA240719P00655000 | 2024-05-31 2:41PM EDT | 655.00 | 1.00 | 0.80 | 1.42 | +0.26 | +35.14% | 3 | 109 | 65.85% |
| NVDA240719P00660000 | 2024-05-31 12:46PM EDT | 660.00 | 1.14 | 0.83 | 1.09 | +0.14 | +14.00% | 6 | 422 | 63.67% |
| NVDA240719P00665000 | 2024-05-31 10:52AM EDT | 665.00 | 1.00 | 0.94 | 1.11 | 0.00 | - | 26 | 224 | 63.39% |
| NVDA240719P00670000 | 2024-05-31 11:37AM EDT | 670.00 | 1.10 | 0.92 | 1.16 | +0.15 | +15.79% | 1 | 699 | 62.67% |
| NVDA240719P00675000 | 2024-05-31 2:00PM EDT | 675.00 | 1.28 | 0.95 | 1.21 | +0.37 | +40.66% | 3 | 286 | 62.16% |
| NVDA240719P00680000 | 2024-05-31 12:09PM EDT | 680.00 | 1.20 | 1.00 | 1.25 | +0.12 | +11.11% | 14 | 445 | 61.67% |
| NVDA240719P00685000 | 2024-05-30 2:15PM EDT | 685.00 | 1.00 | 1.05 | 1.19 | 0.00 | - | 2 | 233 | 60.79% |
| NVDA240719P00690000 | 2024-05-31 12:45PM EDT | 690.00 | 1.46 | 1.10 | 1.34 | +0.25 | +20.66% | 18 | 328 | 60.69% |
| NVDA240719P00695000 | 2024-05-29 10:03AM EDT | 695.00 | 1.07 | 1.14 | 1.39 | 0.00 | - | 1 | 1,045 | 60.18% |
| NVDA240719P00700000 | 2024-05-31 2:59PM EDT | 700.00 | 1.34 | 1.21 | 1.45 | 0.00 | - | 159 | 3,521 | 59.79% |
| NVDA240719P00705000 | 2024-05-31 3:44PM EDT | 705.00 | 1.37 | 1.25 | 1.50 | -0.14 | -9.27% | 7 | 570 | 59.24% |
| NVDA240719P00710000 | 2024-05-31 2:28PM EDT | 710.00 | 1.59 | 1.31 | 1.56 | +0.57 | +55.88% | 1 | 196 | 58.79% |
| NVDA240719P00715000 | 2024-05-31 3:44PM EDT | 715.00 | 1.50 | 1.38 | 1.62 | +0.30 | +25.00% | 12 | 174 | 58.35% |
| NVDA240719P00720000 | 2024-05-30 3:55PM EDT | 720.00 | 1.60 | 1.43 | 1.70 | 0.00 | - | 4 | 731 | 57.90% |
| NVDA240719P00725000 | 2024-05-31 10:32AM EDT | 725.00 | 2.08 | 1.50 | 1.74 | +0.53 | +34.19% | 18 | 260 | 57.37% |
| NVDA240719P00730000 | 2024-05-31 3:45PM EDT | 730.00 | 1.65 | 1.57 | 1.75 | -0.05 | -2.94% | 2 | 2,198 | 56.75% |
| NVDA240719P00735000 | 2024-05-28 3:43PM EDT | 735.00 | 1.33 | 1.64 | 1.90 | 0.00 | - | 55 | 424 | 56.51% |
| NVDA240719P00740000 | 2024-05-31 1:37PM EDT | 740.00 | 2.18 | 1.71 | 1.95 | +0.28 | +14.74% | 25 | 1,526 | 55.98% |
| NVDA240719P00745000 | 2024-05-31 1:38PM EDT | 745.00 | 2.22 | 1.79 | 2.06 | +0.64 | +40.51% | 16 | 194 | 55.60% |
| NVDA240719P00750000 | 2024-05-31 3:45PM EDT | 750.00 | 1.94 | 1.90 | 2.15 | -0.09 | -4.43% | 498 | 1,454 | 55.24% |
| NVDA240719P00755000 | 2024-05-31 9:53AM EDT | 755.00 | 2.06 | 1.96 | 2.24 | +0.06 | +3.00% | 3 | 252 | 54.74% |
| NVDA240719P00760000 | 2024-05-31 2:58PM EDT | 760.00 | 2.40 | 2.06 | 2.34 | +0.17 | +7.62% | 45 | 1,138 | 54.34% |
| NVDA240719P00765000 | 2024-05-31 12:54PM EDT | 765.00 | 2.89 | 2.16 | 2.44 | +1.06 | +57.92% | 19 | 235 | 53.92% |
| NVDA240719P00770000 | 2024-05-31 12:59PM EDT | 770.00 | 2.96 | 2.26 | 2.52 | +0.94 | +46.53% | 34 | 375 | 53.45% |
| NVDA240719P00775000 | 2024-05-31 3:41PM EDT | 775.00 | 2.50 | 2.36 | 2.62 | +0.10 | +4.17% | 16 | 481 | 53.00% |
| NVDA240719P00780000 | 2024-05-31 2:36PM EDT | 780.00 | 2.95 | 2.49 | 2.76 | +0.31 | +11.74% | 8 | 1,881 | 52.67% |
| NVDA240719P00785000 | 2024-05-31 10:31AM EDT | 785.00 | 2.95 | 2.61 | 2.88 | +0.10 | +3.51% | 6 | 147 | 52.26% |
| NVDA240719P00790000 | 2024-05-31 3:50PM EDT | 790.00 | 2.79 | 2.73 | 3.05 | +0.52 | +22.91% | 28 | 544 | 51.92% |
| NVDA240719P00795000 | 2024-05-31 3:33PM EDT | 795.00 | 3.05 | 2.87 | 3.20 | -0.06 | -1.93% | 9 | 389 | 51.55% |
| NVDA240719P00800000 | 2024-05-31 3:57PM EDT | 800.00 | 3.25 | 3.00 | 3.30 | +0.07 | +2.20% | 283 | 3,547 | 51.07% |
| NVDA240719P00805000 | 2024-05-31 1:09PM EDT | 805.00 | 4.10 | 3.15 | 3.50 | +0.72 | +21.30% | 6 | 185 | 50.76% |
| NVDA240719P00810000 | 2024-05-31 1:00PM EDT | 810.00 | 4.35 | 3.35 | 3.70 | +1.05 | +31.82% | 17 | 649 | 50.50% |
| NVDA240719P00815000 | 2024-05-31 2:45PM EDT | 815.00 | 4.10 | 3.50 | 3.85 | +0.60 | +17.14% | 28 | 169 | 50.07% |
| NVDA240719P00820000 | 2024-05-31 2:53PM EDT | 820.00 | 4.10 | 3.75 | 4.05 | -0.05 | -1.20% | 45 | 944 | 50.22% |
| NVDA240719P00825000 | 2024-05-31 3:25PM EDT | 825.00 | 4.30 | 3.90 | 4.30 | +0.10 | +2.38% | 68 | 356 | 49.99% |
| NVDA240719P00830000 | 2024-05-31 3:51PM EDT | 830.00 | 4.20 | 4.10 | 4.55 | -0.30 | -6.67% | 288 | 512 | 49.73% |
| NVDA240719P00835000 | 2024-05-31 2:40PM EDT | 835.00 | 5.15 | 4.35 | 4.80 | +0.94 | +22.33% | 12 | 246 | 49.44% |
| NVDA240719P00840000 | 2024-05-31 3:44PM EDT | 840.00 | 4.65 | 4.65 | 5.70 | -0.15 | -3.13% | 1,052 | 3,396 | 50.51% |
| NVDA240719P00845000 | 2024-05-31 3:20PM EDT | 845.00 | 5.60 | 4.85 | 5.30 | +1.83 | +48.54% | 4 | 350 | 48.78% |
| NVDA240719P00850000 | 2024-05-31 3:51PM EDT | 850.00 | 5.20 | 5.25 | 5.65 | -0.15 | -2.80% | 1,226 | 2,179 | 48.62% |
| NVDA240719P00855000 | 2024-05-31 2:42PM EDT | 855.00 | 6.35 | 5.45 | 5.95 | +1.04 | +19.59% | 5 | 357 | 48.32% |
| NVDA240719P00860000 | 2024-05-31 3:52PM EDT | 860.00 | 5.71 | 5.85 | 6.30 | -0.21 | -3.55% | 61 | 1,469 | 48.09% |
| NVDA240719P00865000 | 2024-05-31 3:55PM EDT | 865.00 | 6.30 | 6.25 | 7.35 | +0.05 | +0.80% | 14 | 368 | 49.07% |
| NVDA240719P00870000 | 2024-05-31 1:43PM EDT | 870.00 | 6.47 | 6.50 | 7.05 | -0.13 | -1.97% | 38 | 550 | 47.63% |
| NVDA240719P00875000 | 2024-05-31 3:14PM EDT | 875.00 | 7.58 | 6.95 | 7.45 | +0.63 | +9.06% | 66 | 313 | 47.39% |
| NVDA240719P00880000 | 2024-05-31 3:57PM EDT | 880.00 | 7.68 | 5.45 | 8.40 | +0.36 | +4.92% | 200 | 1,794 | 48.00% |
| NVDA240719P00885000 | 2024-05-31 12:55PM EDT | 885.00 | 9.25 | 7.80 | 8.30 | +1.75 | +23.33% | 20 | 389 | 46.91% |
| NVDA240719P00890000 | 2024-05-31 3:54PM EDT | 890.00 | 8.10 | 8.25 | 8.80 | -0.31 | -3.69% | 47 | 441 | 46.73% |
| NVDA240719P00895000 | 2024-05-31 3:35PM EDT | 895.00 | 9.24 | 8.75 | 9.90 | +0.51 | +5.84% | 121 | 358 | 47.38% |
| NVDA240719P00900000 | 2024-05-31 3:49PM EDT | 900.00 | 9.50 | 9.35 | 10.35 | +0.30 | +3.26% | 619 | 7,243 | 47.03% |
| NVDA240719P00905000 | 2024-05-31 3:34PM EDT | 905.00 | 10.39 | 9.80 | 10.45 | +0.59 | +6.02% | 51 | 410 | 46.20% |
| NVDA240719P00910000 | 2024-05-31 3:53PM EDT | 910.00 | 10.03 | 10.45 | 11.60 | -0.33 | -3.19% | 66 | 288 | 46.73% |
| NVDA240719P00915000 | 2024-05-31 3:46PM EDT | 915.00 | 10.78 | 11.05 | 11.70 | +1.58 | +17.17% | 24 | 263 | 45.87% |
| NVDA240719P00920000 | 2024-05-31 3:51PM EDT | 920.00 | 11.53 | 11.65 | 12.85 | -0.19 | -1.62% | 125 | 703 | 46.28% |
| NVDA240719P00925000 | 2024-05-31 3:53PM EDT | 925.00 | 11.97 | 12.45 | 13.05 | -0.20 | -1.64% | 120 | 224 | 45.51% |
| NVDA240719P00930000 | 2024-05-31 3:40PM EDT | 930.00 | 12.75 | 13.05 | 14.35 | -0.17 | -1.32% | 66 | 694 | 45.98% |
| NVDA240719P00935000 | 2024-05-31 3:36PM EDT | 935.00 | 14.48 | 13.80 | 15.25 | +1.11 | +8.30% | 25 | 273 | 45.94% |
| NVDA240719P00940000 | 2024-05-31 3:51PM EDT | 940.00 | 14.92 | 14.45 | 15.80 | +0.32 | +2.19% | 140 | 1,077 | 45.49% |
| NVDA240719P00945000 | 2024-05-31 3:37PM EDT | 945.00 | 16.25 | 15.45 | 16.70 | +1.05 | +6.91% | 47 | 758 | 45.37% |
| NVDA240719P00950000 | 2024-05-31 3:40PM EDT | 950.00 | 16.90 | 16.30 | 17.65 | +0.80 | +4.97% | 728 | 2,227 | 45.27% |
| NVDA240719P00955000 | 2024-05-31 3:34PM EDT | 955.00 | 16.64 | 17.25 | 18.60 | -0.47 | -2.75% | 34 | 261 | 45.13% |
| NVDA240719P00960000 | 2024-05-31 3:56PM EDT | 960.00 | 18.55 | 15.75 | 19.75 | +0.52 | +2.88% | 428 | 804 | 45.14% |
| NVDA240719P00965000 | 2024-05-31 3:39PM EDT | 965.00 | 18.57 | 19.25 | 22.60 | -0.40 | -2.11% | 36 | 182 | 46.64% |
| NVDA240719P00970000 | 2024-05-31 3:52PM EDT | 970.00 | 19.87 | 20.30 | 23.65 | -0.04 | -0.20% | 58 | 631 | 46.44% |
| NVDA240719P00975000 | 2024-05-31 3:36PM EDT | 975.00 | 22.37 | 21.40 | 24.80 | +1.24 | +5.87% | 29 | 491 | 46.29% |
| NVDA240719P00980000 | 2024-05-31 3:52PM EDT | 980.00 | 22.15 | 22.60 | 23.40 | +0.30 | +1.37% | 47 | 608 | 43.94% |
| NVDA240719P00985000 | 2024-05-31 2:32PM EDT | 985.00 | 25.87 | 20.05 | 28.45 | +5.28 | +25.64% | 35 | 293 | 46.99% |
| NVDA240719P00990000 | 2024-05-31 3:56PM EDT | 990.00 | 25.13 | 25.05 | 25.85 | +0.63 | +2.57% | 431 | 389 | 43.68% |
| NVDA240719P00995000 | 2024-05-31 3:56PM EDT | 995.00 | 26.40 | 26.35 | 29.75 | +0.60 | +2.33% | 107 | 11,085 | 45.62% |
| NVDA240719P01000000 | 2024-05-31 3:57PM EDT | 1,000.00 | 27.98 | 27.70 | 30.00 | +1.01 | +3.74% | 1,002 | 1,286 | 44.61% |
| NVDA240719P01005000 | 2024-05-31 3:42PM EDT | 1,005.00 | 29.35 | 29.15 | 32.60 | +1.20 | +4.26% | 35 | 116 | 45.37% |
| NVDA240719P01010000 | 2024-05-31 3:48PM EDT | 1,010.00 | 29.49 | 30.65 | 34.10 | -0.61 | -2.03% | 52 | 281 | 45.25% |
| NVDA240719P01015000 | 2024-05-31 3:42PM EDT | 1,015.00 | 32.28 | 32.15 | 35.65 | -0.48 | -1.47% | 90 | 171 | 45.13% |
| NVDA240719P01020000 | 2024-05-31 3:48PM EDT | 1,020.00 | 33.77 | 33.75 | 39.40 | +1.37 | +4.23% | 431 | 767 | 46.55% |
| NVDA240719P01030000 | 2024-05-31 3:50PM EDT | 1,030.00 | 38.08 | 36.85 | 40.65 | +2.58 | +7.27% | 116 | 1,312 | 44.79% |
| NVDA240719P01040000 | 2024-05-31 3:59PM EDT | 1,040.00 | 41.85 | 38.50 | 46.40 | +2.50 | +6.35% | 183 | 490 | 46.04% |
| NVDA240719P01050000 | 2024-05-31 3:59PM EDT | 1,050.00 | 44.95 | 42.25 | 48.15 | +1.87 | +4.34% | 1,612 | 2,406 | 44.40% |
| NVDA240719P01060000 | 2024-05-31 3:57PM EDT | 1,060.00 | 49.88 | 48.60 | 50.00 | +3.23 | +6.92% | 44 | 391 | 42.75% |
| NVDA240719P01070000 | 2024-05-31 3:49PM EDT | 1,070.00 | 50.82 | 50.65 | 56.65 | -1.98 | -3.75% | 123 | 278 | 44.10% |
| NVDA240719P01080000 | 2024-05-31 3:58PM EDT | 1,080.00 | 58.90 | 55.20 | 63.40 | +4.05 | +7.38% | 543 | 134 | 45.33% |
| NVDA240719P01090000 | 2024-05-31 3:55PM EDT | 1,090.00 | 62.10 | 60.20 | 66.25 | -0.24 | -0.38% | 1,049 | 242 | 43.91% |
| NVDA240719P01100000 | 2024-05-31 3:57PM EDT | 1,100.00 | 68.62 | 66.00 | 69.70 | +3.87 | +5.98% | 544 | 660 | 42.75% |
| NVDA240719P01110000 | 2024-05-31 3:58PM EDT | 1,110.00 | 74.25 | 70.35 | 76.75 | +3.90 | +5.54% | 1,320 | 285 | 43.72% |
| NVDA240719P01120000 | 2024-05-31 3:57PM EDT | 1,120.00 | 79.50 | 75.95 | 82.35 | +2.50 | +3.25% | 140 | 304 | 43.64% |
| NVDA240719P01130000 | 2024-05-31 3:39PM EDT | 1,130.00 | 86.58 | 81.75 | 88.20 | +6.75 | +8.46% | 75 | 466 | 43.57% |
| NVDA240719P01140000 | 2024-05-31 3:58PM EDT | 1,140.00 | 92.00 | 86.00 | 95.80 | +5.15 | +5.93% | 139 | 298 | 44.48% |
| NVDA240719P01150000 | 2024-05-31 3:51PM EDT | 1,150.00 | 98.80 | 92.10 | 102.10 | +6.89 | +7.50% | 111 | 727 | 44.44% |
| NVDA240719P01160000 | 2024-05-31 3:26PM EDT | 1,160.00 | 107.82 | 99.00 | 108.60 | +10.09 | +10.32% | 10 | 209 | 44.40% |
| NVDA240719P01170000 | 2024-05-30 3:48PM EDT | 1,170.00 | 99.05 | 108.70 | 117.50 | -8.00 | -7.47% | 10 | 77 | 45.81% |
| NVDA240719P01180000 | 2024-05-31 1:51PM EDT | 1,180.00 | 123.15 | 110.00 | 124.50 | +16.45 | +15.42% | 7 | 67 | 45.87% |
| NVDA240719P01190000 | 2024-05-31 1:51PM EDT | 1,190.00 | 130.47 | 117.30 | 131.50 | +29.47 | +29.18% | 2 | 54 | 45.81% |
| NVDA240719P01200000 | 2024-05-31 3:07PM EDT | 1,200.00 | 137.87 | 124.75 | 138.75 | +15.02 | +12.23% | 21 | 278 | 45.80% |
| NVDA240719P01210000 | 2024-05-30 12:02PM EDT | 1,210.00 | 112.80 | 132.00 | 146.00 | 0.00 | - | 1 | 5 | 45.67% |
| NVDA240719P01220000 | 2024-05-31 10:49AM EDT | 1,220.00 | 149.62 | 144.75 | 153.60 | +15.86 | +11.86% | 1 | 70 | 45.68% |
| NVDA240719P01230000 | 2024-05-30 3:48PM EDT | 1,230.00 | 150.80 | 147.50 | 161.80 | 0.00 | - | 4 | 208 | 46.02% |
| NVDA240719P01240000 | 2024-05-23 9:35AM EDT | 1,240.00 | 211.80 | 160.15 | 169.50 | 0.00 | - | 2 | 4 | 45.89% |
| NVDA240719P01250000 | 2024-05-31 12:58PM EDT | 1,250.00 | 184.00 | 168.90 | 173.85 | +22.55 | +13.97% | 9 | 218 | 42.86% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 1,260.00 | 386.52 | 176.55 | 186.50 | 0.00 | - | 2 | 4 | 46.59% |
| NVDA240719P01270000 | 2024-05-29 12:52PM EDT | 1,270.00 | 190.25 | 180.55 | 194.60 | +38.75 | +25.58% | 1 | 115 | 46.47% |
| NVDA240719P01280000 | 2024-05-31 10:40AM EDT | 1,280.00 | 199.99 | 190.80 | 203.50 | +27.39 | +15.87% | 6 | 89 | 46.94% |
| NVDA240719P01290000 | 2024-05-13 11:59AM EDT | 1,290.00 | 385.97 | 197.90 | 212.05 | 0.00 | - | 368 | 184 | 47.03% |
| NVDA240719P01300000 | 2024-05-31 1:29PM EDT | 1,300.00 | 219.34 | 206.75 | 220.85 | +44.05 | +25.13% | 51 | 354 | 47.26% |
| NVDA240719P01310000 | 2024-05-23 2:31PM EDT | 1,310.00 | 275.86 | 215.70 | 231.00 | 0.00 | - | - | 3 | 48.73% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 1,320.00 | 418.60 | 224.75 | 239.55 | 0.00 | - | 222 | 111 | 48.60% |
| NVDA240719P01340000 | 2024-05-28 10:03AM EDT | 1,340.00 | 231.14 | 243.10 | 257.45 | 0.00 | - | 1 | 3 | 48.89% |
| NVDA240719P01350000 | 2024-05-21 9:52AM EDT | 1,350.00 | 412.60 | 252.40 | 267.10 | 0.00 | - | - | 0 | 49.70% |
| NVDA240719P01360000 | 2024-05-23 12:56PM EDT | 1,360.00 | 307.16 | 261.25 | 276.40 | 0.00 | - | 4 | 5 | 50.08% |
| NVDA240719P01370000 | 2024-05-28 12:45PM EDT | 1,370.00 | 245.48 | 271.25 | 285.85 | 0.00 | - | 1 | 1 | 50.58% |
| NVDA240719P01380000 | 2024-05-28 12:45PM EDT | 1,380.00 | 254.58 | 280.95 | 295.05 | 0.00 | - | 1 | 1 | 50.73% |
| NVDA240719P01400000 | 2024-05-31 1:29PM EDT | 1,400.00 | 312.54 | 300.00 | 314.10 | +51.71 | +19.83% | 1 | 2 | 51.69% |
| NVDA240719P01410000 | 2024-05-14 9:59AM EDT | 1,410.00 | 512.55 | 309.75 | 325.05 | 0.00 | - | 4 | 0 | 53.99% |
| NVDA240719P01420000 | 2024-05-13 1:31PM EDT | 1,420.00 | 518.30 | 319.40 | 333.20 | 0.00 | - | 84 | 0 | 52.56% |
| NVDA240719P01430000 | 2024-05-13 10:27AM EDT | 1,430.00 | 533.69 | 332.60 | 338.20 | 0.00 | - | 82 | 0 | 45.24% |
| NVDA240719P01440000 | 2024-05-13 3:44PM EDT | 1,440.00 | 536.55 | 338.85 | 352.95 | 0.00 | - | 116 | 0 | 54.22% |
| NVDA240719P01450000 | 2024-05-22 10:08AM EDT | 1,450.00 | 500.15 | 352.25 | 357.35 | 0.00 | - | 20 | 0 | 45.15% |
| NVDA240719P01460000 | 2024-05-15 10:06AM EDT | 1,460.00 | 531.22 | 358.35 | 373.00 | 0.00 | - | 5 | 1 | 56.27% |
| NVDA240719P01470000 | 2024-05-28 11:06AM EDT | 1,470.00 | 354.60 | 368.40 | 384.00 | 0.00 | - | 4 | 4 | 58.68% |
| NVDA240719P01480000 | 2024-05-15 10:37AM EDT | 1,480.00 | 542.29 | 381.95 | 387.40 | 0.00 | - | 4 | 0 | 47.84% |
| NVDA240719P01490000 | 2024-05-09 12:43PM EDT | 1,490.00 | 598.05 | 391.40 | 397.35 | 0.00 | - | 2 | 0 | 48.56% |
| NVDA240719P01500000 | 2024-05-31 2:44PM EDT | 1,500.00 | 411.00 | 398.10 | 412.00 | +63.50 | +18.27% | 57 | 12 | 58.49% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 1,520.00 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 214.62% |
| NVDA240719P01530000 | 2024-05-20 9:36AM EDT | 1,530.00 | 581.45 | 428.00 | 442.50 | 0.00 | - | - | 0 | 62.01% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 1,540.00 | 619.85 | 437.95 | 452.50 | 0.00 | - | 2 | 0 | 62.90% |
| NVDA240719P01550000 | 2024-05-30 11:34AM EDT | 1,550.00 | 415.28 | 447.50 | 462.50 | 0.00 | - | 8 | 0 | 63.78% |
| NVDA240719P01560000 | 2024-05-31 9:47AM EDT | 1,560.00 | 437.25 | 457.95 | 471.95 | +13.56 | +3.20% | 2 | 0 | 63.73% |
| NVDA240719P01570000 | 2024-05-29 2:15PM EDT | 1,570.00 | 417.31 | 467.95 | 481.95 | 0.00 | - | 4 | 0 | 64.58% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 1,580.00 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 224.94% |
| NVDA240719P01600000 | 2024-05-31 9:49AM EDT | 1,600.00 | 477.56 | 497.95 | 511.95 | +6.64 | +1.41% | 2 | 1 | 67.09% |
| NVDA240719P01610000 | 2024-05-30 3:32PM EDT | 1,610.00 | 489.94 | 507.95 | 521.95 | 0.00 | - | 191 | 0 | 67.91% |
| NVDA240719P01620000 | 2024-05-30 3:32PM EDT | 1,620.00 | 500.17 | 517.95 | 531.95 | 0.00 | - | 543 | 0 | 68.73% |
| NVDA240719P01630000 | 2024-05-31 11:03AM EDT | 1,630.00 | 536.51 | 527.95 | 543.00 | +26.34 | +5.16% | 2 | 0 | 52.98% |
| NVDA240719P01640000 | 2024-05-30 3:32PM EDT | 1,640.00 | 519.95 | 537.95 | 553.00 | 0.00 | - | 961 | 0 | 53.65% |
| NVDA240719P01650000 | 2024-05-30 2:51PM EDT | 1,650.00 | 518.73 | 547.95 | 563.95 | 0.00 | - | 68 | 0 | 56.27% |
| NVDA240719P01660000 | 2024-05-31 9:49AM EDT | 1,660.00 | 537.48 | 557.95 | 573.95 | +27.97 | +5.49% | 2 | 0 | 56.95% |
| NVDA240719P01670000 | 2024-05-30 9:42AM EDT | 1,670.00 | 517.93 | 567.95 | 583.95 | 0.00 | - | 2 | 0 | 57.62% |
| NVDA240719P01680000 | 2024-05-29 3:59PM EDT | 1,680.00 | 532.89 | 577.95 | 593.95 | 0.00 | - | 82 | 0 | 58.28% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 1,690.00 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 235.22% |
| NVDA240719P01700000 | 2024-05-30 2:31PM EDT | 1,700.00 | 563.39 | 597.95 | 613.95 | 0.00 | - | 16 | 0 | 59.60% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 1,710.00 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 237.42% |
| NVDA240719P01720000 | 2024-05-30 2:23PM EDT | 1,720.00 | 584.69 | 617.95 | 633.95 | 0.00 | - | 1 | 0 | 60.89% |
| NVDA240719P01730000 | 2024-05-29 3:53PM EDT | 1,730.00 | 586.26 | 627.95 | 643.00 | 0.00 | - | 47 | 0 | 59.44% |
| NVDA240719P01740000 | 2024-05-29 11:18AM EDT | 1,740.00 | 604.97 | 637.95 | 653.70 | 0.00 | - | 214 | 0 | 61.63% |
| NVDA240719P01750000 | 2024-05-30 10:44AM EDT | 1,750.00 | 613.89 | 647.95 | 663.00 | 0.00 | - | 38 | 0 | 60.67% |
| NVDA240719P01760000 | 2024-05-31 9:47AM EDT | 1,760.00 | 636.80 | 657.95 | 673.95 | +5.93 | +0.94% | 2 | 0 | 63.40% |
| NVDA240719P01770000 | 2024-05-31 11:03AM EDT | 1,770.00 | 676.52 | 667.95 | 681.55 | +54.13 | +8.70% | 2 | 0 | 57.74% |
| NVDA240719P01780000 | 2024-05-30 9:43AM EDT | 1,780.00 | 629.39 | 677.95 | 693.70 | 0.00 | - | 2 | 0 | 64.10% |
| NVDA240719P01790000 | 2024-05-30 2:32PM EDT | 1,790.00 | 653.43 | 687.95 | 702.00 | 0.00 | - | 4 | 0 | 60.34% |
| NVDA240719P01800000 | 2024-05-30 2:52PM EDT | 1,800.00 | 667.74 | 697.95 | 712.00 | 0.00 | - | 64 | 0 | 60.91% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 1,810.00 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 268.19% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 1,820.00 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 323.18% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 1,830.00 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 324.11% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 1,840.00 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 250.67% |
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 1,860.00 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 252.60% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 1,870.00 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 327.94% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 1,880.00 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 254.57% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 1,900.00 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 256.42% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 1,910.00 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 257.34% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 1,920.00 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 258.25% |
| NVDA240719P01940000 | 2024-05-23 1:36PM EDT | 1,940.00 | 877.60 | 837.95 | 852.00 | 0.00 | - | 1 | 0 | 68.52% |
© 2024 Yahoo. Todos los derechos reservados.