Mercados españoles cerrados en 2 hrs 27 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,57-4,21 (-3,22%)
Al cierre: 04:00PM EDT
123,54 -3,03 (-2,39%)
Antes de la apertura: 09:03AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240628C000260002024-06-20 11:57AM EDT26.00111.560.000.000.00-62460.00%
NVDA240628C000280002024-06-14 3:24PM EDT28.00103.970.000.000.00--10.00%
NVDA240628C000290002024-06-21 12:13PM EDT29.00100.220.000.000.00-10100.00%
NVDA240628C000300002024-06-20 9:30AM EDT30.00109.480.000.000.00-1430.00%
NVDA240628C000310002024-06-21 12:52PM EDT31.0096.470.000.000.00-10200.00%
NVDA240628C000320002024-06-21 11:17AM EDT32.0096.250.000.000.00-20300.00%
NVDA240628C000330002024-06-21 1:43PM EDT33.0093.180.000.000.00-9410.00%
NVDA240628C000340002024-06-18 11:22AM EDT34.0099.180.000.000.00-10100.00%
NVDA240628C000350002024-06-21 3:57PM EDT35.0091.510.000.000.00-20250.00%
NVDA240628C000370002024-06-21 11:53AM EDT37.0092.500.000.000.00-220.00%
NVDA240628C000380002024-06-21 11:32AM EDT38.0089.950.000.000.00-10110.00%
NVDA240628C000390002024-06-14 3:46PM EDT39.0092.680.000.000.00-2110.00%
NVDA240628C000400002024-06-21 10:41AM EDT40.0085.730.000.000.00-52520.00%
NVDA240628C000430002024-06-10 10:34AM EDT43.0076.900.000.000.00--200.00%
NVDA240628C000440002024-06-21 10:47AM EDT44.0082.500.000.000.00-6100.00%
NVDA240628C000450002024-06-14 12:26PM EDT45.0086.020.000.000.00-10500.00%
NVDA240628C000460002024-06-10 10:35AM EDT46.0073.900.000.000.00--900.00%
NVDA240628C000480002024-06-21 9:49AM EDT48.0078.270.000.000.00-1360.00%
NVDA240628C000490002024-06-21 3:34PM EDT49.0077.620.000.000.00-4400.00%
NVDA240628C000500002024-06-21 3:46PM EDT50.0076.270.000.000.00-301370.00%
NVDA240628C000510002024-06-13 9:59AM EDT51.0077.850.000.000.00-5100.00%
NVDA240628C000520002024-06-21 2:51PM EDT52.0074.430.000.000.00-10600.00%
NVDA240628C000530002024-06-21 2:51PM EDT53.0073.430.000.000.00-10300.00%
NVDA240628C000540002024-06-21 10:53AM EDT54.0072.700.000.000.00-1210.00%
NVDA240628C000550002024-06-21 9:57AM EDT55.0070.530.000.000.00-4003000.00%
NVDA240628C000560002024-06-21 3:34PM EDT56.0070.730.000.000.00-53900.00%
NVDA240628C000570002024-06-21 3:36PM EDT57.0069.890.000.000.00-13350.00%
NVDA240628C000580002024-06-20 3:19PM EDT58.0072.620.000.000.00-6550.00%
NVDA240628C000590002024-06-21 12:12PM EDT59.0070.660.000.000.00-20200.00%
NVDA240628C000600002024-06-21 3:58PM EDT60.0066.290.000.000.00-27910.00%
NVDA240628C000610002024-06-21 12:30PM EDT61.0068.130.000.000.00-11120.00%
NVDA240628C000620002024-05-17 3:36PM EDT62.0031.2469.7570.400.00--20628.42%
NVDA240628C000630002024-06-20 3:36PM EDT63.0068.950.000.000.00--30.00%
NVDA240628C000640002024-06-21 11:56AM EDT64.0065.820.000.000.00-22680.00%
NVDA240628C000650002024-06-21 10:32AM EDT65.0060.680.000.000.00-10760.00%
NVDA240628C000660002024-06-20 2:39PM EDT66.0066.500.000.000.00-10600.00%
NVDA240628C000670002024-06-21 1:34PM EDT67.0059.470.000.000.00-2650.00%
NVDA240628C000680002024-06-20 9:45AM EDT68.0072.320.000.000.00-701010.00%
NVDA240628C000690002024-06-21 10:18AM EDT69.0057.810.000.000.00-9510.00%
NVDA240628C000700002024-06-21 2:16PM EDT70.0056.770.000.000.00-353110.00%
NVDA240628C000710002024-05-30 3:44PM EDT71.0040.610.000.000.00--100.00%
NVDA240628C000720002024-06-20 1:32PM EDT72.0058.900.000.000.00-1120.00%
NVDA240628C000730002024-06-21 3:02PM EDT73.0053.670.000.000.00-311820.00%
NVDA240628C000740002024-06-21 3:47PM EDT74.0052.330.000.000.00-101550.00%
NVDA240628C000750002024-06-21 12:28PM EDT75.0053.950.000.000.00-151710.00%
NVDA240628C000755002024-06-20 3:19PM EDT75.5055.000.000.000.00-301310.00%
NVDA240628C000760002024-06-21 1:57PM EDT76.0050.350.000.000.00-51090.00%
NVDA240628C000765002024-06-12 11:32AM EDT76.5049.000.000.000.00--410.00%
NVDA240628C000770002024-06-21 3:36PM EDT77.0049.920.000.000.00-381700.00%
NVDA240628C000775002024-06-18 9:35AM EDT77.5054.760.000.000.00-2,0002,0740.00%
NVDA240628C000780002024-06-21 3:23PM EDT78.0048.800.000.000.00-823,2990.00%
NVDA240628C000785002024-06-21 9:46AM EDT78.5048.800.000.000.00-1001070.00%
NVDA240628C000790002024-06-21 12:43PM EDT79.0049.600.000.000.00-481400.00%
NVDA240628C000795002024-06-21 1:04PM EDT79.5047.800.000.000.00-1,2891,4310.00%
NVDA240628C000800002024-06-21 3:58PM EDT80.0046.270.000.000.00-3568410.00%
NVDA240628C000805002024-06-21 2:33PM EDT80.5046.250.000.000.00-19160.00%
NVDA240628C000810002024-06-20 3:26PM EDT81.0049.700.000.000.00-22,0700.00%
NVDA240628C000815002024-06-21 3:15PM EDT81.5045.600.000.000.00-10980.00%
NVDA240628C000820002024-06-21 11:08AM EDT82.0045.600.000.000.00-181060.00%
NVDA240628C000825002024-06-21 10:18AM EDT82.5043.950.000.000.00-81460.00%
NVDA240628C000830002024-06-21 3:54PM EDT83.0043.350.000.000.00-183090.00%
NVDA240628C000835002024-06-21 1:18PM EDT83.5043.700.000.000.00-22470.00%
NVDA240628C000840002024-06-21 3:43PM EDT84.0042.600.000.000.00-4346060.00%
NVDA240628C000845002024-06-21 2:15PM EDT84.5042.200.000.000.00-451930.00%
NVDA240628C000850002024-06-21 3:44PM EDT85.0041.550.000.000.00-1314860.00%
NVDA240628C000855002024-06-21 2:33PM EDT85.5041.250.000.000.00-234940.00%
NVDA240628C000860002024-06-21 3:51PM EDT86.0039.900.000.000.00-901330.00%
NVDA240628C000865002024-06-21 2:39PM EDT86.5040.100.000.000.00-151940.00%
NVDA240628C000870002024-06-21 3:11PM EDT87.0040.100.000.000.00-292570.00%
NVDA240628C000875002024-06-21 3:47PM EDT87.5038.750.000.000.00-263210.00%
NVDA240628C000880002024-06-21 2:45PM EDT88.0038.700.000.000.00-4151790.00%
NVDA240628C000885002024-06-21 2:45PM EDT88.5038.200.000.000.00-23170.00%
NVDA240628C000890002024-06-21 3:23PM EDT89.0037.970.000.000.00-272870.00%
NVDA240628C000895002024-06-21 9:47AM EDT89.5037.100.000.000.00-33000.00%
NVDA240628C000900002024-06-21 3:57PM EDT90.0036.380.000.000.00-1241,8100.00%
NVDA240628C000905002024-06-21 2:25PM EDT90.5036.000.000.000.00-314460.00%
NVDA240628C000910002024-06-21 3:50PM EDT91.0035.270.000.000.00-2317300.00%
NVDA240628C000915002024-06-21 3:00PM EDT91.5035.330.000.000.00-183380.00%
NVDA240628C000920002024-06-21 3:55PM EDT92.0034.930.000.000.00-1168640.00%
NVDA240628C000925002024-06-21 3:55PM EDT92.5034.200.000.000.00-151,0200.00%
NVDA240628C000930002024-06-21 3:16PM EDT93.0034.300.000.000.00-431,2110.00%
NVDA240628C000935002024-06-21 3:09PM EDT93.5033.250.000.000.00-1561,8950.00%
NVDA240628C000940002024-06-21 3:54PM EDT94.0032.620.000.000.00-551,7630.00%
NVDA240628C000945002024-06-21 3:09PM EDT94.5032.250.000.000.00-81,5750.00%
NVDA240628C000950002024-06-21 3:58PM EDT95.0031.310.000.000.00-2509,7190.00%
NVDA240628C000955002024-06-21 2:33PM EDT95.5031.450.000.000.00-102,0500.00%
NVDA240628C000960002024-06-21 10:53AM EDT96.0030.620.000.000.00-37520.00%
NVDA240628C000965002024-06-21 10:36AM EDT96.5029.620.000.000.00-2101,2590.00%
NVDA240628C000970002024-06-21 3:56PM EDT97.0029.570.000.000.00-135990.00%
NVDA240628C000975002024-06-21 3:16PM EDT97.5029.800.000.000.00-501,0680.00%
NVDA240628C000980002024-06-21 1:27PM EDT98.0029.050.000.000.00-447870.00%
NVDA240628C000985002024-06-21 3:55PM EDT98.5028.200.000.000.00-35730.00%
NVDA240628C000990002024-06-21 10:19AM EDT99.0027.490.000.000.00-104490.00%
NVDA240628C000995002024-06-21 3:55PM EDT99.5027.250.000.000.00-1404240.00%
NVDA240628C001000002024-06-21 3:59PM EDT100.0026.750.000.000.00-3,6655,7270.00%
NVDA240628C001005002024-06-21 3:17PM EDT100.5026.600.000.000.00-94610.00%
NVDA240628C001010002024-06-21 3:17PM EDT101.0026.100.000.000.00-482,0520.00%
NVDA240628C001015002024-06-21 2:33PM EDT101.5025.300.000.000.00-41700.00%
NVDA240628C001020002024-06-21 3:55PM EDT102.0024.700.000.000.00-921,3550.00%
NVDA240628C001025002024-06-21 2:20PM EDT102.5024.400.000.000.00-581,4530.00%
NVDA240628C001030002024-06-21 3:46PM EDT103.0023.470.000.000.00-982,5900.00%
NVDA240628C001035002024-06-21 3:59PM EDT103.5023.200.000.000.00-1091,0350.00%
NVDA240628C001040002024-06-21 3:59PM EDT104.0022.250.000.000.00-1043,9210.00%
NVDA240628C001050002024-06-21 3:57PM EDT105.0021.390.000.000.00-3873,1080.00%
NVDA240628C001060002024-06-21 3:54PM EDT106.0020.850.000.000.00-2222,6230.00%
NVDA240628C001070002024-06-21 3:55PM EDT107.0019.950.000.000.00-1347,2400.00%
NVDA240628C001080002024-06-21 3:55PM EDT108.0018.920.000.000.00-2339370.00%
NVDA240628C001090002024-06-21 3:04PM EDT109.0017.900.000.000.00-1952,0120.00%
NVDA240628C001100002024-06-21 3:59PM EDT110.0017.300.000.000.00-3,4427,0570.00%
NVDA240628C001110002024-06-21 3:59PM EDT111.0015.560.000.000.00-8374,9950.00%
NVDA240628C001120002024-06-21 3:58PM EDT112.0014.450.000.000.00-9396,6000.00%
NVDA240628C001130002024-06-21 3:59PM EDT113.0013.940.000.000.00-6045,3380.00%
NVDA240628C001140002024-06-21 3:59PM EDT114.0013.100.000.000.00-1,1546,4140.00%
NVDA240628C001150002024-06-21 3:58PM EDT115.0011.900.000.000.00-3,55910,6250.00%
NVDA240628C001160002024-06-21 3:58PM EDT116.0011.000.000.000.00-1,1874,3460.00%
NVDA240628C001165002024-06-21 3:10PM EDT116.5011.100.000.000.00-2262,0470.00%
NVDA240628C001170002024-06-21 3:59PM EDT117.0010.270.000.000.00-2,0874,7180.00%
NVDA240628C001180002024-06-21 3:59PM EDT118.009.500.000.000.00-1,7814,1810.00%
NVDA240628C001190002024-06-21 3:59PM EDT119.008.870.000.000.00-1,5686,1930.00%
NVDA240628C001200002024-06-21 3:59PM EDT120.008.400.000.000.00-21,98520,4780.00%
NVDA240628C001210002024-06-21 3:59PM EDT121.007.200.000.000.00-2,1879,1750.00%
NVDA240628C001220002024-06-21 3:58PM EDT122.006.370.000.000.00-7,2798,8410.00%
NVDA240628C001230002024-06-21 3:59PM EDT123.006.220.000.000.00-6,0235,4210.00%
NVDA240628C001240002024-06-21 3:59PM EDT124.005.340.000.000.00-13,9867,6760.00%
NVDA240628C001250002024-06-21 3:59PM EDT125.005.000.000.000.00-45,65420,0280.00%
NVDA240628C001260002024-06-21 3:59PM EDT126.004.400.000.000.00-42,95816,4200.00%
NVDA240628C001270002024-06-21 3:59PM EDT127.003.900.000.000.00-69,88621,2800.78%
NVDA240628C001280002024-06-21 3:59PM EDT128.003.450.000.000.00-67,44215,1083.13%
NVDA240628C001290002024-06-21 3:59PM EDT129.003.000.000.000.00-57,33718,0913.13%
NVDA240628C001300002024-06-21 3:59PM EDT130.002.610.000.000.00-187,24975,7606.25%
NVDA240628C001310002024-06-21 3:59PM EDT131.002.260.000.000.00-50,76622,0906.25%
NVDA240628C001320002024-06-21 3:59PM EDT132.001.880.000.000.00-59,63325,2906.25%
NVDA240628C001330002024-06-21 3:59PM EDT133.001.660.000.000.00-51,35629,72812.50%
NVDA240628C001340002024-06-21 3:59PM EDT134.001.450.000.000.00-31,58624,97512.50%
NVDA240628C001350002024-06-21 3:59PM EDT135.001.270.000.000.00-174,93584,49412.50%
NVDA240628C001360002024-06-21 3:59PM EDT136.001.060.000.000.00-41,16823,72612.50%
NVDA240628C001370002024-06-21 3:59PM EDT137.000.900.000.000.00-33,24019,06112.50%
NVDA240628C001380002024-06-21 3:59PM EDT138.000.760.000.000.00-27,33217,27312.50%
NVDA240628C001390002024-06-21 3:59PM EDT139.000.610.000.000.00-33,20869,10025.00%
NVDA240628C001400002024-06-21 3:59PM EDT140.000.560.000.000.00-127,728117,08225.00%
NVDA240628C001410002024-06-21 3:59PM EDT141.000.490.000.000.00-18,81513,19225.00%
NVDA240628C001420002024-06-21 3:59PM EDT142.000.420.000.000.00-29,42427,36025.00%
NVDA240628C001430002024-06-21 3:59PM EDT143.000.350.000.000.00-11,5988,86625.00%
NVDA240628C001440002024-06-21 3:59PM EDT144.000.310.000.000.00-15,91320,28525.00%
NVDA240628C001450002024-06-21 3:59PM EDT145.000.270.000.000.00-37,08028,94425.00%
NVDA240628C001460002024-06-21 3:59PM EDT146.000.240.000.000.00-4,5632,93225.00%
NVDA240628C001470002024-06-21 3:59PM EDT147.000.210.000.000.00-2,9181,92725.00%
NVDA240628C001480002024-06-21 3:59PM EDT148.000.200.000.000.00-2,4661,87725.00%
NVDA240628C001490002024-06-21 3:58PM EDT149.000.170.000.000.00-97169725.00%
NVDA240628C001500002024-06-21 3:59PM EDT150.000.160.000.000.00-52,10358,29525.00%
NVDA240628C001550002024-06-21 3:59PM EDT155.000.120.000.000.00-16,12226,05850.00%
NVDA240628C001600002024-06-21 3:59PM EDT160.000.100.000.000.00-18,00427,86350.00%
NVDA240628C001650002024-06-21 3:59PM EDT165.000.070.000.000.00-24,89123,07050.00%
NVDA240628C001700002024-06-21 3:59PM EDT170.000.050.000.000.00-21,54026,47150.00%
NVDA240628C001750002024-06-21 3:59PM EDT175.000.050.000.000.00-12,01814,86650.00%
NVDA240628C001800002024-06-21 3:48PM EDT180.000.040.000.000.00-7,65217,83050.00%
NVDA240628C001850002024-06-21 3:51PM EDT185.000.040.000.000.00-7,0327,54450.00%
NVDA240628C001900002024-06-21 3:52PM EDT190.000.030.000.000.00-2,1483,71550.00%
NVDA240628C001950002024-06-21 3:55PM EDT195.000.030.000.000.00-1,0314,13550.00%
NVDA240628C002000002024-06-21 3:59PM EDT200.000.030.000.000.00-3,55115,23650.00%
NVDA240628C002050002024-06-21 3:42PM EDT205.000.020.000.000.00-716150.00%
NVDA240628C002100002024-06-21 3:59PM EDT210.000.020.000.000.00-12812750.00%
NVDA240628C002150002024-06-21 3:58PM EDT215.000.010.000.000.00-1,9421,79850.00%
NVDA240628C002200002024-06-21 3:58PM EDT220.000.010.000.000.00-111,295110,99550.00%
NVDA240628C002600002024-06-05 2:56PM EDT260.00957.10946.85951.350.00-43220.00%
NVDA240628C003000002024-06-06 9:45AM EDT300.00943.20907.35911.500.00-140.00%
NVDA240628C003100002024-06-07 9:59AM EDT310.00880.70897.00902.00+880.70-100.00%
NVDA240628C003200002024-06-04 9:37AM EDT320.00832.68887.05891.950.00-110.00%
NVDA240628C003400002024-06-04 1:27PM EDT340.00810.74867.15871.750.00-220.00%
NVDA240628C003500002024-05-17 9:30AM EDT350.00597.00857.50861.700.00-110.00%
NVDA240628C003900002024-06-07 1:36PM EDT390.00824.39817.30821.80+114.79+16.18%110.00%
NVDA240628C004000002024-05-30 3:40PM EDT400.00717.27807.70811.950.00-110.00%
NVDA240628C004500002024-05-23 10:35AM EDT450.00595.80757.85762.200.00--10.00%
NVDA240628C004600002024-05-17 10:14AM EDT460.00475.15747.55752.550.00-880.00%
NVDA240628C004800002024-06-07 10:42AM EDT480.00714.50727.65732.05+151.38+26.88%130.00%
NVDA240628C004900002024-06-03 10:38AM EDT490.00648.04717.65722.550.00-140.00%
NVDA240628C005000002024-05-31 1:34PM EDT500.00590.00708.05712.300.00-360.00%
NVDA240628C005100002024-05-22 9:40AM EDT510.00434.80697.75702.650.00--10.00%
NVDA240628C005200002024-06-05 3:05PM EDT520.00701.17687.80692.500.00-150.00%
NVDA240628C005300002024-05-31 2:02PM EDT530.00553.00678.10682.300.00-120.00%
NVDA240628C005400002024-06-06 11:05AM EDT540.00678.36668.15672.250.00-120.00%
NVDA240628C005600002024-06-06 10:53AM EDT560.00656.00647.95652.650.00-140.00%
NVDA240628C005700002024-06-07 1:20PM EDT570.00648.06638.00642.70+66.46+11.43%230.00%
NVDA240628C005900002024-05-23 12:04PM EDT590.00462.02618.75622.600.00--20.00%
NVDA240628C006000002024-06-07 1:36PM EDT600.00615.14608.30612.60+7.52+1.24%170.00%
NVDA240628C006100002024-06-07 1:35PM EDT610.00605.62598.85602.60-7.18-1.17%1110.00%
NVDA240628C006200002024-05-17 3:36PM EDT620.00312.42588.90592.650.00-220.00%
NVDA240628C006400002024-06-07 9:54AM EDT640.00557.99568.15572.60+244.14+77.79%120.00%
NVDA240628C006500002024-06-06 1:24PM EDT650.00554.68559.10563.250.00-560.00%
NVDA240628C006600002024-06-06 1:36PM EDT660.00543.24548.25552.85+543.24--30.00%
NVDA240628C006700002024-06-07 3:33PM EDT670.00540.07538.30543.20+87.59+19.36%130.00%
NVDA240628C006800002024-05-29 10:42AM EDT680.00466.30528.80532.800.00-880.00%
NVDA240628C006900002024-06-06 9:45AM EDT690.00554.27518.50522.850.00-150.00%
NVDA240628C007000002024-06-07 2:18PM EDT700.00500.82508.80513.15-1.27-0.25%3260.00%
NVDA240628C007100002024-05-30 3:44PM EDT710.00406.06498.95503.000.00-110.00%
NVDA240628C007200002024-06-07 1:49PM EDT720.00496.73489.05493.05+117.51+30.99%110.00%
NVDA240628C007300002024-05-28 12:22PM EDT730.00403.35479.15483.100.00-2140.00%
NVDA240628C007400002024-05-24 3:24PM EDT740.00324.00468.75473.200.00-32150.00%
NVDA240628C007500002024-06-07 3:27PM EDT750.00460.00459.15463.45-8.45-1.80%7200.00%
NVDA240628C007550002024-05-28 12:36PM EDT755.00380.54453.85458.750.00-4110.00%
NVDA240628C007600002024-05-28 12:16PM EDT760.00372.75448.90453.500.00-2100.00%
NVDA240628C007650002024-05-24 3:24PM EDT765.00299.25443.90448.850.00-840.00%
NVDA240628C007700002024-06-03 1:35PM EDT770.00371.39439.40443.400.00-2160.00%
NVDA240628C007750002024-05-28 10:11AM EDT775.00346.90434.90438.600.00-470.00%
NVDA240628C007800002024-06-07 3:51PM EDT780.00431.79429.50433.45-14.21-3.19%32260.00%
NVDA240628C007850002024-05-29 2:02PM EDT785.00369.90424.05429.000.00-75100.00%
NVDA240628C007900002024-05-28 12:22PM EDT790.00344.05419.55423.550.00-280.00%
NVDA240628C007950002024-06-07 11:09AM EDT795.00398.00414.15418.60+45.40+12.88%2480.00%
NVDA240628C008000002024-06-07 3:34PM EDT800.00410.26410.10414.25+5.11+1.26%4210.00%
NVDA240628C008050002024-06-04 12:55PM EDT805.00353.55404.65408.650.00-133940.00%
NVDA240628C008100002024-05-30 9:56AM EDT810.00348.85399.75403.700.00-270.00%
NVDA240628C008150002024-05-30 1:29PM EDT815.00329.80394.75398.750.00-230.00%
NVDA240628C008200002024-05-30 2:37PM EDT820.00319.73389.75393.800.00-270.00%
NVDA240628C008250002024-06-07 1:51PM EDT825.00392.55385.40389.10+79.60+25.44%9120.00%
NVDA240628C008300002024-06-07 12:11PM EDT830.00373.35380.40383.85-40.80-9.85%16300.00%
NVDA240628C008350002024-06-07 2:00PM EDT835.00378.08375.50379.20+53.63+16.53%560.00%
NVDA240628C008400002024-06-07 12:13PM EDT840.00363.60370.65373.95+35.40+10.79%18200.00%
NVDA240628C008450002024-06-07 11:58AM EDT845.00351.45365.55369.30-30.48-7.98%19110.00%
NVDA240628C008500002024-06-07 3:34PM EDT850.00361.12360.95363.40+12.36+3.54%21170.00%
NVDA240628C008550002024-06-07 12:11PM EDT855.00348.05355.80358.60+33.05+10.49%18550.00%
NVDA240628C008600002024-06-07 12:06PM EDT860.00336.80350.85353.70-0.38-0.11%12100.00%
NVDA240628C008650002024-06-07 12:54PM EDT865.00346.80345.75348.70+56.90+19.63%20100.00%
NVDA240628C008700002024-06-07 3:06PM EDT870.00341.15340.65343.85+26.15+8.30%31170.00%
NVDA240628C008750002024-06-07 3:19PM EDT875.00332.51335.80339.25+53.36+19.12%30100.00%
NVDA240628C008800002024-06-07 12:15PM EDT880.00323.35330.95334.40-5.31-1.62%18110.00%
NVDA240628C008850002024-06-07 3:28PM EDT885.00327.53325.75329.40+8.98+2.82%27280.00%
NVDA240628C008900002024-06-07 1:04PM EDT890.00327.35321.00324.45+3.25+1.00%14300.00%
NVDA240628C008950002024-06-07 11:46AM EDT895.00300.00315.40319.15-0.84-0.28%4290.00%
NVDA240628C009000002024-06-07 1:05PM EDT900.00319.35311.45313.85+4.50+1.43%29730.00%
NVDA240628C009050002024-06-07 3:52PM EDT905.00307.25306.20309.15-2.75-0.89%20530.00%
NVDA240628C009100002024-06-07 2:08PM EDT910.00298.40300.60304.30-1.30-0.43%20700.00%
NVDA240628C009150002024-06-07 2:19PM EDT915.00287.60296.40300.90+6.92+2.47%25440.00%
NVDA240628C009200002024-06-07 2:39PM EDT920.00287.55291.40294.90+1.60+0.56%17900.00%
NVDA240628C009250002024-06-07 2:19PM EDT925.00278.20286.50290.05-52.20-15.80%321080.00%
NVDA240628C009300002024-06-07 3:59PM EDT930.00283.65281.65285.15+0.40+0.14%81220.00%
NVDA240628C009350002024-06-07 3:28PM EDT935.00278.25276.10279.80-3.85-1.36%121750.00%
NVDA240628C009400002024-06-07 3:59PM EDT940.00274.00271.85276.40-4.55-1.63%221880.00%
NVDA240628C009450002024-06-07 1:48PM EDT945.00272.00267.00270.45+8.90+3.38%141570.00%
NVDA240628C009500002024-06-07 1:49PM EDT950.00268.85261.25266.10+8.30+3.19%281,0840.00%
NVDA240628C009550002024-06-07 3:59PM EDT955.00258.65257.15260.70+4.65+1.83%202030.00%
NVDA240628C009600002024-06-07 3:56PM EDT960.00254.18252.40256.20+6.08+2.45%13810.00%
NVDA240628C009650002024-06-07 3:55PM EDT965.00250.40247.75250.65+7.60+3.13%61220.00%
NVDA240628C009700002024-06-07 3:59PM EDT970.00244.30242.95245.80+2.76+1.14%51360.00%
NVDA240628C009750002024-06-07 3:59PM EDT975.00239.45238.10240.95-6.95-2.82%1201010.00%
NVDA240628C009800002024-06-07 3:59PM EDT980.00234.45233.05236.05-4.30-1.80%100830.00%
NVDA240628C009850002024-06-07 12:27PM EDT985.00226.55228.25231.25+18.00+8.63%90430.00%
NVDA240628C009900002024-06-07 2:52PM EDT990.00220.63223.70226.55+2.84+1.30%41570.00%
NVDA240628C009950002024-06-07 3:55PM EDT995.00220.25219.15221.70+7.14+3.35%86380.00%
NVDA240628C010000002024-06-07 3:29PM EDT1,000.00214.19214.35216.75-3.31-1.52%544490.00%
NVDA240628C010050002024-06-07 2:52PM EDT1,005.00206.46209.65212.65+3.67+1.81%10500.00%
NVDA240628C010100002024-06-07 3:59PM EDT1,010.00206.40205.10207.60-3.80-1.81%221610.00%
NVDA240628C010150002024-06-07 3:59PM EDT1,015.00201.50200.60203.30+8.15+4.22%22180.00%
NVDA240628C010200002024-06-07 3:59PM EDT1,020.00197.87195.55198.65-0.83-0.42%311540.00%
NVDA240628C010250002024-06-07 1:11PM EDT1,025.00199.25190.90193.50+9.12+4.80%1652720.00%
NVDA240628C010300002024-06-07 3:59PM EDT1,030.00187.20186.00188.85+2.87+1.56%1362630.00%
NVDA240628C010350002024-06-07 12:46PM EDT1,035.00179.95181.70184.30-5.85-3.15%121120.00%
NVDA240628C010400002024-06-07 3:59PM EDT1,040.00177.95177.40180.50+2.95+1.69%203930.00%
NVDA240628C010500002024-06-07 2:33PM EDT1,050.00163.90168.20170.40-8.80-5.10%173180.00%
NVDA240628C010600002024-06-07 3:57PM EDT1,060.00160.17159.35161.85-3.73-2.28%252800.00%
NVDA240628C010700002024-06-07 3:42PM EDT1,070.00155.00150.40152.60-0.14-0.09%137300.00%
NVDA240628C010800002024-06-07 3:44PM EDT1,080.00147.00141.75144.15+3.85+2.69%221200.00%
NVDA240628C010900002024-06-07 3:53PM EDT1,090.00133.41133.75135.90-5.19-3.74%232060.00%
NVDA240628C011000002024-06-07 3:59PM EDT1,100.00126.75125.60127.55-5.15-3.90%1505530.00%
NVDA240628C011100002024-06-07 3:58PM EDT1,110.00119.20117.55119.90-8.00-6.29%865103,888.38%
NVDA240628C011200002024-06-07 3:59PM EDT1,120.00111.55110.55112.10+0.15+0.13%485923,422.17%
NVDA240628C011300002024-06-07 3:52PM EDT1,130.00104.45103.15104.65+0.35+0.34%1485603,116.36%
NVDA240628C011400002024-06-07 3:45PM EDT1,140.0099.0695.9597.55-5.42-5.19%948102,889.40%
NVDA240628C011500002024-06-07 3:59PM EDT1,150.0090.2889.0590.65-7.22-7.41%2391,1042,706.30%
NVDA240628C011600002024-06-07 3:39PM EDT1,160.0083.9782.5584.05-4.14-4.70%1313022,553.91%
NVDA240628C011650002024-06-07 1:47PM EDT1,165.0082.9579.2580.90+82.95-14172,484.47%
NVDA240628C011700002024-06-07 3:59PM EDT1,170.0077.1876.2577.80-4.52-5.53%932152,421.68%
NVDA240628C011800002024-06-07 3:53PM EDT1,180.0070.0070.3071.55-6.34-8.30%1081862,302.64%
NVDA240628C011900002024-06-07 3:56PM EDT1,190.0065.6864.8066.15-5.59-7.84%4173132,202.49%
NVDA240628C012000002024-06-07 3:59PM EDT1,200.0059.8059.4560.75-5.80-8.84%1,4481,8102,107.89%
NVDA240628C012100002024-06-07 3:59PM EDT1,210.0055.2554.6055.65-5.09-8.44%4615252,023.24%
NVDA240628C012200002024-06-07 3:59PM EDT1,220.0050.2549.9550.95-5.80-10.35%2251,0571,945.51%
NVDA240628C012300002024-06-07 3:59PM EDT1,230.0046.5545.5546.35-4.69-9.15%1634091,871.78%
NVDA240628C012400002024-06-07 3:55PM EDT1,240.0041.9541.5042.50-5.55-11.68%1516841,807.67%
NVDA240628C012500002024-06-07 3:59PM EDT1,250.0037.8537.8038.65-6.40-14.46%1,1351,5341,746.41%
NVDA240628C012600002024-06-07 3:52PM EDT1,260.0035.3034.2534.85-6.95-16.45%1463531,686.33%
NVDA240628C012700002024-06-07 3:55PM EDT1,270.0031.7531.0031.60-7.30-18.69%1232211,632.76%
NVDA240628C012800002024-06-07 3:59PM EDT1,280.0028.5028.0528.85-6.20-17.87%621711,585.18%
NVDA240628C012900002024-06-07 3:59PM EDT1,290.0025.7025.3526.15-7.01-21.43%841091,539.16%
NVDA240628C013000002024-06-07 3:58PM EDT1,300.0023.6323.0023.45-4.57-16.21%1,2312,5621,495.02%
NVDA240628C013100002024-06-07 3:56PM EDT1,310.0021.2520.6521.25-3.95-15.67%1302341,454.20%
NVDA240628C013200002024-06-07 3:58PM EDT1,320.0019.2518.6019.20-5.00-20.62%411551,416.26%
NVDA240628C013300002024-06-07 3:54PM EDT1,330.0017.2516.7517.30-4.75-21.59%861921,380.37%
NVDA240628C013400002024-06-07 3:54PM EDT1,340.0015.5015.0515.75-4.03-20.63%502071,348.24%
NVDA240628C013500002024-06-07 3:57PM EDT1,350.0014.4013.7014.15-3.60-20.00%6551,3481,317.97%
NVDA240628C013600002024-06-07 3:48PM EDT1,360.0013.6212.4012.85-1.28-8.59%1582981,290.28%
NVDA240628C013700002024-06-07 3:55PM EDT1,370.0011.8511.2011.55-4.65-28.18%3071511,262.40%
NVDA240628C013800002024-06-07 3:52PM EDT1,380.0010.5010.1510.65-2.49-19.17%401391,240.04%
NVDA240628C013900002024-06-07 1:22PM EDT1,390.0012.029.159.50-1.12-8.52%461231,213.77%
NVDA240628C014000002024-06-07 3:59PM EDT1,400.008.458.358.65-3.85-31.30%5337981,193.02%
NVDA240628C014200002024-06-07 3:57PM EDT1,420.007.306.907.25-2.68-26.85%392941,154.79%
NVDA240628C014400002024-06-07 3:42PM EDT1,440.006.505.806.05-1.91-22.71%254471,121.09%
NVDA240628C014500002024-06-07 3:50PM EDT1,450.005.875.305.50-2.13-26.63%1395101,104.54%
NVDA240628C015000002024-06-07 3:59PM EDT1,500.003.803.603.85-1.75-31.53%1,5192,2651,046.73%
NVDA240628C015500002024-06-07 3:59PM EDT1,550.002.622.732.82-1.58-37.62%3282211,008.98%
NVDA240628C016000002024-06-07 3:58PM EDT1,600.002.092.062.15-0.96-31.48%477690977.93%
NVDA240628C016500002024-06-07 3:59PM EDT1,650.001.731.531.72-0.72-29.39%87102952.34%
NVDA240628C017000002024-06-07 3:56PM EDT1,700.001.401.201.41-0.54-27.84%111219933.50%
NVDA240628C017500002024-06-07 3:59PM EDT1,750.001.180.961.18-0.68-36.56%3488918.36%
NVDA240628C018000002024-06-07 3:59PM EDT1,800.000.950.901.00-0.45-32.14%751,102912.70%
NVDA240628C018500002024-06-07 3:54PM EDT1,850.000.800.670.84-0.37-31.62%8188895.70%
NVDA240628C019000002024-06-07 3:56PM EDT1,900.000.700.570.70-0.30-30.00%57123885.35%
NVDA240628C019500002024-06-07 3:54PM EDT1,950.000.580.440.61-0.13-18.31%43258873.83%
NVDA240628C020000002024-06-07 3:56PM EDT2,000.000.580.380.52-0.11-15.94%288853866.02%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240628P000260002024-06-21 9:49AM EDT26.000.010.000.000.00-122250.00%
NVDA240628P000300002024-06-21 3:20PM EDT30.000.010.000.000.00-105,25250.00%
NVDA240628P000320002024-05-24 12:38PM EDT32.000.010.000.010.00--10362.50%
NVDA240628P000330002024-06-21 9:56AM EDT33.000.010.000.000.00-5550.00%
NVDA240628P000340002024-05-30 3:15PM EDT34.000.020.000.000.00--4050.00%
NVDA240628P000350002024-06-12 9:30AM EDT35.000.040.000.000.00--3050.00%
NVDA240628P000370002024-06-13 3:53PM EDT37.000.010.000.000.00-5550.00%
NVDA240628P000390002024-06-07 9:30AM EDT39.000.010.000.000.00--1,05050.00%
NVDA240628P000400002024-06-07 9:30AM EDT40.000.010.000.000.00--7050.00%
NVDA240628P000420002024-06-06 1:48PM EDT42.000.010.000.000.00--1050.00%
NVDA240628P000450002024-06-20 11:36AM EDT45.000.010.000.000.00--1,15250.00%
NVDA240628P000460002024-06-03 9:30AM EDT46.000.010.000.000.00--2050.00%
NVDA240628P000470002024-05-29 9:39AM EDT47.000.010.000.000.00--3050.00%
NVDA240628P000480002024-06-03 9:30AM EDT48.000.010.000.000.00--10100.00%
NVDA240628P000500002024-06-21 9:54AM EDT50.000.010.000.000.00-31,06350.00%
NVDA240628P000510002024-06-05 9:38AM EDT51.000.010.000.000.00--6050.00%
NVDA240628P000520002024-06-18 1:50PM EDT52.000.010.000.000.00-3027050.00%
NVDA240628P000530002024-06-05 10:16AM EDT53.000.010.000.000.00--26050.00%
NVDA240628P000540002024-06-07 12:50PM EDT54.000.020.000.000.00--8050.00%
NVDA240628P000550002024-06-17 3:59PM EDT55.000.030.000.000.00-1129250.00%
NVDA240628P000560002024-06-12 1:18PM EDT56.000.010.000.000.00--35050.00%
NVDA240628P000570002024-06-14 10:50AM EDT57.000.010.000.000.00-2032050.00%
NVDA240628P000580002024-06-04 9:30AM EDT58.000.030.000.000.00--29050.00%
NVDA240628P000590002024-06-20 1:18PM EDT59.000.010.000.000.00-119750.00%
NVDA240628P000600002024-06-21 3:59PM EDT60.000.010.000.000.00-123,19450.00%
NVDA240628P000610002024-06-21 10:26AM EDT61.000.010.000.000.00-1042850.00%
NVDA240628P000620002024-06-17 9:30AM EDT62.000.010.000.000.00-1060050.00%
NVDA240628P000630002024-06-21 9:59AM EDT63.000.010.000.000.00-15,08450.00%
NVDA240628P000640002024-06-13 12:18PM EDT64.000.020.000.000.00-6021050.00%
NVDA240628P000650002024-06-21 3:22PM EDT65.000.020.000.000.00-4015,73150.00%
NVDA240628P000660002024-06-21 1:14PM EDT66.000.010.000.000.00-3259350.00%
NVDA240628P000670002024-06-21 3:50PM EDT67.000.020.000.000.00-1965,21850.00%
NVDA240628P000680002024-06-21 3:57PM EDT68.000.020.000.000.00-1,1601,35650.00%
NVDA240628P000690002024-06-21 1:14PM EDT69.000.010.000.000.00-8170450.00%
NVDA240628P000700002024-06-21 3:57PM EDT70.000.020.000.000.00-9937,68750.00%
NVDA240628P000710002024-06-21 3:57PM EDT71.000.020.000.000.00-6093,59650.00%
NVDA240628P000720002024-06-21 3:51PM EDT72.000.020.000.000.00-3549,66950.00%
NVDA240628P000730002024-06-21 2:58PM EDT73.000.020.000.000.00-41612,17550.00%
NVDA240628P000740002024-06-21 3:59PM EDT74.000.020.000.000.00-3581,24450.00%
NVDA240628P000745002024-06-21 3:08PM EDT74.500.020.000.000.00-955,64950.00%
NVDA240628P000750002024-06-21 3:08PM EDT75.000.020.000.000.00-1506,55650.00%
NVDA240628P000755002024-06-21 3:10PM EDT75.500.020.000.000.00-601,94650.00%
NVDA240628P000760002024-06-21 3:22PM EDT76.000.020.000.000.00-1685,64050.00%
NVDA240628P000765002024-06-21 2:17PM EDT76.500.010.000.000.00-6626850.00%
NVDA240628P000770002024-06-21 3:59PM EDT77.000.020.000.000.00-9311,95850.00%
NVDA240628P000775002024-06-21 3:57PM EDT77.500.020.000.000.00-10658050.00%
NVDA240628P000780002024-06-21 3:58PM EDT78.000.030.000.000.00-1,0102,54750.00%
NVDA240628P000785002024-06-21 1:58PM EDT78.500.020.000.000.00-2012,50650.00%
NVDA240628P000790002024-06-21 3:58PM EDT79.000.020.000.000.00-351,88550.00%
NVDA240628P000795002024-06-21 3:57PM EDT79.500.020.000.000.00-1681,34250.00%
NVDA240628P000800002024-06-21 3:58PM EDT80.000.020.000.000.00-38116,48250.00%
NVDA240628P000805002024-06-21 10:39AM EDT80.500.020.000.000.00-251,00950.00%
NVDA240628P000810002024-06-21 3:22PM EDT81.000.020.000.000.00-751,03650.00%
NVDA240628P000815002024-06-21 2:27PM EDT81.500.030.000.000.00-8561,04350.00%
NVDA240628P000820002024-06-21 3:38PM EDT82.000.030.000.000.00-321,74250.00%
NVDA240628P000825002024-06-20 1:39PM EDT82.500.010.000.000.00-4048550.00%
NVDA240628P000830002024-06-21 2:26PM EDT83.000.020.000.000.00-861,25650.00%
NVDA240628P000835002024-06-21 3:06PM EDT83.500.030.000.000.00-2221,32350.00%
NVDA240628P000840002024-06-21 3:19PM EDT84.000.030.000.000.00-22,45650.00%
NVDA240628P000845002024-06-21 3:27PM EDT84.500.020.000.000.00-4,5975,09750.00%
NVDA240628P000850002024-06-21 3:09PM EDT85.000.030.000.000.00-7975,84150.00%
NVDA240628P000855002024-06-21 3:08PM EDT85.500.040.000.000.00-2,8793,08450.00%
NVDA240628P000860002024-06-21 1:23PM EDT86.000.040.000.000.00-1,0712,24050.00%
NVDA240628P000865002024-06-21 11:37AM EDT86.500.020.000.000.00-1,0171,41350.00%
NVDA240628P000870002024-06-21 3:27PM EDT87.000.020.000.000.00-1,0172,04450.00%
NVDA240628P000875002024-06-21 2:36PM EDT87.500.020.000.000.00-1,0315,33950.00%
NVDA240628P000880002024-06-21 1:21PM EDT88.000.040.000.000.00-1,53011,00550.00%
NVDA240628P000885002024-06-21 9:52AM EDT88.500.030.000.000.00-14,19350.00%
NVDA240628P000890002024-06-21 3:55PM EDT89.000.020.000.000.00-1413,23550.00%
NVDA240628P000895002024-06-21 3:58PM EDT89.500.030.000.000.00-7410,13650.00%
NVDA240628P000900002024-06-21 3:58PM EDT90.000.030.000.000.00-1,46310,52250.00%
NVDA240628P000905002024-06-21 3:57PM EDT90.500.030.000.000.00-1521,71250.00%
NVDA240628P000910002024-06-21 3:45PM EDT91.000.030.000.000.00-14112,14450.00%
NVDA240628P000915002024-06-21 3:38PM EDT91.500.030.000.000.00-361,13350.00%
NVDA240628P000920002024-06-21 3:23PM EDT92.000.030.000.000.00-4782,05650.00%
NVDA240628P000925002024-06-21 1:14PM EDT92.500.030.000.000.00-511,25150.00%
NVDA240628P000930002024-06-21 3:59PM EDT93.000.040.000.000.00-1,5983,08250.00%
NVDA240628P000935002024-06-21 3:10PM EDT93.500.030.000.000.00-243,16250.00%
NVDA240628P000940002024-06-21 3:19PM EDT94.000.040.000.000.00-1472,17950.00%
NVDA240628P000945002024-06-21 3:55PM EDT94.500.040.000.000.00-5502,48650.00%
NVDA240628P000950002024-06-21 3:52PM EDT95.000.030.000.000.00-1,79010,82250.00%
NVDA240628P000955002024-06-21 3:55PM EDT95.500.040.000.000.00-2325,07650.00%
NVDA240628P000960002024-06-21 3:20PM EDT96.000.040.000.000.00-6132,75250.00%
NVDA240628P000965002024-06-21 3:31PM EDT96.500.040.000.000.00-2803,75250.00%
NVDA240628P000970002024-06-21 3:56PM EDT97.000.040.000.000.00-6023,90450.00%
NVDA240628P000975002024-06-21 3:58PM EDT97.500.050.000.000.00-1381,59450.00%
NVDA240628P000980002024-06-21 3:55PM EDT98.000.050.000.000.00-1,0093,33950.00%
NVDA240628P000985002024-06-21 3:18PM EDT98.500.050.000.000.00-741,21850.00%
NVDA240628P000990002024-06-21 3:59PM EDT99.000.060.000.000.00-3,7583,33750.00%
NVDA240628P000995002024-06-21 3:11PM EDT99.500.050.000.000.00-5423,32150.00%
NVDA240628P001000002024-06-21 3:59PM EDT100.000.060.000.000.00-8,10524,29150.00%
NVDA240628P001005002024-06-21 3:58PM EDT100.500.070.000.000.00-4,6812,75150.00%
NVDA240628P001010002024-06-21 3:54PM EDT101.000.060.000.000.00-2,2663,76050.00%
NVDA240628P001015002024-06-21 3:47PM EDT101.500.050.000.000.00-1,1601,36050.00%
NVDA240628P001020002024-06-21 3:59PM EDT102.000.070.000.000.00-5,9495,25850.00%
NVDA240628P001025002024-06-21 3:57PM EDT102.500.060.000.000.00-68617,17950.00%
NVDA240628P001030002024-06-21 3:59PM EDT103.000.070.000.000.00-1,62319,00050.00%
NVDA240628P001035002024-06-21 3:58PM EDT103.500.080.000.000.00-4,7446,84350.00%
NVDA240628P001040002024-06-21 3:58PM EDT104.000.090.000.000.00-3,9286,18650.00%
NVDA240628P001050002024-06-21 3:59PM EDT105.000.100.000.000.00-7,07411,87425.00%
NVDA240628P001060002024-06-21 3:59PM EDT106.000.110.000.000.00-6,8154,39825.00%
NVDA240628P001070002024-06-21 3:59PM EDT107.000.130.000.000.00-1,7513,76625.00%
NVDA240628P001080002024-06-21 3:58PM EDT108.000.160.000.000.00-3,7925,91125.00%
NVDA240628P001090002024-06-21 3:59PM EDT109.000.170.000.000.00-2,1263,49725.00%
NVDA240628P001100002024-06-21 3:59PM EDT110.000.190.000.000.00-22,92328,01625.00%
NVDA240628P001110002024-06-21 3:59PM EDT111.000.260.000.000.00-4,0337,10625.00%
NVDA240628P001120002024-06-21 3:59PM EDT112.000.300.000.000.00-5,02514,07825.00%
NVDA240628P001130002024-06-21 3:59PM EDT113.000.330.000.000.00-4,66912,12325.00%
NVDA240628P001140002024-06-21 3:59PM EDT114.000.450.000.000.00-7,65611,29125.00%
NVDA240628P001150002024-06-21 3:59PM EDT115.000.500.000.000.00-36,71127,02825.00%
NVDA240628P001160002024-06-21 3:59PM EDT116.000.660.000.000.00-11,89019,12612.50%
NVDA240628P001165002024-06-21 3:59PM EDT116.500.730.000.000.00-3,2572,22612.50%
NVDA240628P001170002024-06-21 3:59PM EDT117.000.790.000.000.00-14,77813,02212.50%
NVDA240628P001180002024-06-21 3:59PM EDT118.000.950.000.000.00-17,45721,02712.50%
NVDA240628P001190002024-06-21 3:59PM EDT119.001.070.000.000.00-15,88410,87112.50%
NVDA240628P001200002024-06-21 3:59PM EDT120.001.390.000.000.00-104,02649,53312.50%
NVDA240628P001210002024-06-21 3:59PM EDT121.001.670.000.000.00-19,97313,10512.50%
NVDA240628P001220002024-06-21 3:59PM EDT122.001.850.000.000.00-47,68419,0826.25%
NVDA240628P001230002024-06-21 3:59PM EDT123.002.240.000.000.00-46,20217,7926.25%
NVDA240628P001240002024-06-21 3:59PM EDT124.002.600.000.000.00-36,45514,4476.25%
NVDA240628P001250002024-06-21 3:59PM EDT125.002.860.000.000.00-117,12433,2943.13%
NVDA240628P001260002024-06-21 3:59PM EDT126.003.600.000.000.00-53,92715,4231.56%
NVDA240628P001270002024-06-21 3:59PM EDT127.004.000.000.000.00-69,95618,7840.00%
NVDA240628P001280002024-06-21 3:59PM EDT128.004.480.000.000.00-43,57914,1850.00%
NVDA240628P001290002024-06-21 3:59PM EDT129.005.110.000.000.00-20,42311,4030.00%
NVDA240628P001300002024-06-21 3:59PM EDT130.005.690.000.000.00-53,89136,8250.00%
NVDA240628P001310002024-06-21 3:59PM EDT131.006.150.000.000.00-7,92110,8350.00%
NVDA240628P001320002024-06-21 3:59PM EDT132.007.020.000.000.00-7,93729,5250.00%
NVDA240628P001330002024-06-21 3:59PM EDT133.007.950.000.000.00-14,66613,2820.00%
NVDA240628P001340002024-06-21 3:59PM EDT134.008.840.000.000.00-5,9806,3210.00%
NVDA240628P001350002024-06-21 3:59PM EDT135.009.460.000.000.00-13,67141,7680.00%
NVDA240628P001360002024-06-21 3:59PM EDT136.0010.400.000.000.00-4,2039,0000.00%
NVDA240628P001370002024-06-21 3:59PM EDT137.0010.800.000.000.00-2,0724,2110.00%
NVDA240628P001380002024-06-21 3:59PM EDT138.0011.800.000.000.00-2,5613,8040.00%
NVDA240628P001390002024-06-21 3:56PM EDT139.0012.930.000.000.00-1,3213,5960.00%
NVDA240628P001400002024-06-21 3:59PM EDT140.0013.600.000.000.00-3,59316,6600.00%
NVDA240628P001410002024-06-21 3:38PM EDT141.0014.650.000.000.00-36240.00%
NVDA240628P001420002024-06-21 3:56PM EDT142.0015.780.000.000.00-4221,8210.00%
NVDA240628P001430002024-06-21 2:02PM EDT143.0016.750.000.000.00-40230.00%
NVDA240628P001440002024-06-21 3:57PM EDT144.0017.650.000.000.00-2489550.00%
NVDA240628P001450002024-06-21 3:47PM EDT145.0018.950.000.000.00-1841,1750.00%
NVDA240628P001460002024-06-21 3:48PM EDT146.0020.020.000.000.00-52150.00%
NVDA240628P001470002024-06-21 1:35PM EDT147.0021.000.000.000.00-59120.00%
NVDA240628P001480002024-06-21 3:59PM EDT148.0021.440.000.000.00-2960.00%
NVDA240628P001490002024-06-21 3:55PM EDT149.0022.500.000.000.00-1560.00%
NVDA240628P001500002024-06-21 3:50PM EDT150.0024.500.000.000.00-6931,7660.00%
NVDA240628P001550002024-06-21 3:50PM EDT155.0029.700.000.000.00-321400.00%
NVDA240628P001600002024-06-21 2:21PM EDT160.0033.470.000.000.00-990.00%
NVDA240628P001650002024-06-21 3:15PM EDT165.0038.000.000.000.00-78230.00%
NVDA240628P001700002024-06-21 3:01PM EDT170.0043.200.000.000.00-69180.00%
NVDA240628P001750002024-06-21 10:08AM EDT175.0048.350.000.000.00-3000.00%
NVDA240628P001800002024-06-18 3:03PM EDT180.0044.350.000.000.00-200.00%
NVDA240628P001850002024-06-20 3:57PM EDT185.0053.600.000.000.00-200.00%
NVDA240628P001900002024-06-20 1:40PM EDT190.0059.500.000.000.00--10.00%
NVDA240628P001950002024-06-21 11:32AM EDT195.0067.350.000.000.00-120.00%
NVDA240628P002000002024-06-21 3:42PM EDT200.0073.700.000.000.00-13900.00%
NVDA240628P002200002024-06-21 10:01AM EDT220.0093.020.000.000.00-2-0.00%
NVDA240628P002600002024-06-06 9:43AM EDT260.000.020.000.060.00-5170.00%
NVDA240628P002800002024-06-06 2:37PM EDT280.000.040.000.060.00-50530.00%
NVDA240628P002900002024-06-07 2:59PM EDT290.000.020.000.05+0.01+100.00%2520.00%
NVDA240628P003000002024-06-06 3:39PM EDT300.000.040.000.110.00-15240.00%
NVDA240628P003200002024-05-24 12:38PM EDT320.000.150.000.110.00-210.00%
NVDA240628P003400002024-05-30 3:15PM EDT340.000.190.000.120.00-140.00%
NVDA240628P003500002024-05-24 9:30AM EDT350.000.060.000.120.00-120.00%
NVDA240628P003700002024-05-24 1:32PM EDT370.000.010.000.120.00-100.00%
NVDA240628P003800002024-05-13 1:07PM EDT380.000.500.000.130.00-210.00%
NVDA240628P003900002024-06-07 9:30AM EDT390.000.050.000.13-0.45-90.00%51000.00%
NVDA240628P004000002024-06-07 9:30AM EDT400.000.080.000.10+0.04+100.00%160.00%
NVDA240628P004200002024-06-06 1:48PM EDT420.000.080.000.14+0.08--10.00%
NVDA240628P004500002024-06-03 9:30AM EDT450.000.020.000.150.00-5150.00%
NVDA240628P004600002024-06-03 9:30AM EDT460.000.120.000.140.00-220.00%
NVDA240628P004700002024-05-29 9:39AM EDT470.000.150.000.170.00-130.00%
NVDA240628P004800002024-06-03 9:30AM EDT480.000.140.000.180.00-110.00%
NVDA240628P004900002024-06-05 10:08AM EDT490.000.020.000.190.00-10150.00%
NVDA240628P005000002024-06-07 3:55PM EDT500.000.090.010.16-0.01-10.00%36650.00%
NVDA240628P005100002024-06-05 9:38AM EDT510.000.060.030.200.00-460.00%
NVDA240628P005200002024-06-06 10:11AM EDT520.000.210.000.270.00-7270.00%
NVDA240628P005300002024-06-05 10:16AM EDT530.000.110.030.370.00-1260.00%
NVDA240628P005400002024-06-07 12:50PM EDT540.000.160.000.30+0.02+14.29%270.00%
NVDA240628P005500002024-06-07 12:10PM EDT550.000.120.050.18-0.01-7.69%27210.00%
NVDA240628P005600002024-06-07 12:10PM EDT560.000.150.170.24-0.02-11.76%6330.00%
NVDA240628P005700002024-06-03 11:59AM EDT570.000.360.000.390.00-6300.00%
NVDA240628P005800002024-06-06 10:23AM EDT580.000.470.050.290.00-1290.00%
NVDA240628P005900002024-06-07 11:20AM EDT590.000.180.100.25+0.05+38.46%1180.00%
NVDA240628P006000002024-06-07 12:10PM EDT600.000.180.100.240.00-742650.00%
NVDA240628P006100002024-06-07 9:30AM EDT610.000.210.000.33+0.01+5.00%12320.00%
NVDA240628P006200002024-06-07 10:34AM EDT620.000.240.140.340.00-1600.00%
NVDA240628P006300002024-06-07 11:40AM EDT630.000.230.160.31-0.04-14.81%15090.00%
NVDA240628P006400002024-06-05 12:53PM EDT640.000.090.180.380.00-2150.00%
NVDA240628P006500002024-06-07 2:48PM EDT650.000.230.220.32-0.05-17.86%1,0155870.00%
NVDA240628P006600002024-06-07 3:11PM EDT660.000.320.030.410.00-1500.00%
NVDA240628P006700002024-06-05 2:25PM EDT670.000.210.040.400.00-5025200.00%
NVDA240628P006800002024-06-04 12:36PM EDT680.000.330.040.440.00-3290.00%
NVDA240628P006900002024-06-04 11:28AM EDT690.000.340.040.460.00-4630.00%
NVDA240628P007000002024-06-07 2:57PM EDT700.000.340.360.43-0.04-10.53%675260.00%
NVDA240628P007100002024-06-07 3:54PM EDT710.000.410.050.45-0.06-12.77%31160.00%
NVDA240628P007200002024-06-07 12:22PM EDT720.000.450.080.49+0.10+28.57%19410.00%
NVDA240628P007300002024-06-07 3:14PM EDT730.000.500.110.55+0.25+100.00%31,1890.00%
NVDA240628P007400002024-06-06 12:59PM EDT740.000.540.230.500.00-4940.00%
NVDA240628P007450002024-06-06 2:09PM EDT745.000.520.350.500.00-11080.00%
NVDA240628P007500002024-06-07 3:47PM EDT750.000.500.400.50-0.06-10.71%95410.00%
NVDA240628P007550002024-06-07 1:04PM EDT755.000.500.200.63+0.05+11.11%21810.00%
NVDA240628P007600002024-06-07 3:59PM EDT760.000.440.440.61-0.16-26.67%24290.00%
NVDA240628P007650002024-06-06 9:52AM EDT765.000.620.240.660.00-1270.00%
NVDA240628P007700002024-06-07 11:31AM EDT770.000.700.380.60+0.13+22.81%4410.00%
NVDA240628P007750002024-06-07 12:41PM EDT775.000.460.490.67-0.21-31.34%2670.00%
NVDA240628P007800002024-06-07 3:48PM EDT780.000.650.390.69-0.07-9.72%31760.00%
NVDA240628P007850002024-06-05 1:33PM EDT785.000.520.530.700.00-21160.00%
NVDA240628P007900002024-06-07 12:26PM EDT790.000.650.550.74-0.12-15.58%21870.00%
NVDA240628P007950002024-06-07 3:14PM EDT795.000.650.570.74+0.04+6.56%21370.00%
NVDA240628P008000002024-06-07 3:49PM EDT800.000.700.680.75-0.06-7.89%281,5390.00%
NVDA240628P008050002024-06-07 12:03PM EDT805.000.810.610.80+0.16+24.62%3770.00%
NVDA240628P008100002024-06-06 10:09AM EDT810.000.900.630.830.00-1840.00%
NVDA240628P008150002024-06-06 11:01AM EDT815.000.960.660.860.00-22500.00%
NVDA240628P008200002024-06-07 3:22PM EDT820.000.840.680.88-0.08-8.70%181630.00%
NVDA240628P008250002024-06-07 1:23PM EDT825.000.820.520.91-0.18-18.00%2440.00%
NVDA240628P008300002024-06-07 3:54PM EDT830.000.890.540.94-0.22-19.82%1830.00%
NVDA240628P008350002024-06-07 3:20PM EDT835.001.020.660.97-0.05-4.67%41240.00%
NVDA240628P008400002024-06-07 1:08PM EDT840.000.830.691.00-0.15-15.31%141460.00%
NVDA240628P008450002024-06-07 3:59PM EDT845.001.000.641.03+0.12+13.64%3850.00%
NVDA240628P008500002024-06-07 3:46PM EDT850.001.000.911.06-0.10-9.09%164040.00%
NVDA240628P008550002024-06-06 11:58AM EDT855.001.220.711.100.00-3670.00%
NVDA240628P008600002024-06-07 3:24PM EDT860.001.110.921.12-0.14-11.20%291460.00%
NVDA240628P008650002024-06-07 2:33PM EDT865.001.150.961.18+0.14+13.86%51130.00%
NVDA240628P008700002024-06-07 12:57PM EDT870.001.071.001.21-0.25-18.94%111360.00%
NVDA240628P008750002024-06-07 2:33PM EDT875.001.241.041.27-0.22-15.07%84370.00%
NVDA240628P008800002024-06-07 3:58PM EDT880.001.231.151.27-0.28-18.54%57030.00%
NVDA240628P008850002024-06-07 1:26PM EDT885.001.101.141.36-0.45-29.03%2770.00%
NVDA240628P008900002024-06-07 10:21AM EDT890.001.601.191.40+0.01+0.63%13410.00%
NVDA240628P008950002024-06-07 1:07PM EDT895.001.341.241.45-0.47-25.97%81,0120.00%
NVDA240628P009000002024-06-07 3:55PM EDT900.001.491.401.49-0.09-5.70%1848330.00%
NVDA240628P009050002024-06-07 10:18AM EDT905.001.891.361.57+0.11+6.18%31690.00%
NVDA240628P009100002024-06-07 3:53PM EDT910.001.581.431.67-0.44-21.78%301,2750.00%
NVDA240628P009150002024-06-07 3:31PM EDT915.001.701.501.73-0.30-15.00%261140.00%
NVDA240628P009200002024-06-07 1:08PM EDT920.001.631.631.79-0.38-18.91%81830.00%
NVDA240628P009250002024-06-07 3:43PM EDT925.001.811.651.87-0.32-15.02%71750.00%
NVDA240628P009300002024-06-07 3:22PM EDT930.002.031.651.95-0.47-18.80%621810.00%
NVDA240628P009350002024-06-07 3:56PM EDT935.002.071.742.04-0.61-22.76%161400.00%
NVDA240628P009400002024-06-07 12:06PM EDT940.002.392.002.13-0.14-5.53%151700.00%
NVDA240628P009450002024-06-07 1:08PM EDT945.002.091.932.23-0.41-16.40%42000.00%
NVDA240628P009500002024-06-07 3:59PM EDT950.002.202.132.32-0.32-12.70%1506270.00%
NVDA240628P009550002024-06-07 3:33PM EDT955.002.462.152.41-0.29-10.55%443270.00%
NVDA240628P009600002024-06-07 3:58PM EDT960.002.482.372.50-0.62-20.00%242490.00%
NVDA240628P009650002024-06-07 3:59PM EDT965.002.722.492.71-0.71-20.70%543650.00%
NVDA240628P009700002024-06-07 3:33PM EDT970.002.922.632.86-0.76-20.65%373280.00%
NVDA240628P009750002024-06-07 3:44PM EDT975.003.062.793.05-1.19-28.00%261470.00%
NVDA240628P009800002024-06-07 3:55PM EDT980.003.072.883.20-0.98-24.20%353000.00%
NVDA240628P009850002024-06-07 2:06PM EDT985.003.603.103.35-0.69-16.08%481590.00%
NVDA240628P009900002024-06-07 3:57PM EDT990.003.503.303.55-0.65-15.66%1102310.00%
NVDA240628P009950002024-06-07 3:59PM EDT995.003.643.553.75-1.16-24.17%1672830.00%
NVDA240628P010000002024-06-07 3:59PM EDT1,000.003.893.804.00-0.60-13.36%1,2801,5470.00%
NVDA240628P010050002024-06-07 3:00PM EDT1,005.004.654.004.25-0.43-8.46%251470.00%
NVDA240628P010100002024-06-07 3:59PM EDT1,010.004.334.254.50-0.76-14.93%263090.00%
NVDA240628P010150002024-06-07 3:02PM EDT1,015.005.054.504.75-1.78-26.06%161160.00%
NVDA240628P010200002024-06-07 3:59PM EDT1,020.005.104.755.10-0.80-13.56%563790.00%
NVDA240628P010250002024-06-07 3:47PM EDT1,025.005.704.905.50-1.31-18.69%131,6740.00%
NVDA240628P010300002024-06-07 3:47PM EDT1,030.006.005.255.80-1.50-20.00%531,6680.00%
NVDA240628P010350002024-06-07 3:30PM EDT1,035.006.605.856.20-1.50-18.52%962920.00%
NVDA240628P010400002024-06-07 3:59PM EDT1,040.006.426.256.60-1.23-16.08%676530.00%
NVDA240628P010500002024-06-07 3:59PM EDT1,050.007.407.007.65-1.27-14.65%3571,1270.00%
NVDA240628P010600002024-06-07 3:57PM EDT1,060.008.618.408.65-1.39-13.90%592570.00%
NVDA240628P010700002024-06-07 3:57PM EDT1,070.009.899.409.90-2.11-17.58%695090.00%
NVDA240628P010800002024-06-07 3:53PM EDT1,080.0011.6510.8511.35-1.50-11.41%1353620.00%
NVDA240628P010900002024-06-07 3:57PM EDT1,090.0012.8512.6513.00-2.80-17.89%942360.00%
NVDA240628P011000002024-06-07 3:59PM EDT1,100.0014.3514.3014.95-2.50-14.84%7119880.00%
NVDA240628P011100002024-06-07 3:55PM EDT1,110.0016.7716.5016.95-2.33-12.20%944660.00%
NVDA240628P011200002024-06-07 3:44PM EDT1,120.0019.3518.5019.40-3.15-14.00%1541,2840.00%
NVDA240628P011300002024-06-07 3:55PM EDT1,130.0021.7021.2021.90-3.14-12.64%1295640.00%
NVDA240628P011400002024-06-07 3:55PM EDT1,140.0024.6724.0024.80-2.33-8.63%7621,1920.00%
NVDA240628P011500002024-06-07 3:58PM EDT1,150.0027.3227.2527.90-3.18-10.43%1,4687970.00%
NVDA240628P011600002024-06-07 3:50PM EDT1,160.0032.1230.5531.35-2.14-6.25%1,3416090.00%
NVDA240628P011650002024-06-07 3:25PM EDT1,165.0035.1532.4033.20+35.15-51220.00%
NVDA240628P011700002024-06-07 3:55PM EDT1,170.0034.6234.4535.05-5.38-13.45%1,2104440.00%
NVDA240628P011800002024-06-07 3:58PM EDT1,180.0038.5038.5039.15-3.10-7.45%9089480.00%
NVDA240628P011900002024-06-07 3:56PM EDT1,190.0043.6142.9043.55-3.81-8.03%2911360.00%
NVDA240628P012000002024-06-07 3:59PM EDT1,200.0047.1047.4548.15-4.50-8.72%8096690.00%
NVDA240628P012100002024-06-07 3:58PM EDT1,210.0052.5052.6053.20-4.00-7.08%1311680.00%
NVDA240628P012200002024-06-07 3:44PM EDT1,220.0057.7557.7058.60-10.62-15.53%142050.00%
NVDA240628P012300002024-06-07 3:57PM EDT1,230.0063.4563.3564.20-3.92-5.82%1221600.00%
NVDA240628P012400002024-06-07 3:54PM EDT1,240.0071.7069.2570.30-14.30-16.63%121580.00%
NVDA240628P012500002024-06-07 3:54PM EDT1,250.0078.0575.4076.50-6.95-8.18%26510.00%
NVDA240628P012600002024-06-07 9:35AM EDT1,260.0099.4081.7583.15+7.55+8.22%2130.00%
NVDA240628P012700002024-06-06 11:13AM EDT1,270.0093.5088.6590.050.00-32230.00%
NVDA240628P012800002024-06-07 2:41PM EDT1,280.00101.5995.6597.20+1.89+1.90%250.00%
NVDA240628P012900002024-06-07 3:31PM EDT1,290.00106.55103.00104.55-5.76-5.13%8220.00%
NVDA240628P013000002024-06-07 1:26PM EDT1,300.00110.00109.90112.25-4.83-4.21%2270.00%
NVDA240628P013100002024-06-06 9:49AM EDT1,310.00118.10117.45120.100.00-3180.00%
NVDA240628P013200002024-06-05 3:55PM EDT1,320.00118.00125.50128.30+118.00--30.00%
NVDA240628P013300002024-06-06 12:41PM EDT1,330.00153.56133.85136.900.00-320.00%
NVDA240628P013400002024-06-06 9:51AM EDT1,340.00136.22142.05145.100.00-56560.00%
NVDA240628P013500002024-06-07 11:28AM EDT1,350.00170.62150.95153.55+23.27+15.79%250.00%
NVDA240628P013600002024-06-05 2:29PM EDT1,360.00155.85159.55162.400.00-580.00%
NVDA240628P013700002024-06-03 3:59PM EDT1,370.00224.25168.40171.150.00-300.00%
NVDA240628P013800002024-05-21 10:33AM EDT1,380.00436.32176.75180.200.00--00.00%
NVDA240628P013900002024-06-07 9:33AM EDT1,390.00209.45186.65189.25+50.70+31.94%250.00%
NVDA240628P014000002024-06-07 3:53PM EDT1,400.00199.51196.10198.35-6.59-3.20%340.00%
NVDA240628P014200002024-06-07 10:42AM EDT1,420.00232.40214.20217.60+232.40-240.00%
NVDA240628P014400002024-06-06 1:28PM EDT1,440.00245.80233.20236.55+245.80--40.00%
NVDA240628P014500002024-06-05 10:38AM EDT1,450.00252.89242.50246.050.00-110.00%
NVDA240628P015000002024-06-06 10:45AM EDT1,500.00283.20291.15294.700.00-210.00%
NVDA240628P015500002024-06-06 1:28PM EDT1,550.00352.20340.35343.750.00-420.00%
NVDA240628P016000002024-06-06 10:06AM EDT1,600.00392.05389.95393.450.00-310.00%
NVDA240628P016500002024-06-05 2:30PM EDT1,650.00434.75437.55443.40+434.75--10.00%
NVDA240628P017000002024-06-05 2:30PM EDT1,700.00484.30487.25494.45+484.30--00.00%
NVDA240628P018500002024-06-07 1:33PM EDT1,850.00637.33637.75646.05+637.33-100.00%