Mercados españoles cerrados en 4 hrs 26 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
211,00-6,09 (-2,81%)
Al cierre: 04:00PM EST
207,20 -3,80 (-1,80%)
Antes de la apertura: 07:04AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616C000050002023-01-27 10:25AM EST5.00195.400.000.000.00-32900.00%
NVDA230616C000100002022-12-20 10:26AM EST10.00151.80158.85159.850.00-18390.00%
NVDA230616C000150002023-02-02 12:28PM EST15.00200.000.000.000.00-1480.00%
NVDA230616C000200002022-10-12 12:01PM EST20.0096.50142.95144.850.00-2210.00%
NVDA230616C000300002022-09-12 2:25PM EST30.00115.2885.7088.600.00-450.00%
NVDA230616C000350002023-01-06 10:28AM EST35.00108.20174.70179.100.00-55160.25%
NVDA230616C000400002023-01-11 10:01AM EST40.00117.600.000.000.00-11410.00%
NVDA230616C000450002022-07-11 2:04PM EST45.00108.25136.65138.900.00-440.00%
NVDA230616C000500002022-11-16 3:44PM EST50.00112.50116.65117.950.00-140.00%
NVDA230616C000550002022-11-18 2:54PM EST55.0099.80111.90113.150.00-110.00%
NVDA230616C000600002022-12-22 12:46PM EST60.0091.94115.60123.150.00-210.00%
NVDA230616C000625002023-01-24 2:00PM EST62.50129.950.000.000.00-4760.00%
NVDA230616C000650002022-11-25 12:32PM EST65.00101.1488.6590.350.00-2340.00%
NVDA230616C000675002022-08-04 1:11PM EST67.50126.7071.3077.000.00-4450.00%
NVDA230616C000700002023-02-02 12:31PM EST70.00147.000.000.000.00-2930.00%
NVDA230616C000725002022-10-25 11:46AM EST72.5065.3494.7596.550.00-21700.00%
NVDA230616C000750002023-02-02 2:25PM EST75.00143.000.000.000.00-85100.00%
NVDA230616C000775002022-11-16 9:46AM EST77.5087.3590.3591.600.00-61840.00%
NVDA230616C000800002023-02-03 1:14PM EST80.00135.000.000.000.00-11370.00%
NVDA230616C000825002022-11-16 3:09PM EST82.5081.7586.3587.850.00-61160.00%
NVDA230616C000850002022-12-20 1:08PM EST85.0079.6586.1587.150.00-3820.00%
NVDA230616C000875002023-01-19 3:44PM EST87.5084.030.000.000.00-2600.00%
NVDA230616C000900002023-02-03 12:58PM EST90.00126.000.000.000.00-11970.00%
NVDA230616C000925002022-12-20 12:04PM EST92.5073.5579.2580.250.00-161550.00%
NVDA230616C000950002023-01-03 9:46AM EST95.0059.37118.15122.700.00-2263106.60%
NVDA230616C000975002022-12-20 12:16PM EST97.5069.2074.8576.150.00-172530.00%
NVDA230616C001000002023-02-03 12:57PM EST100.00117.650.000.000.00-100.00%
NVDA230616C001025002023-01-27 1:50PM EST102.50105.790.000.000.00-11820.00%
NVDA230616C001050002023-01-20 3:57PM EST105.0077.150.000.000.00-11880.00%
NVDA230616C001075002022-12-20 1:43PM EST107.5061.0265.9067.000.00-5410.00%
NVDA230616C001100002023-02-02 3:51PM EST110.00108.800.000.000.00-12220.00%
NVDA230616C001125002023-01-24 9:36AM EST112.5082.200.000.000.00-2520.00%
NVDA230616C001150002023-01-30 2:08PM EST115.0084.200.000.000.00-100.00%
NVDA230616C001175002023-02-01 2:43PM EST117.5092.000.000.000.00-22710.00%
NVDA230616C001200002023-02-02 12:46PM EST120.00102.300.000.000.00-47200.00%
NVDA230616C001225002023-01-30 10:32AM EST122.5077.720.000.000.00-1820.00%
NVDA230616C001250002023-02-01 3:49PM EST125.0089.730.000.000.00-400.00%
NVDA230616C001275002023-02-02 1:31PM EST127.5093.500.000.000.00-21740.00%
NVDA230616C001300002023-02-03 11:27AM EST130.0089.870.000.000.00-28830.00%
NVDA230616C001325002023-02-02 1:10PM EST132.5087.850.000.000.00-41970.00%
NVDA230616C001350002023-02-03 10:21AM EST135.0086.400.000.000.00-100.00%
NVDA230616C001375002023-02-02 10:55AM EST137.5083.200.000.000.00-73750.00%
NVDA230616C001400002023-02-03 12:53PM EST140.0081.080.000.000.00-201,1950.00%
NVDA230616C001425002023-02-03 10:47AM EST142.5080.610.000.000.00-33300.00%
NVDA230616C001450002023-02-03 11:25AM EST145.0076.980.000.000.00-11,0740.00%
NVDA230616C001475002023-02-03 11:46AM EST147.5075.200.000.000.00-24990.00%
NVDA230616C001500002023-02-03 3:00PM EST150.0068.500.000.000.00-118,6230.00%
NVDA230616C001525002023-02-03 3:03PM EST152.5065.910.000.000.00-13710.00%
NVDA230616C001550002023-02-03 3:00PM EST155.0064.430.000.000.00-41,3400.00%
NVDA230616C001575002023-02-02 2:42PM EST157.5065.100.000.000.00-65660.00%
NVDA230616C001600002023-02-03 2:00PM EST160.0061.500.000.000.00-1500.00%
NVDA230616C001625002023-02-03 11:41AM EST162.5062.500.000.000.00-1400.00%
NVDA230616C001650002023-02-03 11:48AM EST165.0061.130.000.000.00-100.00%
NVDA230616C001675002023-02-03 12:13PM EST167.5058.170.000.000.00-200.00%
NVDA230616C001700002023-02-03 3:48PM EST170.0052.000.000.000.00-90800.00%
NVDA230616C001725002023-02-03 1:19PM EST172.5052.920.000.000.00-31,3580.00%
NVDA230616C001750002023-02-03 3:22PM EST175.0048.950.000.000.00-3500.00%
NVDA230616C001775002023-02-03 10:38AM EST177.5051.310.000.000.00-89480.00%
NVDA230616C001800002023-02-03 3:21PM EST180.0046.050.000.000.00-305,0230.00%
NVDA230616C001825002023-02-03 9:32AM EST182.5043.050.000.000.00-200.00%
NVDA230616C001850002023-02-03 12:15PM EST185.0046.900.000.000.00-4700.00%
NVDA230616C001875002023-02-02 3:29PM EST187.5043.120.000.000.00-771,7950.00%
NVDA230616C001900002023-02-03 1:19PM EST190.0040.800.000.000.00-4500.00%
NVDA230616C001925002023-02-03 3:51PM EST192.5036.850.000.000.00-602,3430.00%
NVDA230616C001950002023-02-03 3:26PM EST195.0035.820.000.000.00-401,9610.00%
NVDA230616C001975002023-02-03 3:20PM EST197.5034.600.000.000.00-2700.00%
NVDA230616C002000002023-02-03 3:58PM EST200.0033.090.000.000.00-1257,9210.00%
NVDA230616C002025002023-02-03 1:48PM EST202.5032.230.000.000.00-31,7810.00%
NVDA230616C002050002023-02-03 3:47PM EST205.0029.690.000.000.00-4600.00%
NVDA230616C002075002023-02-02 2:34PM EST207.5031.800.000.000.00-642,0590.00%
NVDA230616C002100002023-02-03 3:52PM EST210.0027.200.000.000.00-1,1654,9130.00%
NVDA230616C002125002023-02-03 3:48PM EST212.5026.050.000.000.00-8800.39%
NVDA230616C002150002023-02-03 3:49PM EST215.0024.750.000.000.00-2202,7960.78%
NVDA230616C002175002023-02-03 3:12PM EST217.5023.850.000.000.00-44101.56%
NVDA230616C002200002023-02-03 3:54PM EST220.0022.800.000.000.00-952,6871.56%
NVDA230616C002225002023-02-03 3:18PM EST222.5021.970.000.000.00-9601.56%
NVDA230616C002250002023-02-03 3:03PM EST225.0020.300.000.000.00-944,0873.13%
NVDA230616C002275002023-02-03 3:47PM EST227.5019.250.000.000.00-57883.13%
NVDA230616C002300002023-02-03 3:59PM EST230.0018.630.000.000.00-3932,6873.13%
NVDA230616C002325002023-02-03 1:54PM EST232.5018.950.000.000.00-551,1293.13%
NVDA230616C002350002023-02-03 3:04PM EST235.0016.720.000.000.00-10803.13%
NVDA230616C002375002023-02-03 11:03AM EST237.5017.950.000.000.00-245643.13%
NVDA230616C002400002023-02-03 3:58PM EST240.0015.150.000.000.00-5053,1806.25%
NVDA230616C002425002023-02-03 1:49PM EST242.5015.000.000.000.00-216076.25%
NVDA230616C002450002023-02-03 3:33PM EST245.0013.400.000.000.00-862,4476.25%
NVDA230616C002475002023-02-03 11:30AM EST247.5014.850.000.000.00-995276.25%
NVDA230616C002500002023-02-03 3:59PM EST250.0012.230.000.000.00-1,1215,4916.25%
NVDA230616C002550002023-02-03 3:34PM EST255.0010.750.000.000.00-226776.25%
NVDA230616C002600002023-02-03 3:59PM EST260.009.800.000.000.00-543,4686.25%
NVDA230616C002650002023-02-03 3:48PM EST265.008.650.000.000.00-661,8966.25%
NVDA230616C002700002023-02-03 3:48PM EST270.007.710.000.000.00-781,4576.25%
NVDA230616C002750002023-02-03 2:59PM EST275.007.040.000.000.00-471,54012.50%
NVDA230616C002800002023-02-03 3:48PM EST280.006.110.000.000.00-1212,21412.50%
NVDA230616C002850002023-02-03 10:20AM EST285.006.380.000.000.00-183812.50%
NVDA230616C002875002023-02-03 9:34AM EST287.505.050.000.000.00-1742312.50%
NVDA230616C002900002023-02-03 3:48PM EST290.004.810.000.000.00-2088212.50%
NVDA230616C002950002023-02-03 3:36PM EST295.004.220.000.000.00-1252,82212.50%
NVDA230616C003000002023-02-03 3:55PM EST300.003.900.000.000.00-942,75812.50%
NVDA230616C003050002023-02-03 9:35AM EST305.003.250.000.000.00-21,36912.50%
NVDA230616C003100002023-02-03 3:33PM EST310.003.000.000.000.00-512,16312.50%
NVDA230616C003125002023-02-03 11:15AM EST312.503.450.000.000.00-258712.50%
NVDA230616C003200002023-02-03 3:40PM EST320.002.350.000.000.00-391,98912.50%
NVDA230616C003250002023-02-03 3:48PM EST325.002.130.000.000.00-5144312.50%
NVDA230616C003300002023-02-03 3:52PM EST330.001.900.000.000.00-2025,03912.50%
NVDA230616C003375002023-02-03 11:20AM EST337.501.930.000.000.00-21,14412.50%
NVDA230616C003400002023-02-03 1:11PM EST340.001.670.000.000.00-546,80112.50%
NVDA230616C003500002023-02-03 3:26PM EST350.001.210.000.000.00-122,99812.50%
NVDA230616C003600002023-02-03 3:55PM EST360.000.980.000.000.00-81,23612.50%
NVDA230616C003625002023-02-03 1:03PM EST362.501.070.000.000.00-448112.50%
NVDA230616C003700002023-02-03 3:48PM EST370.000.770.000.000.00-849425.00%
NVDA230616C003750002023-02-03 9:31AM EST375.000.640.000.000.00-11,08325.00%
NVDA230616C003800002023-02-03 3:48PM EST380.000.650.000.000.00-81,42325.00%
NVDA230616C003875002023-02-03 3:41PM EST387.500.580.000.000.00-10056725.00%
NVDA230616C003900002023-02-03 3:34PM EST390.000.540.000.000.00-5293525.00%
NVDA230616C004000002023-02-03 2:54PM EST400.000.490.000.000.00-3197,65025.00%
NVDA230616C004100002023-02-03 2:51PM EST410.000.410.000.000.00-951,33425.00%
NVDA230616C004200002023-02-03 3:51PM EST420.000.320.000.000.00-52,09425.00%
NVDA230616C004250002023-02-03 1:34PM EST425.000.320.000.000.00-202,92825.00%
NVDA230616C004300002023-02-01 1:45PM EST430.000.160.000.000.00-243,33225.00%
NVDA230616C004400002023-02-02 3:31PM EST440.000.230.000.000.00-12,33425.00%
NVDA230616C004500002023-02-03 12:13PM EST450.000.210.000.000.00-11,98825.00%
NVDA230616C004600002023-02-03 12:22PM EST460.000.140.000.000.00-12,14225.00%
NVDA230616C004700002023-02-03 9:49AM EST470.000.130.000.000.00-182,68825.00%
NVDA230616C004750002023-02-03 12:44PM EST475.000.160.000.000.00-2,3676,02525.00%
NVDA230616C004800002023-02-03 1:40PM EST480.000.100.000.000.00-154,53925.00%
NVDA230616C004900002023-02-03 3:11PM EST490.000.100.000.000.00-52,71525.00%
NVDA230616C005000002023-02-03 3:59PM EST500.000.100.000.000.00-44,90925.00%
NVDA230616C005100002021-07-14 2:30PM EST510.00313.530.000.000.00-1125.00%
NVDA230616C005200002023-02-03 10:25AM EST520.000.030.000.000.00-2,8982,57325.00%
NVDA230616C005300002021-07-19 9:33AM EST530.00292.000.000.000.00-2925.00%
NVDA230616C005400002023-02-02 12:43PM EST540.000.050.000.000.00-153,10925.00%
NVDA230616C005500002021-07-19 2:58PM EST550.00271.850.000.000.00-35025.00%
NVDA230616C005600002023-02-03 10:54AM EST560.000.050.000.000.00-1701,02625.00%
NVDA230616C005700002021-07-16 11:27AM EST570.00253.350.000.000.00-11325.00%
NVDA230616C005800002023-01-27 1:10PM EST580.000.030.000.000.00-662,57025.00%
NVDA230616C005900002021-07-16 2:47PM EST590.00225.810.000.000.00-13725.00%
NVDA230616C006000002023-02-03 9:30AM EST600.000.030.000.000.00-131,15025.00%
NVDA230616C006100002021-07-16 1:05PM EST610.00222.000.000.000.00-4625.00%
NVDA230616C006200002021-07-19 11:29AM EST620.00233.380.000.000.00-2825.00%
NVDA230616C006300002021-07-16 9:56AM EST630.00222.000.000.000.00-11125.00%
NVDA230616C006400002021-07-06 11:16AM EST640.00266.600.000.000.00-2625.00%
NVDA230616C006500002021-07-08 2:23PM EST650.00209.000.000.000.00-120625.00%
NVDA230616C006600002021-07-06 12:33PM EST660.00265.300.000.000.00-2625.00%
NVDA230616C006700002021-07-16 2:38PM EST670.00187.060.000.000.00-1525.00%
NVDA230616C006800002021-07-15 2:49PM EST680.00203.000.000.000.00-11325.00%
NVDA230616C006900002021-07-08 10:39AM EST690.00231.600.000.000.00-11250.00%
NVDA230616C007000002021-07-19 2:26PM EST700.00187.000.000.000.00-912850.00%
NVDA230616C007100002021-07-15 2:59PM EST710.00178.020.000.000.00-15250.00%
NVDA230616C007200002021-07-19 1:17PM EST720.00182.000.000.000.00-129050.00%
NVDA230616C007300002021-07-19 10:39AM EST730.00178.000.000.000.00-21850.00%
NVDA230616C007400002021-07-16 2:28PM EST740.00176.400.000.000.00-136950.00%
NVDA230616C007500002021-07-19 1:38PM EST750.00167.000.000.000.00-5621050.00%
NVDA230616C007600002021-07-19 11:38AM EST760.00161.640.000.000.00-2417350.00%
NVDA230616C007700002021-07-19 2:27PM EST770.00157.850.000.000.00-46350.00%
NVDA230616C007800002021-07-19 9:13AM EST780.00156.020.000.000.00-44250.00%
NVDA230616C007900002021-07-16 2:55PM EST790.00134.100.000.000.00-31950.00%
NVDA230616C008000002021-07-19 12:58PM EST800.00148.000.000.000.00-4372050.00%
NVDA230616C008100002021-07-19 9:47AM EST810.00146.820.000.000.00-19650.00%
NVDA230616C008200002021-07-15 1:20PM EST820.00133.490.000.000.00-27750.00%
NVDA230616C008300002021-07-16 8:42AM EST830.00132.000.000.000.00-174250.00%
NVDA230616C008400002021-07-16 11:54AM EST840.00126.750.000.000.00-33450.00%
NVDA230616C008500002021-07-16 12:19PM EST850.00117.050.000.000.00-106250.00%
NVDA230616C008600002021-07-15 1:13PM EST860.00110.780.000.000.00-12350.00%
NVDA230616C008700002021-07-15 1:00PM EST870.00120.540.000.000.00-22550.00%
NVDA230616C008800002021-07-19 10:03AM EST880.00125.080.000.000.00-262750.00%
NVDA230616C008900002021-07-15 12:31PM EST890.00105.740.000.000.00-1450.00%
NVDA230616C009000002021-07-16 1:54PM EST900.00116.910.000.000.00-212450.00%
NVDA230616C009100002021-07-06 11:23AM EST910.00113.950.000.000.00-221750.00%
NVDA230616C009200002021-07-16 12:15PM EST920.00103.000.000.000.00-1650.00%
NVDA230616C009300002021-06-29 10:51AM EST930.00123.050.000.000.00--450.00%
NVDA230616C009400002021-07-16 2:17PM EST940.0093.870.000.000.00-31750.00%
NVDA230616C009500002021-07-16 9:55AM EST950.00100.800.000.000.00-93050.00%
NVDA230616C009600002021-07-13 11:52AM EST960.00129.600.000.000.00-51050.00%
NVDA230616C009700002021-07-07 8:48AM EST970.00128.900.000.000.00-4550.00%
NVDA230616C009800002021-07-16 12:59PM EST980.0085.850.000.000.00-1250.00%
NVDA230616C009900002021-07-19 12:19PM EST990.0091.000.000.000.00-14250.00%
NVDA230616C010000002021-07-19 2:26PM EST1,000.0087.000.000.000.00-1016550.00%
NVDA230616C010200002021-07-16 1:30PM EST1,020.0078.190.000.000.00-21350.00%
NVDA230616C010400002021-07-16 1:49PM EST1,040.0075.550.000.000.00-313750.00%
NVDA230616C010600002021-07-19 11:00AM EST1,060.0077.000.000.000.00-12850.00%
NVDA230616C010800002021-07-18 11:05PM EST1,080.0072.000.000.000.00-16150.00%
NVDA230616C011000002021-07-16 2:53PM EST1,100.0062.000.000.000.00-1017050.00%
NVDA230616C011200002021-07-01 10:47AM EST1,120.0083.640.000.000.00--150.00%
NVDA230616C011400002021-07-18 11:05PM EST1,140.0058.650.000.000.00--450.00%
NVDA230616C011500002021-07-15 2:31PM EST1,150.0063.330.000.000.00-2250.00%
NVDA230616C011600002021-07-15 2:31PM EST1,160.0061.830.000.000.00-7650.00%
NVDA230616C011800002021-07-09 9:13AM EST1,180.0071.900.000.000.00-1150.00%
NVDA230616C012000002021-07-16 2:58PM EST1,200.0048.990.000.000.00-62050.00%
NVDA230616C012500002021-07-08 2:39PM EST1,250.0060.190.000.000.00-1250.00%
NVDA230616C013000002021-07-07 2:57PM EST1,300.0043.000.000.000.00-21950.00%
NVDA230616C013500002021-07-15 10:55AM EST1,350.0034.550.000.000.00-1950.00%
NVDA230616C014000002021-07-19 10:53AM EST1,400.0033.800.000.000.00-157250.00%
NVDA230616C014500002021-07-15 12:43PM EST1,450.0037.400.000.000.00-2550.00%
NVDA230616C015000002021-07-16 11:46AM EST1,500.0026.900.000.000.00-15050.00%
NVDA230616C015500002021-07-19 11:33AM EST1,550.0025.030.000.000.00-31350.00%
NVDA230616C016000002021-07-19 2:47PM EST1,600.0022.800.000.000.00-5720850.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616P000050002022-12-29 10:44AM EST5.000.020.000.010.00-1620193.75%
NVDA230616P000100002023-01-10 9:30AM EST10.000.040.000.000.00-124150.00%
NVDA230616P000150002022-10-31 11:29AM EST15.000.040.000.080.00--1158.59%
NVDA230616P000200002022-12-01 3:52PM EST20.000.040.000.030.00-1516128.91%
NVDA230616P000225002023-02-03 1:48PM EST22.500.010.000.000.00-1213750.00%
NVDA230616P000250002023-02-01 9:33AM EST25.000.030.000.000.00-624650.00%
NVDA230616P000300002023-01-26 1:42PM EST30.000.040.000.000.00-93,47850.00%
NVDA230616P000350002023-02-03 12:08PM EST35.000.040.000.000.00-249950.00%
NVDA230616P000400002023-02-01 3:59PM EST40.000.020.000.000.00-499850.00%
NVDA230616P000450002023-01-23 1:29PM EST45.000.070.000.000.00-43050.00%
NVDA230616P000500002023-02-03 3:43PM EST50.000.060.000.000.00-1050.00%
NVDA230616P000550002023-02-01 2:18PM EST55.000.140.000.000.00-1050.00%
NVDA230616P000600002023-02-01 3:23PM EST60.000.130.000.000.00-2249050.00%
NVDA230616P000625002023-02-02 10:31AM EST62.500.120.000.000.00-1050.00%
NVDA230616P000650002023-02-02 3:36PM EST65.000.140.000.000.00-773,63050.00%
NVDA230616P000675002023-02-02 3:32PM EST67.500.140.000.000.00-12,62750.00%
NVDA230616P000700002023-02-03 12:28PM EST70.000.170.000.000.00-1774,42850.00%
NVDA230616P000725002023-02-02 1:16PM EST72.500.180.000.000.00-21,24825.00%
NVDA230616P000750002023-02-03 10:46AM EST75.000.230.000.000.00-1382,41425.00%
NVDA230616P000775002023-02-03 10:31AM EST77.500.260.000.000.00-1683,33225.00%
NVDA230616P000800002023-02-03 11:59AM EST80.000.300.000.000.00-113025.00%
NVDA230616P000825002023-02-03 10:41AM EST82.500.340.000.000.00-1011,74625.00%
NVDA230616P000850002023-02-03 1:41PM EST85.000.380.000.000.00-962,07325.00%
NVDA230616P000875002023-02-03 3:20PM EST87.500.430.000.000.00-93025.00%
NVDA230616P000900002023-02-03 3:54PM EST90.000.480.000.000.00-992,71525.00%
NVDA230616P000925002023-02-03 10:30AM EST92.500.520.000.000.00-702,90725.00%
NVDA230616P000950002023-02-03 3:13PM EST95.000.620.000.000.00-682,06725.00%
NVDA230616P000975002023-02-03 3:18PM EST97.500.670.000.000.00-61,04325.00%
NVDA230616P001000002023-02-03 3:39PM EST100.000.760.000.000.00-193025.00%
NVDA230616P001025002023-02-03 3:18PM EST102.500.830.000.000.00-31025.00%
NVDA230616P001050002023-02-03 3:03PM EST105.000.930.000.000.00-383,66225.00%
NVDA230616P001075002023-02-03 10:57AM EST107.500.940.000.000.00-5025.00%
NVDA230616P001100002023-02-03 3:17PM EST110.001.130.000.000.00-111025.00%
NVDA230616P001125002023-02-03 3:54PM EST112.501.250.000.000.00-641,07825.00%
NVDA230616P001150002023-02-03 3:54PM EST115.001.380.000.000.00-74025.00%
NVDA230616P001175002023-02-03 2:28PM EST117.501.550.000.000.00-43,14325.00%
NVDA230616P001200002023-02-03 3:55PM EST120.001.680.000.000.00-1098,54225.00%
NVDA230616P001225002023-02-03 1:50PM EST122.501.870.000.000.00-15025.00%
NVDA230616P001250002023-02-03 3:52PM EST125.002.080.000.000.00-833,58112.50%
NVDA230616P001275002023-02-03 1:49PM EST127.502.270.000.000.00-2381812.50%
NVDA230616P001300002023-02-03 3:49PM EST130.002.480.000.000.00-55012.50%
NVDA230616P001325002023-02-03 2:08PM EST132.502.700.000.000.00-241,69712.50%
NVDA230616P001350002023-02-03 2:59PM EST135.002.970.000.000.00-82,84612.50%
NVDA230616P001375002023-02-03 3:59PM EST137.503.170.000.000.00-1012.50%
NVDA230616P001400002023-02-03 3:52PM EST140.003.550.000.000.00-935,30212.50%
NVDA230616P001425002023-02-03 3:52PM EST142.503.850.000.000.00-71,37612.50%
NVDA230616P001450002023-02-03 2:10PM EST145.004.140.000.000.00-16012.50%
NVDA230616P001475002023-02-03 1:47PM EST147.504.600.000.000.00-52,29512.50%
NVDA230616P001500002023-02-03 3:49PM EST150.004.900.000.000.00-2157,88912.50%
NVDA230616P001525002023-02-03 3:39PM EST152.505.350.000.000.00-1031,03812.50%
NVDA230616P001550002023-02-03 3:36PM EST155.005.900.000.000.00-4173,47212.50%
NVDA230616P001575002023-02-03 2:48PM EST157.506.150.000.000.00-302,45012.50%
NVDA230616P001600002023-02-03 3:46PM EST160.006.670.000.000.00-99012.50%
NVDA230616P001625002023-02-03 3:52PM EST162.507.190.000.000.00-24012.50%
NVDA230616P001650002023-02-03 3:46PM EST165.007.720.000.000.00-573,1886.25%
NVDA230616P001675002023-02-03 3:39PM EST167.508.370.000.000.00-231,3496.25%
NVDA230616P001700002023-02-03 3:39PM EST170.008.940.000.000.00-96906.25%
NVDA230616P001725002023-02-03 3:17PM EST172.509.450.000.000.00-11,5776.25%
NVDA230616P001750002023-02-03 3:53PM EST175.0010.100.000.000.00-632,4176.25%
NVDA230616P001775002023-02-03 1:48PM EST177.5010.850.000.000.00-506.25%
NVDA230616P001800002023-02-03 3:42PM EST180.0011.590.000.000.00-5014,0966.25%
NVDA230616P001825002023-02-03 2:36PM EST182.5012.100.000.000.00-77096.25%
NVDA230616P001850002023-02-03 3:47PM EST185.0013.250.000.000.00-392,7166.25%
NVDA230616P001875002023-02-02 3:38PM EST187.5012.600.000.000.00-141,0363.13%
NVDA230616P001900002023-02-03 3:57PM EST190.0014.600.000.000.00-573,6283.13%
NVDA230616P001925002023-02-03 10:05AM EST192.5014.850.000.000.00-281,0113.13%
NVDA230616P001950002023-02-03 3:21PM EST195.0016.590.000.000.00-1671,3383.13%
NVDA230616P001975002023-02-03 3:57PM EST197.5017.430.000.000.00-7203.13%
NVDA230616P002000002023-02-03 3:58PM EST200.0018.550.000.000.00-4163,7541.56%
NVDA230616P002025002023-02-03 2:44PM EST202.5019.350.000.000.00-371,1581.56%
NVDA230616P002050002023-02-03 3:58PM EST205.0020.650.000.000.00-601,0371.56%
NVDA230616P002075002023-02-03 10:14AM EST207.5020.650.000.000.00-3300.78%
NVDA230616P002100002023-02-03 3:52PM EST210.0023.300.000.000.00-1,2911,9730.20%
NVDA230616P002125002023-02-03 3:42PM EST212.5024.530.000.000.00-9400.00%
NVDA230616P002150002023-02-03 3:34PM EST215.0026.000.000.000.00-4311,0810.00%
NVDA230616P002175002023-02-03 3:48PM EST217.5027.200.000.000.00-1295690.00%
NVDA230616P002200002023-02-03 3:35PM EST220.0028.770.000.000.00-1541,9480.00%
NVDA230616P002225002023-02-03 3:58PM EST222.5029.550.000.000.00-17900.00%
NVDA230616P002250002023-02-03 1:18PM EST225.0030.150.000.000.00-1285170.00%
NVDA230616P002275002023-02-03 1:06PM EST227.5031.700.000.000.00-461430.00%
NVDA230616P002300002023-02-03 1:11PM EST230.0033.300.000.000.00-1446610.00%
NVDA230616P002325002023-02-03 11:35AM EST232.5032.950.000.000.00-26520.00%
NVDA230616P002350002023-02-03 10:30AM EST235.0035.150.000.000.00-2200.00%
NVDA230616P002375002023-02-02 10:05AM EST237.5038.330.000.000.00-2400.00%
NVDA230616P002400002023-02-03 10:57AM EST240.0038.550.000.000.00-3400.00%
NVDA230616P002425002023-02-02 9:52AM EST242.5040.760.000.000.00-2210.00%
NVDA230616P002450002023-02-02 2:04PM EST245.0039.650.000.000.00-7220.00%
NVDA230616P002475002023-02-01 2:44PM EST247.5048.630.000.000.00-180.00%
NVDA230616P002500002023-02-03 12:30PM EST250.0044.520.000.000.00-3500.00%
NVDA230616P002550002023-02-03 10:02AM EST255.0049.350.000.000.00-100.00%
NVDA230616P002600002023-01-09 3:09PM EST260.00102.200.000.000.00-100.00%
NVDA230616P002650002023-02-01 3:19PM EST265.0059.900.000.000.00-280.00%
NVDA230616P002700002023-02-03 9:50AM EST270.0061.600.000.000.00-20440.00%
NVDA230616P002750002023-01-24 9:30AM EST275.0086.900.000.000.00-130.00%
NVDA230616P002800002023-02-02 12:05PM EST280.0070.910.000.000.00-290.00%
NVDA230616P002850002023-01-10 1:27PM EST285.00128.400.000.000.00-100.00%
NVDA230616P002875002022-08-25 11:59AM EST287.50111.75160.15163.250.00-20216.62%
NVDA230616P002900002023-01-03 12:13PM EST290.00148.2974.8578.300.00-200.00%
NVDA230616P002950002023-02-01 2:34PM EST295.0094.970.000.000.00-850.00%
NVDA230616P003000002023-02-02 12:26PM EST300.0087.010.000.000.00-330.00%
NVDA230616P003050002023-01-27 2:20PM EST305.0099.500.000.000.00-110.00%
NVDA230616P003100002023-02-02 12:15PM EST310.0097.380.000.000.00-200.00%
NVDA230616P003125002023-02-02 12:04PM EST312.50100.320.000.000.00-200.00%
NVDA230616P003200002023-02-02 1:02PM EST320.00103.620.000.000.00-1,5107550.00%
NVDA230616P003250002023-02-02 12:05PM EST325.00112.600.000.000.00-5162580.00%
NVDA230616P003300002023-01-09 11:30AM EST330.00170.070.000.000.00-400.00%
NVDA230616P003375002022-10-26 10:47AM EST337.50204.10172.25177.200.00-200159.47%
NVDA230616P003400002023-02-02 12:01PM EST340.00127.410.000.000.00-210.00%
NVDA230616P003500002023-02-02 12:00PM EST350.00137.520.000.000.00-2200.00%
NVDA230616P003600002023-02-02 11:59AM EST360.00147.420.000.000.00-15010.00%
NVDA230616P003625002022-10-26 10:32AM EST362.50229.04197.25202.200.00-180167.27%
NVDA230616P003700002023-02-02 12:15PM EST370.00156.630.000.000.00-30200.00%
NVDA230616P003750002023-02-02 12:07PM EST375.00162.420.000.000.00-30000.00%
NVDA230616P003800002023-02-02 12:05PM EST380.00167.470.000.000.00-30000.00%
NVDA230616P003875002022-10-26 10:36AM EST387.50254.19222.25227.200.00-200174.30%
NVDA230616P003900002023-02-02 12:03PM EST390.00177.550.000.000.00-2800.00%
NVDA230616P004000002023-02-02 11:59AM EST400.00187.410.000.000.00-15200.00%
NVDA230616P004100002023-02-02 12:00PM EST410.00197.410.000.000.00-15000.00%
NVDA230616P004200002023-02-02 12:05PM EST420.00207.360.000.000.00-60800.00%
NVDA230616P004250002023-02-02 12:05PM EST425.00212.420.000.000.00-1600.00%
NVDA230616P004300002022-12-21 10:21AM EST430.00265.46247.00256.500.00-10153.50%
NVDA230616P004400002022-11-17 12:27PM EST440.00282.43272.75275.650.00-2100181.08%
NVDA230616P004500002023-02-03 11:21AM EST450.00234.700.000.000.00-400.00%
NVDA230616P004600002023-02-01 2:27PM EST460.00257.610.000.000.00-200.00%
NVDA230616P004700002022-06-15 1:10PM EST470.00313.00308.30317.000.00-50204.30%
NVDA230616P004750002021-12-17 12:34PM EST475.00208.01223.15227.250.00-200.00%
NVDA230616P004800002022-10-12 2:26PM EST480.00364.75314.75318.850.00-200194.67%
NVDA230616P004900002022-06-16 11:03AM EST490.00334.67328.30337.000.00--0208.26%
NVDA230616P005000002022-07-21 11:49AM EST500.00320.22317.25325.200.00-40166.63%
NVDA230616P005100002021-07-02 9:17AM EST510.0043.000.000.000.00-150.00%
NVDA230616P005200002022-07-06 8:40AM EST520.00370.42326.05334.700.00-10146.01%
NVDA230616P005300002021-07-16 2:22PM EST530.0061.450.000.000.00-1350.00%
NVDA230616P005400002022-05-11 2:35PM EST540.00384.10366.05374.000.00-10191.91%
NVDA230616P005500002021-07-16 12:28PM EST550.0066.500.000.000.00-22620.00%
NVDA230616P005600002022-06-29 10:47AM EST560.00405.50373.50383.500.00-40170.90%
NVDA230616P005700002021-07-08 8:30AM EST570.0063.150.000.000.00-110.00%
NVDA230616P005800002022-07-18 2:12PM EST580.00418.53392.40400.500.00-20169.42%
NVDA230616P005900002021-07-15 9:19AM EST590.0077.500.000.000.00-13340.00%
NVDA230616P006000002023-01-25 2:50PM EST600.00407.850.000.000.00-200.00%
NVDA230616P006100002021-07-19 11:17AM EST610.0088.570.000.000.00-11460.00%
NVDA230616P006200002021-07-16 11:41AM EST620.0093.540.000.000.00-102370.00%
NVDA230616P006300002021-07-14 1:03PM EST630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 2:47PM EST640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 1:01PM EST650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 2:28PM EST660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 9:54AM EST670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 11:16AM EST680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 12:31PM EST690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 2:06PM EST700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 10:26AM EST710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 1:01PM EST720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 11:38AM EST730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 1:49PM EST740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 9:10AM EST750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 1:40PM EST760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 1:32PM EST770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 10:54AM EST780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 12:05PM EST790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 1:16PM EST800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 9:13AM EST810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 10:55AM EST820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 8:30AM EST840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 1:59PM EST850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 10:30AM EST860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-18 11:05PM EST880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 2:08PM EST890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 2:08PM EST900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 1:58PM EST920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-13 11:14PM EST940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 8:33AM EST950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 12:42PM EST960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-13 11:14PM EST970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-13 11:14PM EST990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 12:41PM EST1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-18 11:05PM EST1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 9:22AM EST1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 10:54AM EST1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 1:19PM EST1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 12:43PM EST1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 2:53PM EST1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 1:01PM EST1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 11:38AM EST1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 1:01PM EST1,600.00856.550.000.000.00-190.00%