Mercados españoles cerrados en 4 hrs 26 min
IBEX 35
9.159,60 -66,00 (-0,72%) Euro Stoxx 50
4.199,91 -58,07 (-1,36%) Dólar/Euro
1,0776 -0,0021 (-0,19%) Petróleo Brent
80,41 +0,47 (+0,59%) Oro
1.883,00 +6,40 (+0,34%) BTC-EUR
21.262,87 -598,22 (-2,74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00005000 | 2023-01-27 10:25AM EST | 5.00 | 195.40 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 0.00% |
| NVDA230616C00010000 | 2022-12-20 10:26AM EST | 10.00 | 151.80 | 158.85 | 159.85 | 0.00 | - | 1 | 839 | 0.00% |
| NVDA230616C00015000 | 2023-02-02 12:28PM EST | 15.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA230616C00020000 | 2022-10-12 12:01PM EST | 20.00 | 96.50 | 142.95 | 144.85 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA230616C00030000 | 2022-09-12 2:25PM EST | 30.00 | 115.28 | 85.70 | 88.60 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230616C00035000 | 2023-01-06 10:28AM EST | 35.00 | 108.20 | 174.70 | 179.10 | 0.00 | - | 5 | 5 | 160.25% |
| NVDA230616C00040000 | 2023-01-11 10:01AM EST | 40.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA230616C00045000 | 2022-07-11 2:04PM EST | 45.00 | 108.25 | 136.65 | 138.90 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA230616C00050000 | 2022-11-16 3:44PM EST | 50.00 | 112.50 | 116.65 | 117.95 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616C00055000 | 2022-11-18 2:54PM EST | 55.00 | 99.80 | 111.90 | 113.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616C00060000 | 2022-12-22 12:46PM EST | 60.00 | 91.94 | 115.60 | 123.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230616C00062500 | 2023-01-24 2:00PM EST | 62.50 | 129.95 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616C00065000 | 2022-11-25 12:32PM EST | 65.00 | 101.14 | 88.65 | 90.35 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA230616C00067500 | 2022-08-04 1:11PM EST | 67.50 | 126.70 | 71.30 | 77.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA230616C00070000 | 2023-02-02 12:31PM EST | 70.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| NVDA230616C00072500 | 2022-10-25 11:46AM EST | 72.50 | 65.34 | 94.75 | 96.55 | 0.00 | - | 2 | 170 | 0.00% |
| NVDA230616C00075000 | 2023-02-02 2:25PM EST | 75.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 8 | 510 | 0.00% |
| NVDA230616C00077500 | 2022-11-16 9:46AM EST | 77.50 | 87.35 | 90.35 | 91.60 | 0.00 | - | 6 | 184 | 0.00% |
| NVDA230616C00080000 | 2023-02-03 1:14PM EST | 80.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| NVDA230616C00082500 | 2022-11-16 3:09PM EST | 82.50 | 81.75 | 86.35 | 87.85 | 0.00 | - | 6 | 116 | 0.00% |
| NVDA230616C00085000 | 2022-12-20 1:08PM EST | 85.00 | 79.65 | 86.15 | 87.15 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA230616C00087500 | 2023-01-19 3:44PM EST | 87.50 | 84.03 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| NVDA230616C00090000 | 2023-02-03 12:58PM EST | 90.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA230616C00092500 | 2022-12-20 12:04PM EST | 92.50 | 73.55 | 79.25 | 80.25 | 0.00 | - | 16 | 155 | 0.00% |
| NVDA230616C00095000 | 2023-01-03 9:46AM EST | 95.00 | 59.37 | 118.15 | 122.70 | 0.00 | - | 2 | 263 | 106.60% |
| NVDA230616C00097500 | 2022-12-20 12:16PM EST | 97.50 | 69.20 | 74.85 | 76.15 | 0.00 | - | 17 | 253 | 0.00% |
| NVDA230616C00100000 | 2023-02-03 12:57PM EST | 100.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00102500 | 2023-01-27 1:50PM EST | 102.50 | 105.79 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA230616C00105000 | 2023-01-20 3:57PM EST | 105.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| NVDA230616C00107500 | 2022-12-20 1:43PM EST | 107.50 | 61.02 | 65.90 | 67.00 | 0.00 | - | 5 | 41 | 0.00% |
| NVDA230616C00110000 | 2023-02-02 3:51PM EST | 110.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA230616C00112500 | 2023-01-24 9:36AM EST | 112.50 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA230616C00115000 | 2023-01-30 2:08PM EST | 115.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00117500 | 2023-02-01 2:43PM EST | 117.50 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| NVDA230616C00120000 | 2023-02-02 12:46PM EST | 120.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 4 | 720 | 0.00% |
| NVDA230616C00122500 | 2023-01-30 10:32AM EST | 122.50 | 77.72 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA230616C00125000 | 2023-02-01 3:49PM EST | 125.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616C00127500 | 2023-02-02 1:31PM EST | 127.50 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| NVDA230616C00130000 | 2023-02-03 11:27AM EST | 130.00 | 89.87 | 0.00 | 0.00 | 0.00 | - | 2 | 883 | 0.00% |
| NVDA230616C00132500 | 2023-02-02 1:10PM EST | 132.50 | 87.85 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 0.00% |
| NVDA230616C00135000 | 2023-02-03 10:21AM EST | 135.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00137500 | 2023-02-02 10:55AM EST | 137.50 | 83.20 | 0.00 | 0.00 | 0.00 | - | 7 | 375 | 0.00% |
| NVDA230616C00140000 | 2023-02-03 12:53PM EST | 140.00 | 81.08 | 0.00 | 0.00 | 0.00 | - | 20 | 1,195 | 0.00% |
| NVDA230616C00142500 | 2023-02-03 10:47AM EST | 142.50 | 80.61 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 0.00% |
| NVDA230616C00145000 | 2023-02-03 11:25AM EST | 145.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 0.00% |
| NVDA230616C00147500 | 2023-02-03 11:46AM EST | 147.50 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.00% |
| NVDA230616C00150000 | 2023-02-03 3:00PM EST | 150.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 11 | 8,623 | 0.00% |
| NVDA230616C00152500 | 2023-02-03 3:03PM EST | 152.50 | 65.91 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA230616C00155000 | 2023-02-03 3:00PM EST | 155.00 | 64.43 | 0.00 | 0.00 | 0.00 | - | 4 | 1,340 | 0.00% |
| NVDA230616C00157500 | 2023-02-02 2:42PM EST | 157.50 | 65.10 | 0.00 | 0.00 | 0.00 | - | 6 | 566 | 0.00% |
| NVDA230616C00160000 | 2023-02-03 2:00PM EST | 160.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230616C00162500 | 2023-02-03 11:41AM EST | 162.50 | 62.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230616C00165000 | 2023-02-03 11:48AM EST | 165.00 | 61.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00167500 | 2023-02-03 12:13PM EST | 167.50 | 58.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616C00170000 | 2023-02-03 3:48PM EST | 170.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 0.00% |
| NVDA230616C00172500 | 2023-02-03 1:19PM EST | 172.50 | 52.92 | 0.00 | 0.00 | 0.00 | - | 3 | 1,358 | 0.00% |
| NVDA230616C00175000 | 2023-02-03 3:22PM EST | 175.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA230616C00177500 | 2023-02-03 10:38AM EST | 177.50 | 51.31 | 0.00 | 0.00 | 0.00 | - | 8 | 948 | 0.00% |
| NVDA230616C00180000 | 2023-02-03 3:21PM EST | 180.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 30 | 5,023 | 0.00% |
| NVDA230616C00182500 | 2023-02-03 9:32AM EST | 182.50 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616C00185000 | 2023-02-03 12:15PM EST | 185.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA230616C00187500 | 2023-02-02 3:29PM EST | 187.50 | 43.12 | 0.00 | 0.00 | 0.00 | - | 77 | 1,795 | 0.00% |
| NVDA230616C00190000 | 2023-02-03 1:19PM EST | 190.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA230616C00192500 | 2023-02-03 3:51PM EST | 192.50 | 36.85 | 0.00 | 0.00 | 0.00 | - | 60 | 2,343 | 0.00% |
| NVDA230616C00195000 | 2023-02-03 3:26PM EST | 195.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | 40 | 1,961 | 0.00% |
| NVDA230616C00197500 | 2023-02-03 3:20PM EST | 197.50 | 34.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA230616C00200000 | 2023-02-03 3:58PM EST | 200.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 125 | 7,921 | 0.00% |
| NVDA230616C00202500 | 2023-02-03 1:48PM EST | 202.50 | 32.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,781 | 0.00% |
| NVDA230616C00205000 | 2023-02-03 3:47PM EST | 205.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA230616C00207500 | 2023-02-02 2:34PM EST | 207.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | 64 | 2,059 | 0.00% |
| NVDA230616C00210000 | 2023-02-03 3:52PM EST | 210.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1,165 | 4,913 | 0.00% |
| NVDA230616C00212500 | 2023-02-03 3:48PM EST | 212.50 | 26.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.39% |
| NVDA230616C00215000 | 2023-02-03 3:49PM EST | 215.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 220 | 2,796 | 0.78% |
| NVDA230616C00217500 | 2023-02-03 3:12PM EST | 217.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 1.56% |
| NVDA230616C00220000 | 2023-02-03 3:54PM EST | 220.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 95 | 2,687 | 1.56% |
| NVDA230616C00222500 | 2023-02-03 3:18PM EST | 222.50 | 21.97 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| NVDA230616C00225000 | 2023-02-03 3:03PM EST | 225.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 94 | 4,087 | 3.13% |
| NVDA230616C00227500 | 2023-02-03 3:47PM EST | 227.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 788 | 3.13% |
| NVDA230616C00230000 | 2023-02-03 3:59PM EST | 230.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 393 | 2,687 | 3.13% |
| NVDA230616C00232500 | 2023-02-03 1:54PM EST | 232.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 55 | 1,129 | 3.13% |
| NVDA230616C00235000 | 2023-02-03 3:04PM EST | 235.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| NVDA230616C00237500 | 2023-02-03 11:03AM EST | 237.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 24 | 564 | 3.13% |
| NVDA230616C00240000 | 2023-02-03 3:58PM EST | 240.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 505 | 3,180 | 6.25% |
| NVDA230616C00242500 | 2023-02-03 1:49PM EST | 242.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 21 | 607 | 6.25% |
| NVDA230616C00245000 | 2023-02-03 3:33PM EST | 245.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 86 | 2,447 | 6.25% |
| NVDA230616C00247500 | 2023-02-03 11:30AM EST | 247.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 99 | 527 | 6.25% |
| NVDA230616C00250000 | 2023-02-03 3:59PM EST | 250.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1,121 | 5,491 | 6.25% |
| NVDA230616C00255000 | 2023-02-03 3:34PM EST | 255.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 22 | 677 | 6.25% |
| NVDA230616C00260000 | 2023-02-03 3:59PM EST | 260.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 54 | 3,468 | 6.25% |
| NVDA230616C00265000 | 2023-02-03 3:48PM EST | 265.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 66 | 1,896 | 6.25% |
| NVDA230616C00270000 | 2023-02-03 3:48PM EST | 270.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 78 | 1,457 | 6.25% |
| NVDA230616C00275000 | 2023-02-03 2:59PM EST | 275.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 47 | 1,540 | 12.50% |
| NVDA230616C00280000 | 2023-02-03 3:48PM EST | 280.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 121 | 2,214 | 12.50% |
| NVDA230616C00285000 | 2023-02-03 10:20AM EST | 285.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 12.50% |
| NVDA230616C00287500 | 2023-02-03 9:34AM EST | 287.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 423 | 12.50% |
| NVDA230616C00290000 | 2023-02-03 3:48PM EST | 290.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 20 | 882 | 12.50% |
| NVDA230616C00295000 | 2023-02-03 3:36PM EST | 295.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 125 | 2,822 | 12.50% |
| NVDA230616C00300000 | 2023-02-03 3:55PM EST | 300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 94 | 2,758 | 12.50% |
| NVDA230616C00305000 | 2023-02-03 9:35AM EST | 305.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,369 | 12.50% |
| NVDA230616C00310000 | 2023-02-03 3:33PM EST | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 2,163 | 12.50% |
| NVDA230616C00312500 | 2023-02-03 11:15AM EST | 312.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 587 | 12.50% |
| NVDA230616C00320000 | 2023-02-03 3:40PM EST | 320.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 39 | 1,989 | 12.50% |
| NVDA230616C00325000 | 2023-02-03 3:48PM EST | 325.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 51 | 443 | 12.50% |
| NVDA230616C00330000 | 2023-02-03 3:52PM EST | 330.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 202 | 5,039 | 12.50% |
| NVDA230616C00337500 | 2023-02-03 11:20AM EST | 337.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1,144 | 12.50% |
| NVDA230616C00340000 | 2023-02-03 1:11PM EST | 340.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 54 | 6,801 | 12.50% |
| NVDA230616C00350000 | 2023-02-03 3:26PM EST | 350.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 2,998 | 12.50% |
| NVDA230616C00360000 | 2023-02-03 3:55PM EST | 360.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 1,236 | 12.50% |
| NVDA230616C00362500 | 2023-02-03 1:03PM EST | 362.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 12.50% |
| NVDA230616C00370000 | 2023-02-03 3:48PM EST | 370.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 494 | 25.00% |
| NVDA230616C00375000 | 2023-02-03 9:31AM EST | 375.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 25.00% |
| NVDA230616C00380000 | 2023-02-03 3:48PM EST | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,423 | 25.00% |
| NVDA230616C00387500 | 2023-02-03 3:41PM EST | 387.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 567 | 25.00% |
| NVDA230616C00390000 | 2023-02-03 3:34PM EST | 390.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 52 | 935 | 25.00% |
| NVDA230616C00400000 | 2023-02-03 2:54PM EST | 400.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 319 | 7,650 | 25.00% |
| NVDA230616C00410000 | 2023-02-03 2:51PM EST | 410.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 95 | 1,334 | 25.00% |
| NVDA230616C00420000 | 2023-02-03 3:51PM EST | 420.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 2,094 | 25.00% |
| NVDA230616C00425000 | 2023-02-03 1:34PM EST | 425.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 2,928 | 25.00% |
| NVDA230616C00430000 | 2023-02-01 1:45PM EST | 430.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 3,332 | 25.00% |
| NVDA230616C00440000 | 2023-02-02 3:31PM EST | 440.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,334 | 25.00% |
| NVDA230616C00450000 | 2023-02-03 12:13PM EST | 450.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,988 | 25.00% |
| NVDA230616C00460000 | 2023-02-03 12:22PM EST | 460.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,142 | 25.00% |
| NVDA230616C00470000 | 2023-02-03 9:49AM EST | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 2,688 | 25.00% |
| NVDA230616C00475000 | 2023-02-03 12:44PM EST | 475.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,367 | 6,025 | 25.00% |
| NVDA230616C00480000 | 2023-02-03 1:40PM EST | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 4,539 | 25.00% |
| NVDA230616C00490000 | 2023-02-03 3:11PM EST | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,715 | 25.00% |
| NVDA230616C00500000 | 2023-02-03 3:59PM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4,909 | 25.00% |
| NVDA230616C00510000 | 2021-07-14 2:30PM EST | 510.00 | 313.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA230616C00520000 | 2023-02-03 10:25AM EST | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,898 | 2,573 | 25.00% |
| NVDA230616C00530000 | 2021-07-19 9:33AM EST | 530.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| NVDA230616C00540000 | 2023-02-02 12:43PM EST | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 3,109 | 25.00% |
| NVDA230616C00550000 | 2021-07-19 2:58PM EST | 550.00 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| NVDA230616C00560000 | 2023-02-03 10:54AM EST | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 1,026 | 25.00% |
| NVDA230616C00570000 | 2021-07-16 11:27AM EST | 570.00 | 253.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA230616C00580000 | 2023-01-27 1:10PM EST | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 2,570 | 25.00% |
| NVDA230616C00590000 | 2021-07-16 2:47PM EST | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NVDA230616C00600000 | 2023-02-03 9:30AM EST | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31,150 | 25.00% |
| NVDA230616C00610000 | 2021-07-16 1:05PM EST | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| NVDA230616C00620000 | 2021-07-19 11:29AM EST | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NVDA230616C00630000 | 2021-07-16 9:56AM EST | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA230616C00640000 | 2021-07-06 11:16AM EST | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NVDA230616C00650000 | 2021-07-08 2:23PM EST | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| NVDA230616C00660000 | 2021-07-06 12:33PM EST | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NVDA230616C00670000 | 2021-07-16 2:38PM EST | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NVDA230616C00680000 | 2021-07-15 2:49PM EST | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA230616C00690000 | 2021-07-08 10:39AM EST | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 50.00% |
| NVDA230616C00700000 | 2021-07-19 2:26PM EST | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 50.00% |
| NVDA230616C00710000 | 2021-07-15 2:59PM EST | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA230616C00720000 | 2021-07-19 1:17PM EST | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| NVDA230616C00730000 | 2021-07-19 10:39AM EST | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA230616C00740000 | 2021-07-16 2:28PM EST | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| NVDA230616C00750000 | 2021-07-19 1:38PM EST | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230616C00760000 | 2021-07-19 11:38AM EST | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 50.00% |
| NVDA230616C00770000 | 2021-07-19 2:27PM EST | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230616C00780000 | 2021-07-19 9:13AM EST | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| NVDA230616C00790000 | 2021-07-16 2:55PM EST | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA230616C00800000 | 2021-07-19 12:58PM EST | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 50.00% |
| NVDA230616C00810000 | 2021-07-19 9:47AM EST | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| NVDA230616C00820000 | 2021-07-15 1:20PM EST | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| NVDA230616C00830000 | 2021-07-16 8:42AM EST | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| NVDA230616C00840000 | 2021-07-16 11:54AM EST | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| NVDA230616C00850000 | 2021-07-16 12:19PM EST | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| NVDA230616C00860000 | 2021-07-15 1:13PM EST | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA230616C00870000 | 2021-07-15 1:00PM EST | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NVDA230616C00880000 | 2021-07-19 10:03AM EST | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NVDA230616C00890000 | 2021-07-15 12:31PM EST | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230616C00900000 | 2021-07-16 1:54PM EST | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA230616C00910000 | 2021-07-06 11:23AM EST | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 50.00% |
| NVDA230616C00920000 | 2021-07-16 12:15PM EST | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA230616C00930000 | 2021-06-29 10:51AM EST | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C00940000 | 2021-07-16 2:17PM EST | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA230616C00950000 | 2021-07-16 9:55AM EST | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| NVDA230616C00960000 | 2021-07-13 11:52AM EST | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| NVDA230616C00970000 | 2021-07-07 8:48AM EST | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NVDA230616C00980000 | 2021-07-16 12:59PM EST | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C00990000 | 2021-07-19 12:19PM EST | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA230616C01000000 | 2021-07-19 2:26PM EST | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| NVDA230616C01020000 | 2021-07-16 1:30PM EST | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA230616C01040000 | 2021-07-16 1:49PM EST | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 50.00% |
| NVDA230616C01060000 | 2021-07-19 11:00AM EST | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA230616C01080000 | 2021-07-18 11:05PM EST | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA230616C01100000 | 2021-07-16 2:53PM EST | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| NVDA230616C01120000 | 2021-07-01 10:47AM EST | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA230616C01140000 | 2021-07-18 11:05PM EST | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C01150000 | 2021-07-15 2:31PM EST | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA230616C01160000 | 2021-07-15 2:31PM EST | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| NVDA230616C01180000 | 2021-07-09 9:13AM EST | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA230616C01200000 | 2021-07-16 2:58PM EST | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA230616C01250000 | 2021-07-08 2:39PM EST | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C01300000 | 2021-07-07 2:57PM EST | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NVDA230616C01350000 | 2021-07-15 10:55AM EST | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230616C01400000 | 2021-07-19 10:53AM EST | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| NVDA230616C01450000 | 2021-07-15 12:43PM EST | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230616C01500000 | 2021-07-16 11:46AM EST | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230616C01550000 | 2021-07-19 11:33AM EST | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NVDA230616C01600000 | 2021-07-19 2:47PM EST | 1,600.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 57 | 208 | 50.00% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00005000 | 2022-12-29 10:44AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 20 | 193.75% |
| NVDA230616P00010000 | 2023-01-10 9:30AM EST | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| NVDA230616P00015000 | 2022-10-31 11:29AM EST | 15.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 158.59% |
| NVDA230616P00020000 | 2022-12-01 3:52PM EST | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 516 | 128.91% |
| NVDA230616P00022500 | 2023-02-03 1:48PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 137 | 50.00% |
| NVDA230616P00025000 | 2023-02-01 9:33AM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 50.00% |
| NVDA230616P00030000 | 2023-01-26 1:42PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 3,478 | 50.00% |
| NVDA230616P00035000 | 2023-02-03 12:08PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 50.00% |
| NVDA230616P00040000 | 2023-02-01 3:59PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 998 | 50.00% |
| NVDA230616P00045000 | 2023-01-23 1:29PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA230616P00050000 | 2023-02-03 3:43PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230616P00055000 | 2023-02-01 2:18PM EST | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230616P00060000 | 2023-02-01 3:23PM EST | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 490 | 50.00% |
| NVDA230616P00062500 | 2023-02-02 10:31AM EST | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230616P00065000 | 2023-02-02 3:36PM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 3,630 | 50.00% |
| NVDA230616P00067500 | 2023-02-02 3:32PM EST | 67.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,627 | 50.00% |
| NVDA230616P00070000 | 2023-02-03 12:28PM EST | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 177 | 4,428 | 50.00% |
| NVDA230616P00072500 | 2023-02-02 1:16PM EST | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,248 | 25.00% |
| NVDA230616P00075000 | 2023-02-03 10:46AM EST | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 138 | 2,414 | 25.00% |
| NVDA230616P00077500 | 2023-02-03 10:31AM EST | 77.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 168 | 3,332 | 25.00% |
| NVDA230616P00080000 | 2023-02-03 11:59AM EST | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NVDA230616P00082500 | 2023-02-03 10:41AM EST | 82.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 101 | 1,746 | 25.00% |
| NVDA230616P00085000 | 2023-02-03 1:41PM EST | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 96 | 2,073 | 25.00% |
| NVDA230616P00087500 | 2023-02-03 3:20PM EST | 87.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| NVDA230616P00090000 | 2023-02-03 3:54PM EST | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 99 | 2,715 | 25.00% |
| NVDA230616P00092500 | 2023-02-03 10:30AM EST | 92.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 70 | 2,907 | 25.00% |
| NVDA230616P00095000 | 2023-02-03 3:13PM EST | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 68 | 2,067 | 25.00% |
| NVDA230616P00097500 | 2023-02-03 3:18PM EST | 97.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,043 | 25.00% |
| NVDA230616P00100000 | 2023-02-03 3:39PM EST | 100.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| NVDA230616P00102500 | 2023-02-03 3:18PM EST | 102.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA230616P00105000 | 2023-02-03 3:03PM EST | 105.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 38 | 3,662 | 25.00% |
| NVDA230616P00107500 | 2023-02-03 10:57AM EST | 107.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA230616P00110000 | 2023-02-03 3:17PM EST | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NVDA230616P00112500 | 2023-02-03 3:54PM EST | 112.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 64 | 1,078 | 25.00% |
| NVDA230616P00115000 | 2023-02-03 3:54PM EST | 115.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA230616P00117500 | 2023-02-03 2:28PM EST | 117.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3,143 | 25.00% |
| NVDA230616P00120000 | 2023-02-03 3:55PM EST | 120.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 109 | 8,542 | 25.00% |
| NVDA230616P00122500 | 2023-02-03 1:50PM EST | 122.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA230616P00125000 | 2023-02-03 3:52PM EST | 125.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 83 | 3,581 | 12.50% |
| NVDA230616P00127500 | 2023-02-03 1:49PM EST | 127.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 23 | 818 | 12.50% |
| NVDA230616P00130000 | 2023-02-03 3:49PM EST | 130.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NVDA230616P00132500 | 2023-02-03 2:08PM EST | 132.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 1,697 | 12.50% |
| NVDA230616P00135000 | 2023-02-03 2:59PM EST | 135.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 2,846 | 12.50% |
| NVDA230616P00137500 | 2023-02-03 3:59PM EST | 137.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230616P00140000 | 2023-02-03 3:52PM EST | 140.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 93 | 5,302 | 12.50% |
| NVDA230616P00142500 | 2023-02-03 3:52PM EST | 142.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,376 | 12.50% |
| NVDA230616P00145000 | 2023-02-03 2:10PM EST | 145.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA230616P00147500 | 2023-02-03 1:47PM EST | 147.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,295 | 12.50% |
| NVDA230616P00150000 | 2023-02-03 3:49PM EST | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 215 | 7,889 | 12.50% |
| NVDA230616P00152500 | 2023-02-03 3:39PM EST | 152.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 103 | 1,038 | 12.50% |
| NVDA230616P00155000 | 2023-02-03 3:36PM EST | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 417 | 3,472 | 12.50% |
| NVDA230616P00157500 | 2023-02-03 2:48PM EST | 157.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 30 | 2,450 | 12.50% |
| NVDA230616P00160000 | 2023-02-03 3:46PM EST | 160.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NVDA230616P00162500 | 2023-02-03 3:52PM EST | 162.50 | 7.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA230616P00165000 | 2023-02-03 3:46PM EST | 165.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 57 | 3,188 | 6.25% |
| NVDA230616P00167500 | 2023-02-03 3:39PM EST | 167.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 23 | 1,349 | 6.25% |
| NVDA230616P00170000 | 2023-02-03 3:39PM EST | 170.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 6.25% |
| NVDA230616P00172500 | 2023-02-03 3:17PM EST | 172.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,577 | 6.25% |
| NVDA230616P00175000 | 2023-02-03 3:53PM EST | 175.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 63 | 2,417 | 6.25% |
| NVDA230616P00177500 | 2023-02-03 1:48PM EST | 177.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230616P00180000 | 2023-02-03 3:42PM EST | 180.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 501 | 4,096 | 6.25% |
| NVDA230616P00182500 | 2023-02-03 2:36PM EST | 182.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 709 | 6.25% |
| NVDA230616P00185000 | 2023-02-03 3:47PM EST | 185.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 39 | 2,716 | 6.25% |
| NVDA230616P00187500 | 2023-02-02 3:38PM EST | 187.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,036 | 3.13% |
| NVDA230616P00190000 | 2023-02-03 3:57PM EST | 190.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 57 | 3,628 | 3.13% |
| NVDA230616P00192500 | 2023-02-03 10:05AM EST | 192.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 28 | 1,011 | 3.13% |
| NVDA230616P00195000 | 2023-02-03 3:21PM EST | 195.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 167 | 1,338 | 3.13% |
| NVDA230616P00197500 | 2023-02-03 3:57PM EST | 197.50 | 17.43 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| NVDA230616P00200000 | 2023-02-03 3:58PM EST | 200.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 416 | 3,754 | 1.56% |
| NVDA230616P00202500 | 2023-02-03 2:44PM EST | 202.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 37 | 1,158 | 1.56% |
| NVDA230616P00205000 | 2023-02-03 3:58PM EST | 205.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 60 | 1,037 | 1.56% |
| NVDA230616P00207500 | 2023-02-03 10:14AM EST | 207.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| NVDA230616P00210000 | 2023-02-03 3:52PM EST | 210.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1,291 | 1,973 | 0.20% |
| NVDA230616P00212500 | 2023-02-03 3:42PM EST | 212.50 | 24.53 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA230616P00215000 | 2023-02-03 3:34PM EST | 215.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 431 | 1,081 | 0.00% |
| NVDA230616P00217500 | 2023-02-03 3:48PM EST | 217.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 129 | 569 | 0.00% |
| NVDA230616P00220000 | 2023-02-03 3:35PM EST | 220.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 154 | 1,948 | 0.00% |
| NVDA230616P00222500 | 2023-02-03 3:58PM EST | 222.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| NVDA230616P00225000 | 2023-02-03 1:18PM EST | 225.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 128 | 517 | 0.00% |
| NVDA230616P00227500 | 2023-02-03 1:06PM EST | 227.50 | 31.70 | 0.00 | 0.00 | 0.00 | - | 46 | 143 | 0.00% |
| NVDA230616P00230000 | 2023-02-03 1:11PM EST | 230.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 144 | 661 | 0.00% |
| NVDA230616P00232500 | 2023-02-03 11:35AM EST | 232.50 | 32.95 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| NVDA230616P00235000 | 2023-02-03 10:30AM EST | 235.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA230616P00237500 | 2023-02-02 10:05AM EST | 237.50 | 38.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230616P00240000 | 2023-02-03 10:57AM EST | 240.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| NVDA230616P00242500 | 2023-02-02 9:52AM EST | 242.50 | 40.76 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA230616P00245000 | 2023-02-02 2:04PM EST | 245.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| NVDA230616P00247500 | 2023-02-01 2:44PM EST | 247.50 | 48.63 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA230616P00250000 | 2023-02-03 12:30PM EST | 250.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA230616P00255000 | 2023-02-03 10:02AM EST | 255.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00260000 | 2023-01-09 3:09PM EST | 260.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00265000 | 2023-02-01 3:19PM EST | 265.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA230616P00270000 | 2023-02-03 9:50AM EST | 270.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| NVDA230616P00275000 | 2023-01-24 9:30AM EST | 275.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230616P00280000 | 2023-02-02 12:05PM EST | 280.00 | 70.91 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA230616P00285000 | 2023-01-10 1:27PM EST | 285.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00287500 | 2022-08-25 11:59AM EST | 287.50 | 111.75 | 160.15 | 163.25 | 0.00 | - | 2 | 0 | 216.62% |
| NVDA230616P00290000 | 2023-01-03 12:13PM EST | 290.00 | 148.29 | 74.85 | 78.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00295000 | 2023-02-01 2:34PM EST | 295.00 | 94.97 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA230616P00300000 | 2023-02-02 12:26PM EST | 300.00 | 87.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA230616P00305000 | 2023-01-27 2:20PM EST | 305.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00310000 | 2023-02-02 12:15PM EST | 310.00 | 97.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00312500 | 2023-02-02 12:04PM EST | 312.50 | 100.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00320000 | 2023-02-02 1:02PM EST | 320.00 | 103.62 | 0.00 | 0.00 | 0.00 | - | 1,510 | 755 | 0.00% |
| NVDA230616P00325000 | 2023-02-02 12:05PM EST | 325.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 516 | 258 | 0.00% |
| NVDA230616P00330000 | 2023-01-09 11:30AM EST | 330.00 | 170.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00337500 | 2022-10-26 10:47AM EST | 337.50 | 204.10 | 172.25 | 177.20 | 0.00 | - | 20 | 0 | 159.47% |
| NVDA230616P00340000 | 2023-02-02 12:01PM EST | 340.00 | 127.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230616P00350000 | 2023-02-02 12:00PM EST | 350.00 | 137.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA230616P00360000 | 2023-02-02 11:59AM EST | 360.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 150 | 1 | 0.00% |
| NVDA230616P00362500 | 2022-10-26 10:32AM EST | 362.50 | 229.04 | 197.25 | 202.20 | 0.00 | - | 18 | 0 | 167.27% |
| NVDA230616P00370000 | 2023-02-02 12:15PM EST | 370.00 | 156.63 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| NVDA230616P00375000 | 2023-02-02 12:07PM EST | 375.00 | 162.42 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NVDA230616P00380000 | 2023-02-02 12:05PM EST | 380.00 | 167.47 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NVDA230616P00387500 | 2022-10-26 10:36AM EST | 387.50 | 254.19 | 222.25 | 227.20 | 0.00 | - | 20 | 0 | 174.30% |
| NVDA230616P00390000 | 2023-02-02 12:03PM EST | 390.00 | 177.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA230616P00400000 | 2023-02-02 11:59AM EST | 400.00 | 187.41 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA230616P00410000 | 2023-02-02 12:00PM EST | 410.00 | 197.41 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA230616P00420000 | 2023-02-02 12:05PM EST | 420.00 | 207.36 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| NVDA230616P00425000 | 2023-02-02 12:05PM EST | 425.00 | 212.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA230616P00430000 | 2022-12-21 10:21AM EST | 430.00 | 265.46 | 247.00 | 256.50 | 0.00 | - | 1 | 0 | 153.50% |
| NVDA230616P00440000 | 2022-11-17 12:27PM EST | 440.00 | 282.43 | 272.75 | 275.65 | 0.00 | - | 210 | 0 | 181.08% |
| NVDA230616P00450000 | 2023-02-03 11:21AM EST | 450.00 | 234.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00460000 | 2023-02-01 2:27PM EST | 460.00 | 257.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00470000 | 2022-06-15 1:10PM EST | 470.00 | 313.00 | 308.30 | 317.00 | 0.00 | - | 5 | 0 | 204.30% |
| NVDA230616P00475000 | 2021-12-17 12:34PM EST | 475.00 | 208.01 | 223.15 | 227.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00480000 | 2022-10-12 2:26PM EST | 480.00 | 364.75 | 314.75 | 318.85 | 0.00 | - | 20 | 0 | 194.67% |
| NVDA230616P00490000 | 2022-06-16 11:03AM EST | 490.00 | 334.67 | 328.30 | 337.00 | 0.00 | - | - | 0 | 208.26% |
| NVDA230616P00500000 | 2022-07-21 11:49AM EST | 500.00 | 320.22 | 317.25 | 325.20 | 0.00 | - | 4 | 0 | 166.63% |
| NVDA230616P00510000 | 2021-07-02 9:17AM EST | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2022-07-06 8:40AM EST | 520.00 | 370.42 | 326.05 | 334.70 | 0.00 | - | 1 | 0 | 146.01% |
| NVDA230616P00530000 | 2021-07-16 2:22PM EST | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2022-05-11 2:35PM EST | 540.00 | 384.10 | 366.05 | 374.00 | 0.00 | - | 1 | 0 | 191.91% |
| NVDA230616P00550000 | 2021-07-16 12:28PM EST | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2022-06-29 10:47AM EST | 560.00 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 170.90% |
| NVDA230616P00570000 | 2021-07-08 8:30AM EST | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2022-07-18 2:12PM EST | 580.00 | 418.53 | 392.40 | 400.50 | 0.00 | - | 2 | 0 | 169.42% |
| NVDA230616P00590000 | 2021-07-15 9:19AM EST | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2023-01-25 2:50PM EST | 600.00 | 407.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00610000 | 2021-07-19 11:17AM EST | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2021-07-16 11:41AM EST | 620.00 | 93.54 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA230616P00630000 | 2021-07-14 1:03PM EST | 630.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| NVDA230616P00640000 | 2021-07-16 2:47PM EST | 640.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA230616P00650000 | 2021-07-16 1:01PM EST | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA230616P00660000 | 2021-07-12 2:28PM EST | 660.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA230616P00670000 | 2021-07-09 9:54AM EST | 670.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00680000 | 2021-07-12 11:16AM EST | 680.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00690000 | 2021-07-14 12:31PM EST | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA230616P00700000 | 2021-07-19 2:06PM EST | 700.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 73 | 151 | 0.00% |
| NVDA230616P00710000 | 2021-07-08 10:26AM EST | 710.00 | 142.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA230616P00720000 | 2021-07-16 1:01PM EST | 720.00 | 147.61 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00730000 | 2021-07-19 11:38AM EST | 730.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| NVDA230616P00740000 | 2021-07-16 1:49PM EST | 740.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 123 | 143 | 0.00% |
| NVDA230616P00750000 | 2021-07-16 9:10AM EST | 750.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA230616P00760000 | 2021-07-15 1:40PM EST | 760.00 | 166.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA230616P00770000 | 2021-07-16 1:32PM EST | 770.00 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA230616P00780000 | 2021-07-14 10:54AM EST | 780.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00790000 | 2021-07-15 12:05PM EST | 790.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 1:16PM EST | 800.00 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616P00810000 | 2021-07-06 9:13AM EST | 810.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00820000 | 2021-07-15 10:55AM EST | 820.00 | 201.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00840000 | 2021-07-08 8:30AM EST | 840.00 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00850000 | 2021-07-16 1:59PM EST | 850.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| NVDA230616P00860000 | 2021-07-08 10:30AM EST | 860.00 | 208.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00880000 | 2021-07-18 11:05PM EST | 880.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00890000 | 2021-06-28 2:08PM EST | 890.00 | 220.21 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 2:08PM EST | 900.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230616P00920000 | 2021-06-29 1:58PM EST | 920.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA230616P00940000 | 2021-06-13 11:14PM EST | 940.00 | 301.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00950000 | 2021-07-02 8:33AM EST | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA230616P00960000 | 2021-07-07 12:42PM EST | 960.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00970000 | 2021-06-13 11:14PM EST | 970.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00990000 | 2021-06-13 11:14PM EST | 990.00 | 341.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01000000 | 2021-07-07 12:41PM EST | 1,000.00 | 306.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P01040000 | 2021-07-18 11:05PM EST | 1,040.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01060000 | 2021-06-25 9:22AM EST | 1,060.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P01080000 | 2021-07-08 10:54AM EST | 1,080.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230616P01100000 | 2021-06-28 1:19PM EST | 1,100.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P01160000 | 2021-07-07 12:43PM EST | 1,160.00 | 416.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01200000 | 2021-07-01 2:53PM EST | 1,200.00 | 451.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01400000 | 2021-07-15 1:01PM EST | 1,400.00 | 667.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P01500000 | 2021-06-28 11:38AM EST | 1,500.00 | 747.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P01600000 | 2021-07-15 1:01PM EST | 1,600.00 | 856.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
