Mercados españoles cerrados
IBEX 35
7.583,50 -191,20 (-2,46%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dólar/Euro
0,9707 -0,0131 (-1,33%) Petróleo Brent
86,75 +0,60 (+0,70%) Oro
1.651,70 -3,90 (-0,24%) BTC-EUR
19.562,09 -348,65 (-1,75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 2022-09-14 10:52AM EDT | 5.00 | 126.60 | 117.50 | 122.75 | 0.00 | - | 2 | 1,157 | 345.31% |
| NVDA230616C00010000 | 2022-08-23 2:06PM EDT | 10.00 | 162.60 | 114.05 | 117.80 | 0.00 | - | 2 | 837 | 173.63% |
| NVDA230616C00015000 | 2022-08-02 1:27PM EDT | 15.00 | 172.30 | 119.50 | 122.70 | 0.00 | - | 6 | 48 | 376.61% |
| NVDA230616C00020000 | 2022-07-11 2:07PM EDT | 20.00 | 133.75 | 160.55 | 162.60 | 0.00 | - | 21 | 21 | 0.00% |
| NVDA230616C00030000 | 2022-09-12 3:25PM EDT | 30.00 | 115.28 | 93.10 | 99.25 | 0.00 | - | 4 | 5 | 101.42% |
| NVDA230616C00035000 | 2022-09-20 1:29PM EDT | 35.00 | 97.90 | 88.30 | 94.60 | 0.00 | - | 2 | 9 | 95.70% |
| NVDA230616C00040000 | 2022-08-18 11:45AM EDT | 40.00 | 148.75 | 90.90 | 96.50 | 0.00 | - | 1 | 140 | 153.04% |
| NVDA230616C00045000 | 2022-07-11 3:04PM EDT | 45.00 | 108.25 | 136.65 | 138.90 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA230616C00050000 | 2022-09-02 11:32AM EDT | 50.00 | 92.15 | 74.30 | 80.65 | 0.00 | - | 1 | 3 | 81.69% |
| NVDA230616C00062500 | 2022-09-07 11:09AM EDT | 62.50 | 76.47 | 63.35 | 69.75 | 0.00 | - | 4 | 81 | 75.22% |
| NVDA230616C00065000 | 2022-09-23 2:12PM EDT | 65.00 | 62.70 | 61.15 | 67.60 | -12.30 | -16.40% | 1 | 41 | 73.73% |
| NVDA230616C00067500 | 2022-08-04 2:11PM EDT | 67.50 | 126.70 | 71.30 | 77.00 | 0.00 | - | 4 | 45 | 127.86% |
| NVDA230616C00070000 | 2022-09-23 11:29AM EDT | 70.00 | 59.75 | 57.10 | 63.40 | -7.25 | -10.82% | 4 | 66 | 71.77% |
| NVDA230616C00072500 | 2022-09-14 1:18PM EDT | 72.50 | 65.10 | 55.10 | 61.50 | 0.00 | - | 2 | 172 | 71.17% |
| NVDA230616C00075000 | 2022-09-08 12:34PM EDT | 75.00 | 67.25 | 55.00 | 57.35 | 0.00 | - | 5 | 508 | 69.63% |
| NVDA230616C00077500 | 2022-09-21 1:15PM EDT | 77.50 | 63.55 | 51.10 | 57.70 | 0.00 | - | 25 | 177 | 69.57% |
| NVDA230616C00080000 | 2022-09-13 10:33AM EDT | 80.00 | 63.00 | 49.25 | 55.25 | 0.00 | - | 1 | 174 | 67.79% |
| NVDA230616C00082500 | 2022-09-14 9:50AM EDT | 82.50 | 54.90 | 47.40 | 52.95 | 0.00 | - | 1 | 109 | 66.28% |
| NVDA230616C00085000 | 2022-09-22 11:13AM EDT | 85.00 | 49.65 | 45.50 | 51.95 | 0.00 | - | 2 | 93 | 67.08% |
| NVDA230616C00087500 | 2022-09-08 10:44AM EDT | 87.50 | 58.60 | 45.95 | 48.40 | 0.00 | - | 1 | 79 | 67.29% |
| NVDA230616C00090000 | 2022-09-19 2:44PM EDT | 90.00 | 52.10 | 41.90 | 46.10 | 0.00 | - | 3 | 149 | 61.71% |
| NVDA230616C00092500 | 2022-09-08 10:30AM EDT | 92.50 | 54.10 | 40.05 | 44.95 | 0.00 | - | 1 | 103 | 61.98% |
| NVDA230616C00095000 | 2022-09-19 10:37AM EDT | 95.00 | 49.60 | 39.75 | 42.60 | 0.00 | - | 1 | 184 | 62.63% |
| NVDA230616C00097500 | 2022-08-31 10:55AM EDT | 97.50 | 62.90 | 39.20 | 43.15 | 0.00 | - | 2 | 233 | 67.15% |
| NVDA230616C00100000 | 2022-09-23 12:08PM EDT | 100.00 | 37.40 | 37.35 | 41.75 | -1.50 | -3.86% | 1 | 855 | 66.41% |
| NVDA230616C00102500 | 2022-09-16 9:35AM EDT | 102.50 | 38.40 | 35.15 | 37.50 | 0.00 | - | 2 | 203 | 60.98% |
| NVDA230616C00105000 | 2022-09-23 9:30AM EDT | 105.00 | 36.70 | 34.40 | 36.10 | -12.85 | -25.93% | 3 | 19 | 61.76% |
| NVDA230616C00107500 | 2022-09-21 1:17PM EDT | 107.50 | 41.58 | 33.30 | 35.40 | 0.00 | - | 1 | 45 | 62.85% |
| NVDA230616C00110000 | 2022-09-22 3:59PM EDT | 110.00 | 33.00 | 30.20 | 34.75 | 0.00 | - | 3 | 110 | 61.16% |
| NVDA230616C00112500 | 2022-09-21 1:14PM EDT | 112.50 | 38.50 | 28.85 | 31.65 | 0.00 | - | 3 | 50 | 58.51% |
| NVDA230616C00115000 | 2022-09-20 12:17PM EDT | 115.00 | 36.45 | 27.60 | 30.35 | 0.00 | - | 1 | 57 | 58.31% |
| NVDA230616C00117500 | 2022-09-22 10:10AM EDT | 117.50 | 30.50 | 27.70 | 29.05 | 0.00 | - | 2 | 30 | 59.70% |
| NVDA230616C00120000 | 2022-09-23 10:19AM EDT | 120.00 | 25.16 | 25.75 | 27.65 | -10.14 | -28.73% | 5 | 205 | 58.26% |
| NVDA230616C00122500 | 2022-09-23 3:11PM EDT | 122.50 | 25.78 | 24.40 | 26.40 | -3.17 | -10.95% | 7 | 51 | 57.70% |
| NVDA230616C00125000 | 2022-09-23 3:52PM EDT | 125.00 | 24.71 | 23.80 | 26.40 | -0.66 | -2.60% | 35 | 873 | 59.47% |
| NVDA230616C00127500 | 2022-09-22 3:38PM EDT | 127.50 | 24.62 | 22.10 | 24.25 | 0.00 | - | 26 | 57 | 57.20% |
| NVDA230616C00130000 | 2022-09-23 3:06PM EDT | 130.00 | 21.99 | 20.80 | 23.75 | -0.41 | -1.83% | 14 | 354 | 57.33% |
| NVDA230616C00132500 | 2022-09-23 3:00PM EDT | 132.50 | 20.42 | 20.25 | 23.65 | -1.17 | -5.42% | 6 | 44 | 58.73% |
| NVDA230616C00135000 | 2022-09-23 3:11PM EDT | 135.00 | 20.05 | 20.05 | 20.70 | -1.00 | -4.75% | 15 | 213 | 57.09% |
| NVDA230616C00137500 | 2022-09-23 3:50PM EDT | 137.50 | 19.25 | 19.15 | 19.60 | -0.82 | -4.09% | 181 | 110 | 56.72% |
| NVDA230616C00140000 | 2022-09-23 3:36PM EDT | 140.00 | 18.10 | 18.20 | 18.65 | -0.15 | -0.82% | 199 | 1,140 | 56.40% |
| NVDA230616C00142500 | 2022-09-23 3:46PM EDT | 142.50 | 17.60 | 17.25 | 17.75 | +0.32 | +1.85% | 133 | 114 | 56.06% |
| NVDA230616C00145000 | 2022-09-23 2:05PM EDT | 145.00 | 16.07 | 16.40 | 16.80 | -0.88 | -5.19% | 31 | 249 | 55.69% |
| NVDA230616C00147500 | 2022-09-23 3:25PM EDT | 147.50 | 15.10 | 15.55 | 16.00 | -0.45 | -2.89% | 34 | 255 | 55.43% |
| NVDA230616C00150000 | 2022-09-23 3:52PM EDT | 150.00 | 15.01 | 14.75 | 15.20 | +0.41 | +2.81% | 82 | 1,540 | 55.15% |
| NVDA230616C00152500 | 2022-09-23 11:24AM EDT | 152.50 | 14.10 | 13.95 | 14.40 | -0.05 | -0.35% | 4 | 219 | 54.81% |
| NVDA230616C00155000 | 2022-09-23 2:35PM EDT | 155.00 | 12.80 | 13.20 | 13.65 | -0.98 | -7.11% | 30 | 371 | 54.50% |
| NVDA230616C00157500 | 2022-09-23 3:02PM EDT | 157.50 | 12.25 | 12.50 | 12.95 | -0.65 | -5.04% | 5 | 239 | 54.26% |
| NVDA230616C00160000 | 2022-09-23 11:40AM EDT | 160.00 | 11.72 | 11.85 | 12.30 | -0.45 | -3.70% | 63 | 1,224 | 54.06% |
| NVDA230616C00162500 | 2022-09-23 10:12AM EDT | 162.50 | 10.80 | 11.20 | 11.65 | -0.80 | -6.90% | 31 | 844 | 53.80% |
| NVDA230616C00165000 | 2022-09-23 2:39PM EDT | 165.00 | 10.19 | 10.60 | 11.05 | -0.61 | -5.65% | 15 | 245 | 53.59% |
| NVDA230616C00167500 | 2022-09-23 11:26AM EDT | 167.50 | 10.10 | 10.05 | 10.45 | -0.20 | -1.94% | 28 | 740 | 53.39% |
| NVDA230616C00170000 | 2022-09-23 3:43PM EDT | 170.00 | 9.78 | 9.50 | 9.90 | -0.20 | -2.00% | 81 | 2,360 | 53.18% |
| NVDA230616C00172500 | 2022-09-23 9:40AM EDT | 172.50 | 8.95 | 8.95 | 9.35 | -4.05 | -31.15% | 2 | 176 | 52.91% |
| NVDA230616C00175000 | 2022-09-23 10:33AM EDT | 175.00 | 8.25 | 8.50 | 8.85 | -0.10 | -1.20% | 8 | 520 | 52.78% |
| NVDA230616C00177500 | 2022-09-23 3:16PM EDT | 177.50 | 7.97 | 8.00 | 8.40 | -0.43 | -5.12% | 51 | 463 | 52.59% |
| NVDA230616C00180000 | 2022-09-23 3:33PM EDT | 180.00 | 7.70 | 7.55 | 7.95 | 0.00 | - | 36 | 3,783 | 52.41% |
| NVDA230616C00182500 | 2022-09-23 10:17AM EDT | 182.50 | 6.90 | 7.15 | 7.55 | -0.65 | -8.61% | 3 | 215 | 52.31% |
| NVDA230616C00185000 | 2022-09-23 10:33AM EDT | 185.00 | 6.66 | 6.75 | 7.15 | -0.49 | -6.85% | 6 | 1,239 | 52.16% |
| NVDA230616C00187500 | 2022-09-23 10:55AM EDT | 187.50 | 6.55 | 6.35 | 6.75 | -0.10 | -1.50% | 3 | 1,125 | 51.95% |
| NVDA230616C00190000 | 2022-09-23 10:57AM EDT | 190.00 | 6.15 | 6.00 | 6.35 | +0.24 | +4.06% | 10 | 2,946 | 51.76% |
| NVDA230616C00192500 | 2022-09-23 3:27PM EDT | 192.50 | 5.75 | 5.65 | 6.05 | -0.30 | -4.96% | 5 | 507 | 51.67% |
| NVDA230616C00195000 | 2022-09-23 2:36PM EDT | 195.00 | 5.30 | 5.35 | 5.75 | -0.25 | -4.50% | 8 | 589 | 51.61% |
| NVDA230616C00197500 | 2022-09-23 12:04PM EDT | 197.50 | 5.00 | 5.05 | 5.45 | -0.69 | -12.13% | 2 | 467 | 51.50% |
| NVDA230616C00200000 | 2022-09-23 3:46PM EDT | 200.00 | 5.05 | 4.80 | 5.10 | +0.05 | +1.00% | 132 | 6,745 | 51.35% |
| NVDA230616C00202500 | 2022-09-23 12:01PM EDT | 202.50 | 4.50 | 4.50 | 4.85 | -1.95 | -30.23% | 6 | 551 | 51.23% |
| NVDA230616C00205000 | 2022-09-23 11:38AM EDT | 205.00 | 4.30 | 4.25 | 4.60 | -0.61 | -12.42% | 5 | 1,589 | 51.15% |
| NVDA230616C00207500 | 2022-09-23 1:58PM EDT | 207.50 | 3.99 | 4.00 | 4.35 | -1.72 | -30.12% | 23 | 388 | 51.03% |
| NVDA230616C00210000 | 2022-09-23 1:58PM EDT | 210.00 | 3.76 | 3.80 | 4.15 | -0.24 | -6.00% | 32 | 1,993 | 51.04% |
| NVDA230616C00212500 | 2022-09-23 10:53AM EDT | 212.50 | 3.75 | 3.60 | 3.95 | 0.00 | - | 1 | 330 | 51.01% |
| NVDA230616C00215000 | 2022-09-23 10:54AM EDT | 215.00 | 3.55 | 3.40 | 3.70 | -0.85 | -19.32% | 6 | 489 | 50.85% |
| NVDA230616C00217500 | 2022-09-22 11:29AM EDT | 217.50 | 3.37 | 3.20 | 3.50 | 0.00 | - | 1 | 304 | 50.75% |
| NVDA230616C00220000 | 2022-09-23 11:14AM EDT | 220.00 | 3.15 | 3.05 | 3.35 | +0.22 | +7.51% | 15 | 1,917 | 50.81% |
| NVDA230616C00222500 | 2022-09-20 11:21AM EDT | 222.50 | 4.10 | 2.88 | 3.15 | 0.00 | - | 3 | 275 | 50.68% |
| NVDA230616C00225000 | 2022-09-23 11:56AM EDT | 225.00 | 2.77 | 2.72 | 2.99 | -0.02 | -0.72% | 32 | 2,950 | 50.64% |
| NVDA230616C00227500 | 2022-09-22 11:40AM EDT | 227.50 | 2.70 | 2.58 | 2.83 | 0.00 | - | 82 | 405 | 50.59% |
| NVDA230616C00230000 | 2022-09-23 3:11PM EDT | 230.00 | 2.47 | 2.48 | 2.69 | -0.11 | -4.26% | 7 | 1,408 | 50.65% |
| NVDA230616C00232500 | 2022-09-22 11:00AM EDT | 232.50 | 2.36 | 2.34 | 2.55 | 0.00 | - | 2 | 791 | 50.59% |
| NVDA230616C00235000 | 2022-09-23 3:58PM EDT | 235.00 | 2.34 | 2.18 | 2.45 | -0.51 | -17.89% | 3 | 691 | 50.54% |
| NVDA230616C00237500 | 2022-09-23 10:10AM EDT | 237.50 | 2.01 | 2.10 | 2.31 | -0.19 | -8.64% | 40 | 337 | 50.55% |
| NVDA230616C00240000 | 2022-09-23 10:17AM EDT | 240.00 | 1.88 | 1.98 | 2.19 | -0.17 | -8.29% | 2 | 2,284 | 50.49% |
| NVDA230616C00242500 | 2022-09-22 11:00AM EDT | 242.50 | 1.90 | 1.88 | 2.09 | 0.00 | - | 3 | 237 | 50.50% |
| NVDA230616C00245000 | 2022-09-23 11:12AM EDT | 245.00 | 1.89 | 1.78 | 1.99 | -0.51 | -21.25% | 1 | 455 | 50.49% |
| NVDA230616C00247500 | 2022-09-19 3:19PM EDT | 247.50 | 2.34 | 1.69 | 1.90 | 0.00 | - | 7 | 296 | 50.50% |
| NVDA230616C00250000 | 2022-09-23 3:37PM EDT | 250.00 | 1.68 | 1.62 | 1.81 | -0.03 | -1.75% | 29 | 3,275 | 50.55% |
| NVDA230616C00255000 | 2022-09-23 10:24AM EDT | 255.00 | 1.44 | 1.42 | 1.65 | -0.15 | -9.43% | 2 | 782 | 50.43% |
| NVDA230616C00260000 | 2022-09-22 10:31AM EDT | 260.00 | 1.45 | 1.28 | 1.50 | 0.00 | - | 10 | 1,473 | 50.44% |
| NVDA230616C00265000 | 2022-09-22 12:14PM EDT | 265.00 | 1.24 | 1.15 | 1.37 | 0.00 | - | 4 | 768 | 50.45% |
| NVDA230616C00270000 | 2022-09-22 12:21PM EDT | 270.00 | 1.17 | 1.03 | 1.25 | 0.00 | - | 1 | 958 | 50.44% |
| NVDA230616C00275000 | 2022-09-22 1:48PM EDT | 275.00 | 1.01 | 0.93 | 1.12 | 0.00 | - | 50 | 918 | 50.37% |
| NVDA230616C00280000 | 2022-09-22 3:59PM EDT | 280.00 | 0.90 | 0.85 | 1.03 | 0.00 | - | 11 | 1,320 | 50.48% |
| NVDA230616C00285000 | 2022-09-23 10:58AM EDT | 285.00 | 0.90 | 0.77 | 0.95 | -0.18 | -16.67% | 10 | 322 | 50.56% |
| NVDA230616C00287500 | 2022-09-20 1:27PM EDT | 287.50 | 1.00 | 0.72 | 0.91 | 0.00 | - | 1 | 172 | 50.51% |
| NVDA230616C00290000 | 2022-09-20 1:57PM EDT | 290.00 | 0.96 | 0.70 | 0.87 | 0.00 | - | 1 | 812 | 50.61% |
| NVDA230616C00295000 | 2022-09-23 3:02PM EDT | 295.00 | 0.71 | 0.62 | 0.84 | -0.29 | -29.00% | 1 | 921 | 50.81% |
| NVDA230616C00300000 | 2022-09-23 2:55PM EDT | 300.00 | 0.66 | 0.60 | 0.78 | +0.04 | +6.45% | 4 | 3,008 | 51.12% |
| NVDA230616C00305000 | 2022-09-16 12:38PM EDT | 305.00 | 0.71 | 0.52 | 0.68 | 0.00 | - | 2 | 758 | 50.76% |
| NVDA230616C00310000 | 2022-09-23 9:55AM EDT | 310.00 | 0.55 | 0.47 | 0.63 | -0.20 | -26.67% | 1 | 2,091 | 50.83% |
| NVDA230616C00312500 | 2022-09-07 3:16PM EDT | 312.50 | 0.88 | 0.45 | 0.61 | 0.00 | - | 4 | 150 | 50.90% |
| NVDA230616C00320000 | 2022-09-23 1:13PM EDT | 320.00 | 0.47 | 0.41 | 0.56 | -0.15 | -24.19% | 7 | 2,038 | 51.27% |
| NVDA230616C00325000 | 2022-09-21 10:00AM EDT | 325.00 | 0.58 | 0.36 | 0.52 | 0.00 | - | 81 | 515 | 51.25% |
| NVDA230616C00330000 | 2022-09-16 10:36AM EDT | 330.00 | 0.55 | 0.33 | 0.48 | 0.00 | - | 32 | 483 | 51.32% |
| NVDA230616C00337500 | 2022-09-21 10:12AM EDT | 337.50 | 0.49 | 0.29 | 0.45 | 0.00 | - | 213 | 1,127 | 51.61% |
| NVDA230616C00340000 | 2022-09-14 9:30AM EDT | 340.00 | 0.40 | 0.28 | 0.42 | 0.00 | - | 1 | 1,606 | 51.56% |
| NVDA230616C00350000 | 2022-09-23 3:29PM EDT | 350.00 | 0.35 | 0.26 | 0.39 | +0.05 | +16.67% | 4 | 3,093 | 52.25% |
| NVDA230616C00360000 | 2022-09-23 3:09PM EDT | 360.00 | 0.28 | 0.22 | 0.35 | -0.08 | -22.22% | 5 | 1,048 | 52.54% |
| NVDA230616C00362500 | 2022-09-16 2:28PM EDT | 362.50 | 0.35 | 0.22 | 0.34 | 0.00 | - | 207 | 173 | 52.69% |
| NVDA230616C00370000 | 2022-09-14 10:06AM EDT | 370.00 | 0.27 | 0.17 | 0.33 | 0.00 | - | 1 | 305 | 52.78% |
| NVDA230616C00375000 | 2022-09-23 3:28PM EDT | 375.00 | 0.26 | 0.18 | 0.31 | -0.06 | -18.75% | 8 | 595 | 53.17% |
| NVDA230616C00380000 | 2022-09-15 11:31AM EDT | 380.00 | 0.24 | 0.17 | 0.27 | 0.00 | - | 1 | 967 | 53.03% |
| NVDA230616C00387500 | 2022-09-12 2:49PM EDT | 387.50 | 0.32 | 0.15 | 0.25 | 0.00 | - | 4 | 310 | 53.22% |
| NVDA230616C00390000 | 2022-09-22 9:46AM EDT | 390.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 495 | 53.42% |
| NVDA230616C00400000 | 2022-09-23 3:18PM EDT | 400.00 | 0.20 | 0.15 | 0.22 | +0.03 | +17.65% | 4 | 6,420 | 53.96% |
| NVDA230616C00410000 | 2022-09-16 10:54AM EDT | 410.00 | 0.21 | 0.09 | 0.24 | 0.00 | - | 2 | 718 | 54.20% |
| NVDA230616C00420000 | 2022-09-16 10:54AM EDT | 420.00 | 0.18 | 0.08 | 0.23 | 0.00 | - | 2 | 2,018 | 54.74% |
| NVDA230616C00425000 | 2022-09-16 10:55AM EDT | 425.00 | 0.20 | 0.09 | 0.22 | 0.00 | - | 2 | 1,877 | 55.18% |
| NVDA230616C00430000 | 2022-09-16 10:55AM EDT | 430.00 | 0.17 | 0.08 | 0.22 | 0.00 | - | 2 | 3,296 | 55.42% |
| NVDA230616C00440000 | 2022-09-16 10:56AM EDT | 440.00 | 0.17 | 0.06 | 0.23 | 0.00 | - | 2 | 1,922 | 56.06% |
| NVDA230616C00450000 | 2022-09-16 12:49PM EDT | 450.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 1,805 | 56.06% |
| NVDA230616C00460000 | 2022-09-12 2:48PM EDT | 460.00 | 0.17 | 0.04 | 0.19 | 0.00 | - | 4 | 1,981 | 56.35% |
| NVDA230616C00470000 | 2022-09-22 11:21AM EDT | 470.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 1 | 2,604 | 56.64% |
| NVDA230616C00475000 | 2022-09-12 2:47PM EDT | 475.00 | 0.12 | 0.03 | 0.17 | 0.00 | - | 4 | 5,525 | 56.74% |
| NVDA230616C00480000 | 2022-09-23 10:36AM EDT | 480.00 | 0.11 | 0.03 | 0.17 | +0.01 | +10.00% | 7 | 4,395 | 57.03% |
| NVDA230616C00490000 | 2022-09-12 2:47PM EDT | 490.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 4 | 2,620 | 57.52% |
| NVDA230616C00500000 | 2022-09-21 10:10AM EDT | 500.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 1 | 4,870 | 58.59% |
| NVDA230616C00510000 | 2021-07-14 3:30PM EDT | 510.00 | 313.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA230616C00520000 | 2022-09-15 1:04PM EDT | 520.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 76 | 59.38% |
| NVDA230616C00530000 | 2021-07-19 10:33AM EDT | 530.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| NVDA230616C00540000 | 2022-09-16 12:42PM EDT | 540.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 3,164 | 59.18% |
| NVDA230616C00550000 | 2021-07-19 3:58PM EDT | 550.00 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| NVDA230616C00560000 | 2022-09-19 11:57AM EDT | 560.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 6 | 1,105 | 61.91% |
| NVDA230616C00570000 | 2021-07-16 12:27PM EDT | 570.00 | 253.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA230616C00580000 | 2022-09-12 11:02AM EDT | 580.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,564 | 62.11% |
| NVDA230616C00590000 | 2021-07-16 3:47PM EDT | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NVDA230616C00600000 | 2022-09-23 2:57PM EDT | 600.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 11 | 27,087 | 62.40% |
| NVDA230616C00610000 | 2021-07-16 2:05PM EDT | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| NVDA230616C00620000 | 2021-07-19 12:29PM EDT | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NVDA230616C00630000 | 2021-07-16 10:56AM EDT | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA230616C00640000 | 2021-07-06 12:16PM EDT | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NVDA230616C00650000 | 2021-07-08 3:23PM EDT | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| NVDA230616C00660000 | 2021-07-06 1:33PM EDT | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NVDA230616C00670000 | 2021-07-16 3:38PM EDT | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NVDA230616C00680000 | 2021-07-15 3:49PM EDT | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVDA230616C00690000 | 2021-07-08 11:39AM EDT | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 50.00% |
| NVDA230616C00700000 | 2021-07-19 3:26PM EDT | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 50.00% |
| NVDA230616C00710000 | 2021-07-15 3:59PM EDT | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA230616C00720000 | 2021-07-19 2:17PM EDT | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| NVDA230616C00730000 | 2021-07-19 11:39AM EDT | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA230616C00740000 | 2021-07-16 3:28PM EDT | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| NVDA230616C00750000 | 2021-07-19 2:38PM EDT | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230616C00760000 | 2021-07-19 12:38PM EDT | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 50.00% |
| NVDA230616C00770000 | 2021-07-19 3:27PM EDT | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230616C00780000 | 2021-07-19 10:13AM EDT | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| NVDA230616C00790000 | 2021-07-16 3:55PM EDT | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA230616C00800000 | 2021-07-19 1:58PM EDT | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 50.00% |
| NVDA230616C00810000 | 2021-07-19 10:47AM EDT | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| NVDA230616C00820000 | 2021-07-15 2:20PM EDT | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| NVDA230616C00830000 | 2021-07-16 9:42AM EDT | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| NVDA230616C00840000 | 2021-07-16 12:54PM EDT | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| NVDA230616C00850000 | 2021-07-16 1:19PM EDT | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| NVDA230616C00860000 | 2021-07-15 2:13PM EDT | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA230616C00870000 | 2021-07-15 2:00PM EDT | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NVDA230616C00880000 | 2021-07-19 11:03AM EDT | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NVDA230616C00890000 | 2021-07-15 1:31PM EDT | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230616C00900000 | 2021-07-16 2:54PM EDT | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA230616C00910000 | 2021-07-06 12:23PM EDT | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 50.00% |
| NVDA230616C00920000 | 2021-07-16 1:15PM EDT | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA230616C00930000 | 2021-06-29 11:51AM EDT | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C00940000 | 2021-07-16 3:17PM EDT | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA230616C00950000 | 2021-07-16 10:55AM EDT | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| NVDA230616C00960000 | 2021-07-13 12:52PM EDT | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| NVDA230616C00970000 | 2021-07-07 9:48AM EDT | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NVDA230616C00980000 | 2021-07-16 1:59PM EDT | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C00990000 | 2021-07-19 1:19PM EDT | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA230616C01000000 | 2021-07-19 3:26PM EDT | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| NVDA230616C01020000 | 2021-07-16 2:30PM EDT | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA230616C01040000 | 2021-07-16 2:49PM EDT | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 50.00% |
| NVDA230616C01060000 | 2021-07-19 12:00PM EDT | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA230616C01080000 | 2021-07-19 12:05AM EDT | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA230616C01100000 | 2021-07-16 3:53PM EDT | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| NVDA230616C01120000 | 2021-07-01 11:47AM EDT | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA230616C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C01150000 | 2021-07-15 3:31PM EDT | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA230616C01160000 | 2021-07-15 3:31PM EDT | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| NVDA230616C01180000 | 2021-07-09 10:13AM EDT | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA230616C01200000 | 2021-07-16 3:58PM EDT | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA230616C01250000 | 2021-07-08 3:39PM EDT | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C01300000 | 2021-07-07 3:57PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NVDA230616C01350000 | 2021-07-15 11:55AM EDT | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230616C01400000 | 2021-07-19 11:53AM EDT | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| NVDA230616C01450000 | 2021-07-15 1:43PM EDT | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230616C01500000 | 2021-07-16 12:46PM EDT | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230616C01550000 | 2021-07-19 12:33PM EDT | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NVDA230616C01600000 | 2021-07-19 3:47PM EDT | 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 | 2022-08-16 3:12PM EDT | 5.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 6 | 4 | 194.14% |
| NVDA230616P00020000 | 2022-09-12 2:57PM EDT | 20.00 | 0.04 | 0.00 | 0.77 | 0.00 | - | 2 | 245 | 108.89% |
| NVDA230616P00025000 | 2022-09-16 3:28PM EDT | 25.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 22 | 37 | 81.64% |
| NVDA230616P00030000 | 2022-09-13 9:42AM EDT | 30.00 | 0.19 | 0.14 | 0.31 | 0.00 | - | 5 | 45 | 78.22% |
| NVDA230616P00035000 | 2022-09-15 12:49PM EDT | 35.00 | 0.30 | 0.27 | 0.44 | 0.00 | - | 8 | 232 | 75.15% |
| NVDA230616P00040000 | 2022-09-22 10:09AM EDT | 40.00 | 0.52 | 0.48 | 0.61 | 0.00 | - | 1 | 153 | 72.75% |
| NVDA230616P00045000 | 2022-09-23 12:17PM EDT | 45.00 | 0.85 | 0.73 | 0.86 | +0.05 | +6.25% | 147 | 424 | 70.56% |
| NVDA230616P00050000 | 2022-09-23 2:47PM EDT | 50.00 | 1.25 | 1.05 | 1.19 | +0.14 | +12.61% | 78 | 819 | 68.63% |
| NVDA230616P00062500 | 2022-09-23 2:22PM EDT | 62.50 | 2.50 | 2.28 | 2.41 | +0.18 | +7.76% | 17 | 9,064 | 64.62% |
| NVDA230616P00065000 | 2022-09-23 12:35PM EDT | 65.00 | 2.85 | 2.60 | 2.74 | +0.20 | +7.55% | 4 | 2,724 | 63.92% |
| NVDA230616P00067500 | 2022-09-22 12:38PM EDT | 67.50 | 2.89 | 2.95 | 3.10 | 0.00 | - | 28 | 1,370 | 63.23% |
| NVDA230616P00070000 | 2022-09-23 3:58PM EDT | 70.00 | 3.30 | 3.30 | 3.50 | +0.62 | +23.13% | 2 | 3,438 | 62.50% |
| NVDA230616P00072500 | 2022-09-20 3:17PM EDT | 72.50 | 3.30 | 3.70 | 3.90 | 0.00 | - | 3 | 153 | 61.76% |
| NVDA230616P00075000 | 2022-09-22 12:55PM EDT | 75.00 | 4.10 | 4.15 | 4.35 | 0.00 | - | 29 | 725 | 61.15% |
| NVDA230616P00077500 | 2022-09-23 3:18PM EDT | 77.50 | 4.80 | 4.60 | 4.80 | +0.20 | +4.35% | 248 | 1,018 | 60.38% |
| NVDA230616P00080000 | 2022-09-23 3:54PM EDT | 80.00 | 5.21 | 5.05 | 5.30 | +0.06 | +1.17% | 17 | 309 | 59.60% |
| NVDA230616P00082500 | 2022-09-22 10:45AM EDT | 82.50 | 5.60 | 5.65 | 5.85 | 0.00 | - | 13 | 898 | 59.12% |
| NVDA230616P00085000 | 2022-09-22 3:43PM EDT | 85.00 | 6.04 | 6.15 | 6.45 | 0.00 | - | 25 | 1,316 | 58.40% |
| NVDA230616P00087500 | 2022-09-22 3:59PM EDT | 87.50 | 6.75 | 6.70 | 7.05 | 0.00 | - | 29 | 1,765 | 57.66% |
| NVDA230616P00090000 | 2022-09-23 3:56PM EDT | 90.00 | 7.65 | 7.40 | 7.70 | +0.30 | +4.08% | 27 | 1,874 | 57.17% |
| NVDA230616P00092500 | 2022-09-22 2:29PM EDT | 92.50 | 8.50 | 8.10 | 8.40 | 0.00 | - | 8 | 776 | 56.63% |
| NVDA230616P00095000 | 2022-09-23 10:00AM EDT | 95.00 | 9.45 | 8.75 | 9.15 | +0.80 | +9.25% | 1 | 1,457 | 55.98% |
| NVDA230616P00097500 | 2022-09-23 1:01PM EDT | 97.50 | 10.10 | 9.55 | 9.90 | +0.70 | +7.45% | 133 | 511 | 55.44% |
| NVDA230616P00100000 | 2022-09-23 10:26AM EDT | 100.00 | 10.75 | 10.35 | 10.70 | +0.75 | +7.50% | 142 | 1,494 | 54.88% |
| NVDA230616P00102500 | 2022-09-23 1:17PM EDT | 102.50 | 11.88 | 11.20 | 11.55 | +0.63 | +5.60% | 121 | 1,052 | 54.34% |
| NVDA230616P00105000 | 2022-09-23 1:28PM EDT | 105.00 | 12.80 | 12.05 | 12.45 | +0.20 | +1.59% | 138 | 2,704 | 53.77% |
| NVDA230616P00107500 | 2022-09-23 10:17AM EDT | 107.50 | 13.70 | 13.00 | 13.40 | +0.95 | +7.45% | 135 | 1,292 | 53.30% |
| NVDA230616P00110000 | 2022-09-23 12:46PM EDT | 110.00 | 15.05 | 14.00 | 14.40 | +1.05 | +7.50% | 69 | 1,465 | 52.84% |
| NVDA230616P00112500 | 2022-09-23 10:16AM EDT | 112.50 | 15.88 | 15.00 | 15.40 | +4.58 | +40.53% | 1 | 705 | 52.29% |
| NVDA230616P00115000 | 2022-09-23 10:10AM EDT | 115.00 | 17.05 | 16.10 | 16.50 | +0.52 | +3.15% | 3 | 2,980 | 51.88% |
| NVDA230616P00117500 | 2022-09-23 3:13PM EDT | 117.50 | 17.90 | 17.20 | 17.60 | +0.25 | +1.42% | 2 | 1,898 | 51.37% |
| NVDA230616P00120000 | 2022-09-23 3:10PM EDT | 120.00 | 19.10 | 18.35 | 18.75 | +0.60 | +3.24% | 14 | 3,290 | 50.89% |
| NVDA230616P00122500 | 2022-09-23 3:18PM EDT | 122.50 | 20.30 | 19.60 | 19.95 | +0.60 | +3.05% | 188 | 691 | 50.48% |
| NVDA230616P00125000 | 2022-09-23 3:10PM EDT | 125.00 | 21.55 | 20.80 | 21.20 | +0.60 | +2.86% | 2,661 | 1,359 | 50.45% |
| NVDA230616P00127500 | 2022-09-23 3:21PM EDT | 127.50 | 22.85 | 22.10 | 22.50 | +0.61 | +2.74% | 1 | 523 | 50.01% |
| NVDA230616P00130000 | 2022-09-23 3:47PM EDT | 130.00 | 23.40 | 23.45 | 23.85 | -0.30 | -1.27% | 5 | 2,773 | 49.60% |
| NVDA230616P00132500 | 2022-09-23 12:30PM EDT | 132.50 | 26.25 | 24.80 | 25.25 | +1.25 | +5.00% | 2 | 747 | 49.21% |
| NVDA230616P00135000 | 2022-09-23 2:57PM EDT | 135.00 | 27.90 | 26.25 | 26.70 | +2.36 | +9.24% | 11 | 2,157 | 48.83% |
| NVDA230616P00137500 | 2022-09-23 3:21PM EDT | 137.50 | 28.55 | 27.80 | 28.15 | +0.90 | +3.25% | 3 | 1,686 | 48.36% |
| NVDA230616P00140000 | 2022-09-23 11:23AM EDT | 140.00 | 29.70 | 29.20 | 29.70 | +1.11 | +3.88% | 10 | 4,079 | 48.04% |
| NVDA230616P00142500 | 2022-09-23 2:02PM EDT | 142.50 | 31.95 | 30.80 | 31.25 | +2.17 | +7.29% | 9 | 757 | 47.61% |
| NVDA230616P00145000 | 2022-09-23 3:08PM EDT | 145.00 | 33.25 | 32.40 | 32.85 | +1.35 | +4.23% | 234 | 1,232 | 47.22% |
| NVDA230616P00147500 | 2022-09-20 3:44PM EDT | 147.50 | 30.40 | 33.85 | 36.35 | 0.00 | - | 13 | 952 | 51.27% |
| NVDA230616P00150000 | 2022-09-23 11:31AM EDT | 150.00 | 36.00 | 35.70 | 36.65 | +0.10 | +0.28% | 16 | 5,622 | 47.60% |
| NVDA230616P00152500 | 2022-09-23 3:32PM EDT | 152.50 | 37.97 | 37.20 | 38.65 | +3.42 | +9.90% | 2 | 492 | 47.91% |
| NVDA230616P00155000 | 2022-09-21 12:58PM EDT | 155.00 | 33.40 | 37.40 | 40.10 | 0.00 | - | 1 | 1,612 | 46.79% |
| NVDA230616P00157500 | 2022-09-14 3:07PM EDT | 157.50 | 38.05 | 39.20 | 43.40 | 0.00 | - | 1 | 1,430 | 50.20% |
| NVDA230616P00160000 | 2022-09-23 3:01PM EDT | 160.00 | 44.57 | 41.40 | 46.45 | +2.52 | +5.99% | 100 | 5,204 | 52.94% |
| NVDA230616P00162500 | 2022-09-22 3:02PM EDT | 162.50 | 45.50 | 41.85 | 47.75 | 0.00 | - | 12 | 863 | 51.28% |
| NVDA230616P00165000 | 2022-09-23 10:55AM EDT | 165.00 | 45.64 | 46.20 | 47.50 | +5.34 | +13.25% | 2 | 1,577 | 45.40% |
| NVDA230616P00167500 | 2022-09-22 9:44AM EDT | 167.50 | 46.60 | 48.25 | 50.65 | 0.00 | - | 1 | 1,119 | 48.36% |
| NVDA230616P00170000 | 2022-09-23 2:54PM EDT | 170.00 | 52.55 | 50.00 | 52.95 | +2.90 | +5.84% | 8 | 2,940 | 49.01% |
| NVDA230616P00172500 | 2022-09-21 3:10PM EDT | 172.50 | 44.00 | 52.40 | 53.10 | 0.00 | - | 24 | 848 | 43.52% |
| NVDA230616P00175000 | 2022-09-20 10:08AM EDT | 175.00 | 48.50 | 54.15 | 56.25 | 0.00 | - | 15 | 2,225 | 46.50% |
| NVDA230616P00177500 | 2022-09-19 12:19PM EDT | 177.50 | 51.44 | 53.85 | 60.30 | 0.00 | - | 1 | 729 | 51.96% |
| NVDA230616P00180000 | 2022-09-23 2:27PM EDT | 180.00 | 60.37 | 56.45 | 62.45 | +2.52 | +4.36% | 2 | 3,167 | 52.05% |
| NVDA230616P00182500 | 2022-09-19 12:30PM EDT | 182.50 | 55.50 | 60.40 | 63.05 | 0.00 | - | 4 | 591 | 47.50% |
| NVDA230616P00185000 | 2022-09-23 2:35PM EDT | 185.00 | 65.30 | 62.00 | 65.60 | +4.08 | +6.66% | 2 | 2,150 | 48.63% |
| NVDA230616P00187500 | 2022-09-15 10:25AM EDT | 187.50 | 60.47 | 64.65 | 67.50 | 0.00 | - | 1 | 511 | 47.69% |
| NVDA230616P00190000 | 2022-09-23 10:44AM EDT | 190.00 | 67.94 | 67.05 | 70.15 | +1.29 | +1.94% | 2 | 3,361 | 49.10% |
| NVDA230616P00192500 | 2022-09-20 1:17PM EDT | 192.50 | 63.27 | 66.80 | 71.85 | 0.00 | - | 2 | 749 | 47.34% |
| NVDA230616P00195000 | 2022-09-23 10:24AM EDT | 195.00 | 72.48 | 70.85 | 74.50 | +7.94 | +12.30% | 1 | 1,046 | 48.72% |
| NVDA230616P00197500 | 2022-08-31 3:15PM EDT | 197.50 | 54.55 | 72.15 | 76.55 | 0.00 | - | 16 | 1,285 | 48.00% |
| NVDA230616P00200000 | 2022-09-23 3:48PM EDT | 200.00 | 77.20 | 74.70 | 78.40 | +1.99 | +2.65% | 70 | 4,176 | 46.42% |
| NVDA230616P00202500 | 2022-08-31 3:15PM EDT | 202.50 | 58.40 | 76.00 | 79.40 | 0.00 | - | 1 | 1,033 | 40.77% |
| NVDA230616P00205000 | 2022-09-21 3:00PM EDT | 205.00 | 69.59 | 78.35 | 83.20 | 0.00 | - | 5 | 1,001 | 47.21% |
| NVDA230616P00207500 | 2022-09-14 12:02PM EDT | 207.50 | 78.10 | 82.30 | 86.55 | 0.00 | - | 10 | 551 | 51.21% |
| NVDA230616P00210000 | 2022-09-23 11:45AM EDT | 210.00 | 87.05 | 84.40 | 89.00 | +2.25 | +2.65% | 2 | 775 | 51.79% |
| NVDA230616P00212500 | 2022-09-12 11:33AM EDT | 212.50 | 71.73 | 85.60 | 91.30 | 0.00 | - | 1 | 252 | 51.78% |
| NVDA230616P00215000 | 2022-09-22 11:11AM EDT | 215.00 | 89.80 | 89.50 | 93.50 | 0.00 | - | 9 | 682 | 51.36% |
| NVDA230616P00217500 | 2022-09-09 9:32AM EDT | 217.50 | 78.08 | 90.50 | 95.90 | 0.00 | - | 1 | 421 | 51.67% |
| NVDA230616P00220000 | 2022-09-23 3:48PM EDT | 220.00 | 95.61 | 93.05 | 98.20 | +0.28 | +0.29% | 10 | 1,704 | 51.55% |
| NVDA230616P00222500 | 2022-09-21 10:07AM EDT | 222.50 | 89.79 | 95.55 | 100.60 | 0.00 | - | 4 | 221 | 51.81% |
| NVDA230616P00225000 | 2022-09-22 9:53AM EDT | 225.00 | 98.55 | 97.95 | 102.90 | 0.00 | - | 1 | 258 | 51.62% |
| NVDA230616P00227500 | 2022-09-02 3:32PM EDT | 227.50 | 92.10 | 100.35 | 105.30 | 0.00 | - | 2 | 103 | 51.83% |
| NVDA230616P00230000 | 2022-09-23 11:50AM EDT | 230.00 | 106.09 | 102.95 | 107.70 | +2.38 | +2.29% | 44 | 1,136 | 52.01% |
| NVDA230616P00232500 | 2022-09-21 10:29AM EDT | 232.50 | 98.60 | 105.35 | 110.05 | 0.00 | - | 1 | 102 | 51.94% |
| NVDA230616P00235000 | 2022-09-23 3:26PM EDT | 235.00 | 111.10 | 107.75 | 112.50 | +2.10 | +1.93% | 6 | 241 | 52.32% |
| NVDA230616P00237500 | 2022-09-16 10:38AM EDT | 237.50 | 107.10 | 110.20 | 114.90 | 0.00 | - | 1 | 251 | 52.44% |
| NVDA230616P00240000 | 2022-09-23 2:19PM EDT | 240.00 | 117.30 | 112.90 | 117.30 | +2.05 | +1.78% | 3 | 561 | 52.54% |
| NVDA230616P00242500 | 2022-09-02 2:17PM EDT | 242.50 | 106.45 | 115.15 | 119.75 | 0.00 | - | 6 | 126 | 52.87% |
| NVDA230616P00245000 | 2022-09-22 3:41PM EDT | 245.00 | 118.41 | 117.65 | 122.25 | 0.00 | - | 1 | 46 | 53.44% |
| NVDA230616P00247500 | 2022-09-15 9:32AM EDT | 247.50 | 117.45 | 120.45 | 124.70 | 0.00 | - | 3 | 4 | 53.75% |
| NVDA230616P00250000 | 2022-09-23 3:51PM EDT | 250.00 | 124.97 | 122.95 | 127.20 | +1.63 | +1.32% | 65 | 28 | 54.30% |
| NVDA230616P00255000 | 2022-09-22 11:11AM EDT | 255.00 | 128.88 | 127.65 | 132.20 | 0.00 | - | 1 | 6 | 55.38% |
| NVDA230616P00260000 | 2022-09-23 3:10PM EDT | 260.00 | 134.90 | 133.05 | 137.15 | +0.20 | +0.15% | 78 | 73 | 56.18% |
| NVDA230616P00265000 | 2022-09-13 9:34AM EDT | 265.00 | 126.40 | 137.65 | 142.20 | 0.00 | - | 1 | 0 | 57.48% |
| NVDA230616P00270000 | 2022-09-16 11:08AM EDT | 270.00 | 140.87 | 142.70 | 147.20 | 0.00 | - | 3 | 32 | 58.48% |
| NVDA230616P00275000 | 2022-09-19 1:25PM EDT | 275.00 | 142.33 | 147.65 | 152.20 | 0.00 | - | 1 | 9 | 59.47% |
| NVDA230616P00280000 | 2022-09-23 9:30AM EDT | 280.00 | 154.65 | 152.65 | 157.20 | +0.33 | +0.21% | 1 | 20 | 60.43% |
| NVDA230616P00285000 | 2022-09-08 10:17AM EDT | 285.00 | 147.23 | 157.65 | 162.20 | 0.00 | - | 1 | 14 | 61.37% |
| NVDA230616P00287500 | 2022-08-25 12:59PM EDT | 287.50 | 111.75 | 160.15 | 163.25 | 0.00 | - | 2 | 0 | 51.66% |
| NVDA230616P00290000 | 2022-09-16 10:00AM EDT | 290.00 | 162.70 | 162.65 | 165.75 | 0.00 | - | 1 | 0 | 52.06% |
| NVDA230616P00295000 | 2022-08-23 12:29PM EDT | 295.00 | 124.25 | 166.70 | 170.50 | 0.00 | - | 10 | 0 | 50.24% |
| NVDA230616P00300000 | 2022-09-16 10:37AM EDT | 300.00 | 169.10 | 172.55 | 177.30 | 0.00 | - | 2 | 0 | 64.61% |
| NVDA230616P00305000 | 2022-08-25 9:55AM EDT | 305.00 | 134.19 | 177.55 | 182.35 | 0.00 | - | 4 | 0 | 65.75% |
| NVDA230616P00310000 | 2022-09-12 10:31AM EDT | 310.00 | 165.00 | 182.60 | 187.45 | 0.00 | - | 1 | 0 | 67.15% |
| NVDA230616P00312500 | 2022-08-18 3:07PM EDT | 312.50 | 126.18 | 177.95 | 183.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00320000 | 2022-08-17 1:46PM EDT | 320.00 | 137.80 | 188.50 | 193.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230616P00325000 | 2022-03-21 9:40AM EDT | 325.00 | 87.22 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| NVDA230616P00330000 | 2022-09-02 3:13PM EDT | 330.00 | 192.74 | 202.10 | 207.75 | 0.00 | - | 2 | 0 | 72.01% |
| NVDA230616P00337500 | 2022-08-10 11:02AM EDT | 337.50 | 160.75 | 192.65 | 195.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00340000 | 2022-06-16 2:50PM EDT | 340.00 | 185.78 | 179.60 | 185.65 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230616P00350000 | 2022-07-14 12:21PM EDT | 350.00 | 199.25 | 162.05 | 165.55 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230616P00360000 | 2022-05-26 11:39AM EDT | 360.00 | 185.00 | 185.85 | 192.35 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616P00362500 | 2022-01-19 4:48PM EDT | 362.50 | 128.50 | 139.30 | 141.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00370000 | 2022-07-26 11:52AM EDT | 370.00 | 204.25 | 190.75 | 195.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00375000 | 2021-11-10 7:55AM EDT | 375.00 | 186.81 | 112.50 | 121.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA230616P00380000 | 2022-08-31 11:19AM EDT | 380.00 | 229.47 | 252.00 | 258.45 | 0.00 | - | 2 | 0 | 57.35% |
| NVDA230616P00387500 | 2022-04-21 12:57PM EDT | 387.50 | 187.25 | 217.10 | 224.20 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230616P00390000 | 2022-07-28 10:35AM EDT | 390.00 | 215.44 | 222.50 | 231.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00400000 | 2022-08-31 11:18AM EDT | 400.00 | 249.49 | 271.95 | 278.70 | 0.00 | - | 2 | 0 | 61.23% |
| NVDA230616P00410000 | 2022-05-23 9:36AM EDT | 410.00 | 246.00 | 243.15 | 248.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00420000 | 2022-07-11 3:08PM EDT | 420.00 | 269.06 | 237.80 | 240.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00425000 | 2022-07-11 3:09PM EDT | 425.00 | 274.02 | 242.85 | 245.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00430000 | 2022-07-12 9:36AM EDT | 430.00 | 276.43 | 240.40 | 256.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00440000 | 2022-05-13 10:15AM EDT | 440.00 | 267.69 | 266.20 | 273.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00450000 | 2022-04-26 10:36AM EDT | 450.00 | 261.48 | 267.35 | 275.90 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00460000 | 2022-01-28 4:13PM EDT | 460.00 | 242.67 | 218.80 | 222.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00470000 | 2022-06-15 2:10PM EDT | 470.00 | 313.00 | 308.30 | 317.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230616P00475000 | 2021-12-17 1:34PM EDT | 475.00 | 208.01 | 223.15 | 227.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00480000 | 2021-11-30 2:58PM EDT | 480.00 | 188.96 | 198.40 | 204.75 | 0.00 | - | 66 | 114 | 0.00% |
| NVDA230616P00490000 | 2022-06-16 12:03PM EDT | 490.00 | 334.67 | 328.30 | 337.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00500000 | 2022-07-21 12:49PM EDT | 500.00 | 320.22 | 317.25 | 325.20 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00510000 | 2021-07-02 10:17AM EDT | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2022-07-06 9:40AM EDT | 520.00 | 370.42 | 326.05 | 334.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00530000 | 2021-07-16 3:22PM EDT | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2022-05-11 3:35PM EDT | 540.00 | 384.10 | 366.05 | 374.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00550000 | 2021-07-16 1:28PM EDT | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2022-06-29 11:47AM EDT | 560.00 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00570000 | 2021-07-08 9:30AM EDT | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2022-07-18 3:12PM EDT | 580.00 | 418.53 | 392.40 | 400.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00590000 | 2021-07-15 10:19AM EDT | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2022-08-23 2:07PM EDT | 600.00 | 427.55 | 471.85 | 477.05 | 0.00 | - | 4 | 0 | 96.19% |
| NVDA230616P00610000 | 2021-07-19 12:17PM EDT | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2021-07-16 12:41PM EDT | 620.00 | 93.54 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA230616P00630000 | 2021-07-14 2:03PM EDT | 630.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| NVDA230616P00640000 | 2021-07-16 3:47PM EDT | 640.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA230616P00650000 | 2021-07-16 2:01PM EDT | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA230616P00660000 | 2021-07-12 3:28PM EDT | 660.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA230616P00670000 | 2021-07-09 10:54AM EDT | 670.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00680000 | 2021-07-12 12:16PM EDT | 680.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00690000 | 2021-07-14 1:31PM EDT | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA230616P00700000 | 2021-07-19 3:06PM EDT | 700.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 73 | 151 | 0.00% |
| NVDA230616P00710000 | 2021-07-08 11:26AM EDT | 710.00 | 142.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA230616P00720000 | 2021-07-16 2:01PM EDT | 720.00 | 147.61 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00730000 | 2021-07-19 12:38PM EDT | 730.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| NVDA230616P00740000 | 2021-07-16 2:49PM EDT | 740.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 123 | 143 | 0.00% |
| NVDA230616P00750000 | 2021-07-16 10:10AM EDT | 750.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA230616P00760000 | 2021-07-15 2:40PM EDT | 760.00 | 166.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA230616P00770000 | 2021-07-16 2:32PM EDT | 770.00 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA230616P00780000 | 2021-07-14 11:54AM EDT | 780.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00790000 | 2021-07-15 1:05PM EDT | 790.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 2:16PM EDT | 800.00 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616P00810000 | 2021-07-06 10:13AM EDT | 810.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00820000 | 2021-07-15 11:55AM EDT | 820.00 | 201.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00840000 | 2021-07-08 9:30AM EDT | 840.00 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00850000 | 2021-07-16 2:59PM EDT | 850.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| NVDA230616P00860000 | 2021-07-08 11:30AM EDT | 860.00 | 208.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00880000 | 2021-07-19 12:05AM EDT | 880.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00890000 | 2021-06-28 3:08PM EDT | 890.00 | 220.21 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 3:08PM EDT | 900.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230616P00920000 | 2021-06-29 2:58PM EDT | 920.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA230616P00940000 | 2021-06-14 12:14AM EDT | 940.00 | 301.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00950000 | 2021-07-02 9:33AM EDT | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA230616P00960000 | 2021-07-07 1:42PM EDT | 960.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00970000 | 2021-06-14 12:14AM EDT | 970.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00990000 | 2021-06-14 12:14AM EDT | 990.00 | 341.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01000000 | 2021-07-07 1:41PM EDT | 1,000.00 | 306.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P01040000 | 2021-07-19 12:05AM EDT | 1,040.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01060000 | 2021-06-25 10:22AM EDT | 1,060.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P01080000 | 2021-07-08 11:54AM EDT | 1,080.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230616P01100000 | 2021-06-28 2:19PM EDT | 1,100.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P01160000 | 2021-07-07 1:43PM EDT | 1,160.00 | 416.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01200000 | 2021-07-01 3:53PM EDT | 1,200.00 | 451.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01400000 | 2021-07-15 2:01PM EDT | 1,400.00 | 667.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P01500000 | 2021-06-28 12:38PM EDT | 1,500.00 | 747.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P01600000 | 2021-07-15 2:01PM EDT | 1,600.00 | 856.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
