NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230721C00040000 | 2023-04-18 9:31AM EDT | 40.00 | 235.45 | 275.35 | 279.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230721C00045000 | 2023-03-22 9:40AM EDT | 45.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230721C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 240.30 | 329.85 | 334.40 | 0.00 | - | 2 | 6 | 226.37% |
| NVDA230721C00065000 | 2023-05-03 10:22AM EDT | 65.00 | 215.22 | 331.40 | 335.85 | 0.00 | - | 5 | 2 | 363.48% |
| NVDA230721C00075000 | 2023-05-03 11:02AM EDT | 75.00 | 204.28 | 320.50 | 324.95 | 0.00 | - | 1 | 1 | 321.80% |
| NVDA230721C00080000 | 2023-05-22 1:49PM EDT | 80.00 | 234.30 | 310.05 | 314.55 | 0.00 | - | 10 | 10 | 201.07% |
| NVDA230721C00085000 | 2023-03-17 11:14AM EDT | 85.00 | 175.45 | 183.05 | 184.25 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230721C00090000 | 2023-03-13 1:17PM EDT | 90.00 | 141.10 | 175.30 | 178.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230721C00095000 | 2023-05-30 9:42AM EDT | 95.00 | 318.00 | 295.10 | 299.65 | 0.00 | - | - | 1 | 182.81% |
| NVDA230721C00100000 | 2023-05-25 11:03AM EDT | 100.00 | 282.00 | 290.15 | 294.70 | 0.00 | - | 5 | 23 | 178.22% |
| NVDA230721C00110000 | 2023-05-25 9:41AM EDT | 110.00 | 264.81 | 280.25 | 284.75 | 0.00 | - | 1 | 11 | 168.70% |
| NVDA230721C00115000 | 2023-06-02 9:50AM EDT | 115.00 | 279.00 | 275.25 | 279.80 | 0.00 | - | 2 | 3 | 163.82% |
| NVDA230721C00120000 | 2023-05-31 1:09PM EDT | 120.00 | 263.77 | 270.30 | 274.85 | 0.00 | - | 30 | 44 | 159.86% |
| NVDA230721C00125000 | 2023-02-02 3:51PM EDT | 125.00 | 94.49 | 116.50 | 117.95 | 0.00 | - | - | 4 | 0.00% |
| NVDA230721C00130000 | 2023-05-26 1:15PM EDT | 130.00 | 258.17 | 260.40 | 264.90 | 0.00 | - | 1 | 13 | 151.56% |
| NVDA230721C00135000 | 2023-05-26 3:55PM EDT | 135.00 | 255.87 | 255.40 | 259.95 | 0.00 | - | 1 | 8 | 147.31% |
| NVDA230721C00140000 | 2023-06-05 12:29PM EDT | 140.00 | 252.50 | 250.45 | 254.95 | +12.82 | +5.35% | 2 | 33 | 143.16% |
| NVDA230721C00145000 | 2023-06-02 11:20AM EDT | 145.00 | 254.30 | 245.50 | 250.00 | 0.00 | - | 20 | 54 | 139.70% |
| NVDA230721C00150000 | 2023-06-05 1:58PM EDT | 150.00 | 240.60 | 240.55 | 245.05 | -6.45 | -2.61% | 11 | 161 | 136.33% |
| NVDA230721C00155000 | 2023-06-02 2:19PM EDT | 155.00 | 237.59 | 235.55 | 240.10 | 0.00 | - | 4 | 50 | 132.52% |
| NVDA230721C00160000 | 2023-06-05 9:54AM EDT | 160.00 | 231.48 | 230.60 | 235.10 | -16.48 | -6.65% | 1 | 109 | 128.81% |
| NVDA230721C00165000 | 2023-05-31 10:42AM EDT | 165.00 | 227.52 | 225.65 | 230.15 | -0.17 | -0.07% | 1 | 63 | 125.68% |
| NVDA230721C00170000 | 2023-06-05 1:55PM EDT | 170.00 | 220.43 | 220.70 | 225.20 | -5.99 | -2.65% | 1 | 81 | 122.56% |
| NVDA230721C00175000 | 2023-05-31 1:54PM EDT | 175.00 | 212.37 | 215.80 | 220.25 | 0.00 | - | 25 | 108 | 119.90% |
| NVDA230721C00180000 | 2023-06-05 3:34PM EDT | 180.00 | 213.48 | 210.80 | 215.25 | -6.71 | -3.05% | 1 | 346 | 116.11% |
| NVDA230721C00185000 | 2023-06-02 3:34PM EDT | 185.00 | 209.00 | 205.80 | 210.30 | 0.00 | - | 1 | 84 | 112.79% |
| NVDA230721C00190000 | 2023-06-05 1:23PM EDT | 190.00 | 202.75 | 200.85 | 205.35 | -3.18 | -1.54% | 4 | 153 | 109.91% |
| NVDA230721C00195000 | 2023-06-02 11:38AM EDT | 195.00 | 203.46 | 196.75 | 200.10 | 0.00 | - | 2 | 157 | 110.57% |
| NVDA230721C00200000 | 2023-06-05 2:29PM EDT | 200.00 | 190.30 | 192.00 | 195.00 | -5.68 | -2.90% | 12 | 614 | 107.89% |
| NVDA230721C00205000 | 2023-06-02 3:36PM EDT | 205.00 | 189.20 | 186.80 | 189.85 | 0.00 | - | 1 | 192 | 102.39% |
| NVDA230721C00210000 | 2023-06-01 2:38PM EDT | 210.00 | 190.50 | 181.60 | 185.20 | 0.00 | - | 6 | 314 | 99.90% |
| NVDA230721C00215000 | 2023-06-05 1:58PM EDT | 215.00 | 176.03 | 176.95 | 180.25 | -2.97 | -1.66% | 7 | 427 | 98.71% |
| NVDA230721C00220000 | 2023-06-02 1:20PM EDT | 220.00 | 175.85 | 171.45 | 175.20 | 0.00 | - | 1 | 772 | 92.55% |
| NVDA230721C00225000 | 2023-06-02 2:20PM EDT | 225.00 | 168.00 | 166.70 | 170.45 | 0.00 | - | 2 | 997 | 91.97% |
| NVDA230721C00230000 | 2023-06-05 1:15PM EDT | 230.00 | 163.13 | 162.25 | 165.45 | -2.64 | -1.59% | 2 | 880 | 91.35% |
| NVDA230721C00235000 | 2023-06-05 1:15PM EDT | 235.00 | 158.16 | 157.35 | 160.40 | -3.84 | -2.37% | 2 | 1,166 | 88.40% |
| NVDA230721C00240000 | 2023-06-05 10:32AM EDT | 240.00 | 151.35 | 152.40 | 155.60 | -7.90 | -4.96% | 1 | 1,401 | 86.34% |
| NVDA230721C00245000 | 2023-06-05 3:54PM EDT | 245.00 | 149.78 | 147.20 | 150.35 | -1.82 | -1.20% | 3 | 2,309 | 81.46% |
| NVDA230721C00250000 | 2023-06-05 1:58PM EDT | 250.00 | 141.54 | 142.30 | 145.30 | -3.26 | -2.25% | 17 | 2,559 | 78.70% |
| NVDA230721C00255000 | 2023-06-05 3:54PM EDT | 255.00 | 139.68 | 137.80 | 140.45 | -0.92 | -0.65% | 11 | 1,225 | 78.21% |
| NVDA230721C00260000 | 2023-06-02 2:03PM EDT | 260.00 | 136.50 | 132.35 | 135.50 | 0.00 | - | 5 | 1,616 | 73.84% |
| NVDA230721C00265000 | 2023-06-05 2:02PM EDT | 265.00 | 126.88 | 127.65 | 130.70 | -2.78 | -2.14% | 4 | 1,506 | 72.72% |
| NVDA230721C00270000 | 2023-06-05 10:14AM EDT | 270.00 | 124.80 | 122.80 | 125.60 | -0.20 | -0.16% | 2 | 1,517 | 70.02% |
| NVDA230721C00275000 | 2023-06-05 1:54PM EDT | 275.00 | 115.96 | 118.10 | 120.70 | -5.39 | -4.44% | 29 | 2,020 | 68.43% |
| NVDA230721C00280000 | 2023-06-05 3:35PM EDT | 280.00 | 114.90 | 112.95 | 116.15 | -1.08 | -0.93% | 7 | 2,151 | 66.48% |
| NVDA230721C00285000 | 2023-06-05 2:49PM EDT | 285.00 | 105.60 | 108.05 | 111.00 | -5.70 | -5.12% | 9 | 16,858 | 63.54% |
| NVDA230721C00290000 | 2023-06-05 2:12PM EDT | 290.00 | 101.00 | 103.55 | 106.35 | -5.15 | -4.85% | 19 | 2,317 | 62.98% |
| NVDA230721C00295000 | 2023-06-05 3:40PM EDT | 295.00 | 100.60 | 98.75 | 101.35 | -1.40 | -1.37% | 11 | 2,140 | 60.66% |
| NVDA230721C00300000 | 2023-06-05 3:42PM EDT | 300.00 | 95.93 | 94.25 | 96.40 | -0.72 | -0.74% | 54 | 5,901 | 59.13% |
| NVDA230721C00305000 | 2023-06-05 3:47PM EDT | 305.00 | 91.09 | 89.15 | 91.65 | -3.11 | -3.30% | 14 | 1,988 | 56.65% |
| NVDA230721C00310000 | 2023-06-05 2:11PM EDT | 310.00 | 82.43 | 84.85 | 86.55 | -5.27 | -6.01% | 12 | 3,946 | 55.10% |
| NVDA230721C00315000 | 2023-06-05 3:18PM EDT | 315.00 | 79.65 | 79.90 | 81.70 | -2.56 | -3.11% | 23 | 1,620 | 52.67% |
| NVDA230721C00320000 | 2023-06-05 3:52PM EDT | 320.00 | 77.57 | 75.60 | 77.10 | -0.78 | -1.00% | 20 | 3,575 | 51.89% |
| NVDA230721C00325000 | 2023-06-05 3:59PM EDT | 325.00 | 72.85 | 71.15 | 72.70 | -1.25 | -1.69% | 17 | 1,285 | 50.97% |
| NVDA230721C00330000 | 2023-06-05 3:42PM EDT | 330.00 | 68.22 | 66.50 | 67.95 | -1.38 | -1.98% | 29 | 1,934 | 51.23% |
| NVDA230721C00335000 | 2023-06-05 2:42PM EDT | 335.00 | 60.45 | 62.45 | 63.60 | -4.83 | -7.40% | 22 | 966 | 50.09% |
| NVDA230721C00340000 | 2023-06-05 2:59PM EDT | 340.00 | 58.40 | 58.25 | 59.65 | -2.95 | -4.81% | 45 | 8,128 | 49.82% |
| NVDA230721C00345000 | 2023-06-05 3:58PM EDT | 345.00 | 55.40 | 54.25 | 55.50 | -1.58 | -2.77% | 16 | 1,953 | 48.78% |
| NVDA230721C00350000 | 2023-06-05 3:55PM EDT | 350.00 | 51.97 | 50.30 | 51.65 | -1.18 | -2.22% | 122 | 4,409 | 48.25% |
| NVDA230721C00355000 | 2023-06-05 3:17PM EDT | 355.00 | 47.61 | 46.75 | 47.65 | -1.91 | -3.86% | 19 | 612 | 47.14% |
| NVDA230721C00360000 | 2023-06-05 3:28PM EDT | 360.00 | 43.50 | 43.10 | 43.70 | -2.34 | -5.10% | 27 | 2,200 | 45.92% |
| NVDA230721C00365000 | 2023-06-05 2:55PM EDT | 365.00 | 39.20 | 39.50 | 40.20 | -3.43 | -8.05% | 38 | 1,316 | 45.42% |
| NVDA230721C00370000 | 2023-06-05 3:54PM EDT | 370.00 | 37.45 | 36.20 | 36.90 | -1.67 | -4.27% | 82 | 2,568 | 45.05% |
| NVDA230721C00375000 | 2023-06-05 3:59PM EDT | 375.00 | 33.40 | 33.10 | 33.70 | -2.20 | -6.18% | 53 | 1,780 | 44.59% |
| NVDA230721C00380000 | 2023-06-05 3:58PM EDT | 380.00 | 30.60 | 30.10 | 30.80 | -2.75 | -8.25% | 135 | 1,562 | 44.40% |
| NVDA230721C00385000 | 2023-06-05 3:59PM EDT | 385.00 | 27.65 | 27.30 | 27.80 | -2.52 | -8.35% | 117 | 1,087 | 43.74% |
| NVDA230721C00390000 | 2023-06-05 3:59PM EDT | 390.00 | 25.01 | 24.75 | 25.15 | -2.59 | -9.38% | 886 | 8,595 | 43.44% |
| NVDA230721C00395000 | 2023-06-05 3:59PM EDT | 395.00 | 22.60 | 22.20 | 22.60 | -2.75 | -10.85% | 577 | 994 | 43.03% |
| NVDA230721C00400000 | 2023-06-05 3:59PM EDT | 400.00 | 20.25 | 19.95 | 20.35 | -2.82 | -12.22% | 1,466 | 9,223 | 42.87% |
| NVDA230721C00405000 | 2023-06-05 3:54PM EDT | 405.00 | 18.25 | 18.05 | 18.25 | -2.52 | -12.13% | 317 | 1,168 | 42.69% |
| NVDA230721C00410000 | 2023-06-05 3:50PM EDT | 410.00 | 16.50 | 16.15 | 16.35 | -2.40 | -12.70% | 413 | 2,639 | 42.59% |
| NVDA230721C00415000 | 2023-06-05 3:59PM EDT | 415.00 | 14.70 | 14.40 | 14.65 | -2.50 | -14.53% | 628 | 1,098 | 42.58% |
| NVDA230721C00420000 | 2023-06-05 3:56PM EDT | 420.00 | 13.25 | 12.85 | 13.05 | -2.11 | -13.74% | 591 | 1,956 | 42.49% |
| NVDA230721C00425000 | 2023-06-05 3:59PM EDT | 425.00 | 11.67 | 11.45 | 11.65 | -2.23 | -16.04% | 243 | 1,193 | 42.53% |
| NVDA230721C00430000 | 2023-06-05 3:59PM EDT | 430.00 | 10.30 | 10.15 | 10.55 | -2.34 | -18.51% | 385 | 1,580 | 42.92% |
| NVDA230721C00435000 | 2023-06-05 3:59PM EDT | 435.00 | 9.20 | 9.00 | 9.30 | -2.14 | -18.87% | 255 | 965 | 42.77% |
| NVDA230721C00440000 | 2023-06-05 3:59PM EDT | 440.00 | 8.15 | 8.00 | 8.20 | -2.16 | -20.95% | 489 | 1,642 | 42.69% |
| NVDA230721C00445000 | 2023-06-05 3:55PM EDT | 445.00 | 7.38 | 7.05 | 7.30 | -1.87 | -20.22% | 144 | 794 | 42.82% |
| NVDA230721C00450000 | 2023-06-05 3:58PM EDT | 450.00 | 6.55 | 6.25 | 6.50 | -1.80 | -21.56% | 696 | 3,950 | 42.98% |
| NVDA230721C00455000 | 2023-06-05 3:45PM EDT | 455.00 | 6.00 | 5.55 | 5.80 | -1.55 | -20.53% | 196 | 1,094 | 43.19% |
| NVDA230721C00460000 | 2023-06-05 3:55PM EDT | 460.00 | 5.20 | 4.90 | 5.30 | -1.60 | -23.53% | 280 | 2,354 | 43.76% |
| NVDA230721C00465000 | 2023-06-05 3:49PM EDT | 465.00 | 4.59 | 4.40 | 4.60 | -1.59 | -25.73% | 255 | 813 | 43.58% |
| NVDA230721C00470000 | 2023-06-05 3:57PM EDT | 470.00 | 4.17 | 3.90 | 4.10 | -1.42 | -25.40% | 178 | 533 | 43.79% |
| NVDA230721C00475000 | 2023-06-05 3:55PM EDT | 475.00 | 3.69 | 3.50 | 3.70 | -1.31 | -26.20% | 115 | 634 | 44.17% |
| NVDA230721C00480000 | 2023-06-05 3:58PM EDT | 480.00 | 3.20 | 3.20 | 3.30 | -1.39 | -30.28% | 1,821 | 1,791 | 44.39% |
| NVDA230721C00485000 | 2023-06-05 3:58PM EDT | 485.00 | 2.96 | 2.80 | 3.05 | -1.24 | -29.52% | 615 | 554 | 45.02% |
| NVDA230721C00490000 | 2023-06-05 3:53PM EDT | 490.00 | 2.76 | 2.52 | 2.78 | -1.08 | -28.12% | 181 | 554 | 45.47% |
| NVDA230721C00495000 | 2023-06-05 3:53PM EDT | 495.00 | 2.51 | 2.27 | 2.44 | -0.99 | -28.29% | 86 | 377 | 45.48% |
| NVDA230721C00500000 | 2023-06-05 3:58PM EDT | 500.00 | 2.22 | 2.06 | 2.20 | -1.00 | -31.06% | 848 | 34,456 | 45.80% |
| NVDA230721C00505000 | 2023-06-05 3:50PM EDT | 505.00 | 2.02 | 1.86 | 2.02 | -0.98 | -32.67% | 73 | 553 | 46.29% |
| NVDA230721C00510000 | 2023-06-05 3:52PM EDT | 510.00 | 1.86 | 1.69 | 1.92 | -0.82 | -30.60% | 245 | 587 | 47.11% |
| NVDA230721C00515000 | 2023-06-05 3:59PM EDT | 515.00 | 1.65 | 1.55 | 1.77 | -0.89 | -35.04% | 39 | 189 | 47.60% |
| NVDA230721C00520000 | 2023-06-05 3:55PM EDT | 520.00 | 1.52 | 1.46 | 1.67 | -0.84 | -35.59% | 23 | 448 | 48.29% |
| NVDA230721C00525000 | 2023-06-05 3:39PM EDT | 525.00 | 1.39 | 1.34 | 1.54 | -0.74 | -34.74% | 10 | 544 | 48.74% |
| NVDA230721C00530000 | 2023-06-05 3:40PM EDT | 530.00 | 1.29 | 1.19 | 1.30 | -0.68 | -34.52% | 37 | 281 | 48.36% |
| NVDA230721C00535000 | 2023-06-05 1:24PM EDT | 535.00 | 1.19 | 1.10 | 1.21 | -0.69 | -36.70% | 3 | 159 | 48.88% |
| NVDA230721C00540000 | 2023-06-05 3:42PM EDT | 540.00 | 1.10 | 1.01 | 1.12 | -0.58 | -34.52% | 14 | 194 | 49.33% |
| NVDA230721C00545000 | 2023-06-05 2:32PM EDT | 545.00 | 1.03 | 0.94 | 1.04 | -0.63 | -37.95% | 4 | 399 | 49.81% |
| NVDA230721C00550000 | 2023-06-05 3:50PM EDT | 550.00 | 0.99 | 0.87 | 0.97 | -0.48 | -32.65% | 445 | 22,398 | 50.29% |
| NVDA230721C00555000 | 2023-06-05 12:01PM EDT | 555.00 | 1.10 | 0.81 | 0.90 | -0.32 | -22.54% | 2 | 181 | 50.29% |
| NVDA230721C00560000 | 2023-06-05 10:42AM EDT | 560.00 | 0.83 | 0.79 | 0.85 | -0.53 | -38.97% | 11 | 889 | 50.98% |
| NVDA230721C00565000 | 2023-06-05 1:06PM EDT | 565.00 | 0.93 | 0.74 | 0.80 | -0.30 | -24.39% | 36 | 56 | 51.49% |
| NVDA230721C00570000 | 2023-06-05 1:19PM EDT | 570.00 | 0.80 | 0.65 | 0.73 | -0.36 | -31.03% | 3 | 76 | 51.59% |
| NVDA230721C00575000 | 2023-06-05 11:35AM EDT | 575.00 | 0.90 | 0.61 | 0.70 | -0.22 | -19.64% | 2 | 76 | 52.15% |
| NVDA230721C00580000 | 2023-06-05 3:48PM EDT | 580.00 | 0.66 | 0.58 | 0.70 | -0.34 | -34.00% | 56 | 129 | 52.93% |
| NVDA230721C00585000 | 2023-06-05 3:33PM EDT | 585.00 | 0.60 | 0.48 | 0.62 | -0.60 | -50.00% | 29 | 36 | 52.69% |
| NVDA230721C00590000 | 2023-06-05 12:17PM EDT | 590.00 | 0.72 | 0.54 | 0.59 | -0.19 | -20.88% | 1 | 28 | 53.81% |
| NVDA230721C00595000 | 2023-06-05 12:57PM EDT | 595.00 | 0.65 | 0.45 | 0.59 | -0.26 | -28.57% | 6 | 22 | 54.10% |
| NVDA230721C00600000 | 2023-06-05 3:50PM EDT | 600.00 | 0.54 | 0.50 | 0.59 | -0.25 | -31.65% | 117 | 1,513 | 55.35% |
| NVDA230721C00605000 | 2023-06-02 3:21PM EDT | 605.00 | 0.82 | 0.42 | 0.61 | 0.00 | - | 38 | 43 | 55.81% |
| NVDA230721C00610000 | 2023-06-05 11:45AM EDT | 610.00 | 0.42 | 0.40 | 0.47 | -0.34 | -44.74% | 59 | 70 | 55.37% |
| NVDA230721C00620000 | 2023-06-02 11:53AM EDT | 620.00 | 0.50 | 0.31 | 0.54 | -0.34 | -40.48% | 1 | 44 | 56.89% |
| NVDA230721C00630000 | 2023-06-05 3:43PM EDT | 630.00 | 0.38 | 0.27 | 0.49 | -0.22 | -36.67% | 49 | 239 | 57.69% |
| NVDA230721C00640000 | 2023-06-05 10:41AM EDT | 640.00 | 0.42 | 0.27 | 0.34 | -0.15 | -26.32% | 19 | 145 | 57.67% |
| NVDA230721C00650000 | 2023-06-05 3:41PM EDT | 650.00 | 0.30 | 0.25 | 0.43 | -0.19 | -38.78% | 76 | 171 | 60.01% |
| NVDA230721C00660000 | 2023-06-05 9:34AM EDT | 660.00 | 0.33 | 0.21 | 0.40 | -0.17 | -34.00% | 17 | 272 | 60.74% |
| NVDA230721C00670000 | 2023-06-05 1:41PM EDT | 670.00 | 0.24 | 0.19 | 0.25 | -0.25 | -51.02% | 37 | 10 | 59.86% |
| NVDA230721C00680000 | 2023-06-02 11:59AM EDT | 680.00 | 0.47 | 0.17 | 0.42 | 0.00 | - | 2 | 228 | 63.38% |
| NVDA230721C00690000 | 2023-06-05 2:10PM EDT | 690.00 | 0.19 | 0.16 | 0.21 | -0.17 | -47.22% | 17 | 425 | 61.43% |
| NVDA230721C00700000 | 2023-06-05 3:55PM EDT | 700.00 | 0.18 | 0.13 | 0.19 | -0.14 | -43.75% | 82 | 446 | 61.82% |
| NVDA230721C00710000 | 2023-06-02 10:16AM EDT | 710.00 | 0.35 | 0.11 | 0.18 | 0.00 | - | 2 | 64 | 62.50% |
| NVDA230721C00720000 | 2023-06-01 2:44PM EDT | 720.00 | 0.35 | 0.11 | 0.16 | 0.00 | - | - | 13 | 63.28% |
| NVDA230721C00730000 | 2023-06-01 3:16PM EDT | 730.00 | 0.32 | 0.09 | 0.15 | 0.00 | - | - | 115 | 63.77% |
| NVDA230721C00740000 | 2023-06-05 10:11AM EDT | 740.00 | 0.15 | 0.09 | 0.14 | -0.08 | -34.78% | 20 | 144 | 64.65% |
| NVDA230721C00750000 | 2023-06-05 3:43PM EDT | 750.00 | 0.12 | 0.08 | 0.13 | -0.05 | -29.41% | 96 | 569 | 65.23% |
| NVDA230721C00760000 | 2023-06-05 11:42AM EDT | 760.00 | 0.13 | 0.07 | 0.12 | -0.06 | -31.58% | 6 | 50 | 65.82% |
| NVDA230721C00770000 | 2023-06-05 1:51PM EDT | 770.00 | 0.11 | 0.05 | 0.11 | -0.13 | -54.17% | 1 | 6 | 65.82% |
| NVDA230721C00780000 | 2023-06-02 2:50PM EDT | 780.00 | 0.16 | 0.06 | 0.11 | 0.00 | - | 2 | 2 | 67.38% |
| NVDA230721C00800000 | 2023-06-05 10:21AM EDT | 800.00 | 0.10 | 0.03 | 0.09 | -0.05 | -33.33% | 30 | 54 | 67.38% |
| NVDA230721C00810000 | 2023-06-05 11:08AM EDT | 810.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 7 | 1 | 68.85% |
| NVDA230721C00820000 | 2023-06-05 1:15PM EDT | 820.00 | 0.08 | 0.02 | 0.08 | -0.04 | -33.33% | 9 | 7 | 68.36% |
| NVDA230721C00830000 | 2023-06-05 12:14PM EDT | 830.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 86 | 541 | 69.92% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230721P00040000 | 2023-06-02 3:00PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 181.25% |
| NVDA230721P00050000 | 2023-03-20 3:50PM EDT | 50.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 10 | 212.11% |
| NVDA230721P00055000 | 2023-04-18 2:32PM EDT | 55.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 8 | 223.63% |
| NVDA230721P00060000 | 2023-05-23 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 121 | 191.41% |
| NVDA230721P00065000 | 2023-05-02 10:52AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 156.25% |
| NVDA230721P00070000 | 2023-05-31 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 49 | 106 | 173.44% |
| NVDA230721P00075000 | 2023-05-30 1:45PM EDT | 75.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 7 | 30 | 163.67% |
| NVDA230721P00080000 | 2023-05-31 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 285 | 137.50% |
| NVDA230721P00085000 | 2023-05-25 2:54PM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 9 | 76 | 155.86% |
| NVDA230721P00090000 | 2023-06-02 3:21PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 929 | 150.39% |
| NVDA230721P00095000 | 2023-05-25 2:53PM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 6 | 362 | 144.14% |
| NVDA230721P00100000 | 2023-06-01 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,626 | 115.63% |
| NVDA230721P00105000 | 2023-05-31 11:29AM EDT | 105.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 429 | 134.18% |
| NVDA230721P00110000 | 2023-05-25 2:51PM EDT | 110.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 8 | 442 | 128.91% |
| NVDA230721P00115000 | 2023-05-31 10:09AM EDT | 115.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1,512 | 124.41% |
| NVDA230721P00120000 | 2023-05-26 3:01PM EDT | 120.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 50 | 842 | 120.31% |
| NVDA230721P00125000 | 2023-06-05 10:53AM EDT | 125.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 5 | 1,624 | 111.33% |
| NVDA230721P00130000 | 2023-06-02 11:04AM EDT | 130.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 1,257 | 113.09% |
| NVDA230721P00135000 | 2023-06-05 11:55AM EDT | 135.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 88 | 1,072 | 109.38% |
| NVDA230721P00140000 | 2023-06-05 11:55AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 200 | 3,432 | 103.91% |
| NVDA230721P00145000 | 2023-06-05 12:01PM EDT | 145.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 4 | 871 | 101.76% |
| NVDA230721P00150000 | 2023-06-05 3:12PM EDT | 150.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 6 | 2,814 | 93.55% |
| NVDA230721P00155000 | 2023-06-05 11:42AM EDT | 155.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 1,311 | 94.14% |
| NVDA230721P00160000 | 2023-06-05 3:50PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 57 | 4,181 | 91.02% |
| NVDA230721P00165000 | 2023-06-05 2:20PM EDT | 165.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 215 | 1,393 | 82.03% |
| NVDA230721P00170000 | 2023-06-02 3:41PM EDT | 170.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 77 | 1,905 | 81.25% |
| NVDA230721P00175000 | 2023-06-05 12:00PM EDT | 175.00 | 0.04 | 0.01 | 0.15 | -0.01 | -20.00% | 20 | 1,786 | 83.01% |
| NVDA230721P00180000 | 2023-06-05 11:09AM EDT | 180.00 | 0.06 | 0.01 | 0.15 | -0.01 | -14.29% | 11 | 2,479 | 80.27% |
| NVDA230721P00185000 | 2023-06-05 12:20PM EDT | 185.00 | 0.06 | 0.00 | 0.19 | -0.01 | -14.29% | 1 | 2,948 | 78.91% |
| NVDA230721P00190000 | 2023-06-05 2:34PM EDT | 190.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 36 | 4,614 | 78.61% |
| NVDA230721P00195000 | 2023-06-05 3:34PM EDT | 195.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 34 | 4,666 | 75.98% |
| NVDA230721P00200000 | 2023-06-05 3:52PM EDT | 200.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 78 | 9,163 | 69.53% |
| NVDA230721P00205000 | 2023-06-05 3:47PM EDT | 205.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 21 | 5,347 | 68.85% |
| NVDA230721P00210000 | 2023-06-05 3:32PM EDT | 210.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 7 | 3,509 | 65.63% |
| NVDA230721P00215000 | 2023-06-05 3:52PM EDT | 215.00 | 0.11 | 0.06 | 0.23 | -0.16 | -59.26% | 94 | 3,526 | 67.19% |
| NVDA230721P00220000 | 2023-06-05 2:53PM EDT | 220.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 88 | 5,074 | 63.18% |
| NVDA230721P00225000 | 2023-06-05 3:35PM EDT | 225.00 | 0.15 | 0.10 | 0.28 | -0.01 | -6.25% | 11 | 4,406 | 64.55% |
| NVDA230721P00230000 | 2023-06-05 3:51PM EDT | 230.00 | 0.16 | 0.10 | 0.26 | 0.00 | - | 551 | 6,278 | 61.82% |
| NVDA230721P00235000 | 2023-06-05 3:52PM EDT | 235.00 | 0.16 | 0.14 | 0.44 | -0.04 | -20.00% | 27 | 1,993 | 63.28% |
| NVDA230721P00240000 | 2023-06-05 2:32PM EDT | 240.00 | 0.20 | 0.15 | 0.46 | -0.02 | -9.09% | 42 | 6,524 | 61.33% |
| NVDA230721P00245000 | 2023-06-05 2:34PM EDT | 245.00 | 0.22 | 0.16 | 0.21 | -0.03 | -12.00% | 31 | 1,868 | 55.27% |
| NVDA230721P00250000 | 2023-06-05 3:58PM EDT | 250.00 | 0.22 | 0.21 | 0.24 | -0.06 | -21.43% | 2,195 | 11,634 | 54.49% |
| NVDA230721P00255000 | 2023-06-05 3:58PM EDT | 255.00 | 0.25 | 0.22 | 0.27 | -0.08 | -24.24% | 24 | 2,154 | 52.93% |
| NVDA230721P00260000 | 2023-06-05 3:51PM EDT | 260.00 | 0.28 | 0.28 | 0.40 | -0.09 | -24.32% | 992 | 5,257 | 53.08% |
| NVDA230721P00265000 | 2023-06-05 3:52PM EDT | 265.00 | 0.33 | 0.30 | 0.48 | -0.11 | -25.00% | 11 | 3,089 | 51.93% |
| NVDA230721P00270000 | 2023-06-05 3:52PM EDT | 270.00 | 0.37 | 0.35 | 0.53 | -0.13 | -26.00% | 949 | 3,208 | 50.64% |
| NVDA230721P00275000 | 2023-06-05 3:56PM EDT | 275.00 | 0.44 | 0.42 | 0.62 | -0.16 | -26.67% | 172 | 2,017 | 51.17% |
| NVDA230721P00280000 | 2023-06-05 3:52PM EDT | 280.00 | 0.53 | 0.50 | 0.68 | -0.17 | -24.29% | 115 | 5,136 | 49.68% |
| NVDA230721P00285000 | 2023-06-05 3:59PM EDT | 285.00 | 0.65 | 0.61 | 0.65 | -0.18 | -21.69% | 91 | 16,655 | 47.07% |
| NVDA230721P00290000 | 2023-06-05 3:57PM EDT | 290.00 | 0.73 | 0.73 | 0.90 | -0.23 | -23.96% | 718 | 3,403 | 47.55% |
| NVDA230721P00295000 | 2023-06-05 3:58PM EDT | 295.00 | 0.89 | 0.88 | 1.05 | -0.28 | -23.93% | 543 | 2,095 | 46.62% |
| NVDA230721P00300000 | 2023-06-05 3:57PM EDT | 300.00 | 1.09 | 1.07 | 1.26 | -0.30 | -21.58% | 710 | 7,939 | 45.97% |
| NVDA230721P00305000 | 2023-06-05 3:55PM EDT | 305.00 | 1.30 | 1.30 | 1.48 | -0.34 | -20.73% | 120 | 1,007 | 45.17% |
| NVDA230721P00310000 | 2023-06-05 3:57PM EDT | 310.00 | 1.57 | 1.58 | 1.65 | -0.40 | -20.30% | 503 | 3,071 | 43.84% |
| NVDA230721P00315000 | 2023-06-05 3:53PM EDT | 315.00 | 1.89 | 1.91 | 1.99 | -0.49 | -20.59% | 151 | 1,683 | 43.32% |
| NVDA230721P00320000 | 2023-06-05 3:59PM EDT | 320.00 | 2.36 | 2.31 | 2.42 | -0.42 | -15.11% | 285 | 2,633 | 42.97% |
| NVDA230721P00325000 | 2023-06-05 3:57PM EDT | 325.00 | 2.82 | 2.78 | 2.87 | -0.53 | -15.82% | 1,001 | 2,655 | 42.38% |
| NVDA230721P00330000 | 2023-06-05 3:59PM EDT | 330.00 | 3.34 | 3.30 | 3.45 | -0.64 | -16.08% | 702 | 2,700 | 42.02% |
| NVDA230721P00335000 | 2023-06-05 3:59PM EDT | 335.00 | 4.05 | 4.00 | 4.15 | -0.60 | -12.90% | 220 | 921 | 41.75% |
| NVDA230721P00340000 | 2023-06-05 3:58PM EDT | 340.00 | 4.68 | 4.75 | 4.90 | -0.87 | -15.68% | 285 | 1,596 | 41.32% |
| NVDA230721P00345000 | 2023-06-05 3:55PM EDT | 345.00 | 5.58 | 5.65 | 5.80 | -0.91 | -14.02% | 472 | 1,566 | 41.00% |
| NVDA230721P00350000 | 2023-06-05 3:56PM EDT | 350.00 | 6.61 | 6.65 | 6.90 | -0.94 | -12.45% | 823 | 3,409 | 40.88% |
| NVDA230721P00355000 | 2023-06-05 3:56PM EDT | 355.00 | 7.72 | 7.80 | 8.05 | -1.06 | -12.07% | 157 | 1,147 | 40.53% |
| NVDA230721P00360000 | 2023-06-05 3:59PM EDT | 360.00 | 9.14 | 9.10 | 9.35 | -0.91 | -9.05% | 486 | 1,783 | 40.21% |
| NVDA230721P00365000 | 2023-06-05 3:59PM EDT | 365.00 | 10.54 | 10.60 | 10.85 | -1.05 | -9.06% | 128 | 695 | 39.99% |
| NVDA230721P00370000 | 2023-06-05 3:59PM EDT | 370.00 | 12.23 | 12.20 | 12.50 | -0.99 | -7.49% | 516 | 1,337 | 39.75% |
| NVDA230721P00375000 | 2023-06-05 3:59PM EDT | 375.00 | 14.10 | 14.00 | 14.45 | -0.94 | -6.25% | 457 | 1,162 | 39.75% |
| NVDA230721P00380000 | 2023-06-05 3:58PM EDT | 380.00 | 15.99 | 16.00 | 16.35 | -1.04 | -6.11% | 417 | 1,318 | 39.33% |
| NVDA230721P00385000 | 2023-06-05 3:59PM EDT | 385.00 | 18.25 | 18.25 | 18.45 | -1.11 | -5.73% | 477 | 1,443 | 38.96% |
| NVDA230721P00390000 | 2023-06-05 3:59PM EDT | 390.00 | 20.60 | 20.60 | 20.85 | -0.95 | -4.41% | 489 | 7,349 | 38.81% |
| NVDA230721P00395000 | 2023-06-05 3:59PM EDT | 395.00 | 23.15 | 23.20 | 23.40 | -0.90 | -3.74% | 451 | 477 | 38.60% |
| NVDA230721P00400000 | 2023-06-05 3:49PM EDT | 400.00 | 25.55 | 25.95 | 26.20 | -1.44 | -5.34% | 662 | 2,379 | 38.51% |
| NVDA230721P00405000 | 2023-06-05 3:54PM EDT | 405.00 | 28.45 | 28.80 | 29.40 | -1.65 | -5.48% | 120 | 210 | 38.83% |
| NVDA230721P00410000 | 2023-06-05 3:54PM EDT | 410.00 | 31.46 | 31.75 | 32.50 | -2.04 | -6.09% | 422 | 340 | 38.67% |
| NVDA230721P00415000 | 2023-06-05 3:50PM EDT | 415.00 | 34.65 | 35.05 | 35.75 | -2.35 | -6.35% | 11 | 126 | 38.47% |
| NVDA230721P00420000 | 2023-06-05 12:02PM EDT | 420.00 | 40.04 | 38.40 | 39.15 | +0.10 | +0.25% | 2 | 132 | 38.25% |
| NVDA230721P00425000 | 2023-06-05 3:42PM EDT | 425.00 | 41.76 | 41.95 | 43.00 | -1.84 | -4.22% | 11 | 119 | 38.64% |
| NVDA230721P00430000 | 2023-06-05 3:57PM EDT | 430.00 | 45.50 | 45.75 | 46.55 | -1.58 | -3.36% | 19 | 55 | 38.13% |
| NVDA230721P00435000 | 2023-06-02 3:04PM EDT | 435.00 | 51.10 | 49.70 | 50.25 | 0.00 | - | 2 | 36 | 37.60% |
| NVDA230721P00440000 | 2023-06-05 3:10PM EDT | 440.00 | 56.40 | 53.65 | 54.40 | +3.95 | +7.53% | 5 | 108 | 37.82% |
| NVDA230721P00445000 | 2023-06-02 10:44AM EDT | 445.00 | 56.65 | 57.65 | 58.55 | 0.00 | - | 2 | 22 | 37.78% |
| NVDA230721P00450000 | 2023-06-05 10:13AM EDT | 450.00 | 65.50 | 61.70 | 63.15 | +1.75 | +2.75% | 1 | 160 | 38.72% |
| NVDA230721P00455000 | 2023-06-01 10:54AM EDT | 455.00 | 71.48 | 65.90 | 67.45 | 0.00 | - | 1 | 8 | 38.62% |
| NVDA230721P00460000 | 2023-06-02 9:45AM EDT | 460.00 | 70.00 | 70.40 | 71.95 | 0.00 | - | 1 | 11 | 38.90% |
| NVDA230721P00465000 | 2023-06-02 3:07PM EDT | 465.00 | 75.75 | 73.60 | 76.70 | 0.00 | - | 4 | 5 | 39.83% |
| NVDA230721P00470000 | 2023-06-05 2:53PM EDT | 470.00 | 82.40 | 79.55 | 80.85 | +1.60 | +1.98% | 11 | 8 | 38.42% |
| NVDA230721P00475000 | 2023-06-02 3:48PM EDT | 475.00 | 84.60 | 83.90 | 85.95 | 0.00 | - | 5 | 25 | 40.40% |
| NVDA230721P00480000 | 2023-05-25 10:36AM EDT | 480.00 | 102.48 | 88.15 | 90.55 | 0.00 | - | 32 | 32 | 40.30% |
| NVDA230721P00485000 | 2023-05-31 3:54PM EDT | 485.00 | 107.00 | 92.90 | 95.30 | 0.00 | - | 49 | 31 | 40.65% |
| NVDA230721P00490000 | 2023-06-01 10:04AM EDT | 490.00 | 102.00 | 97.60 | 100.15 | 0.00 | - | 1 | 15 | 41.36% |
| NVDA230721P00495000 | 2023-05-25 2:47PM EDT | 495.00 | 115.20 | 102.40 | 105.15 | 0.00 | - | - | 19 | 42.76% |
| NVDA230721P00500000 | 2023-06-05 1:20PM EDT | 500.00 | 109.45 | 107.40 | 110.05 | +3.30 | +3.11% | 24 | 464 | 43.62% |
| NVDA230721P00505000 | 2023-05-26 1:47PM EDT | 505.00 | 119.13 | 111.85 | 115.05 | 0.00 | - | 5 | 5 | 44.96% |
| NVDA230721P00515000 | 2023-06-05 3:20PM EDT | 515.00 | 123.82 | 122.10 | 124.55 | +14.47 | +13.23% | 45 | 2 | 44.51% |
| NVDA230721P00520000 | 2023-06-05 3:19PM EDT | 520.00 | 129.35 | 127.00 | 129.35 | +5.11 | +4.11% | 16 | 17 | 44.29% |
| NVDA230721P00525000 | 2023-06-05 3:48PM EDT | 525.00 | 132.25 | 131.85 | 134.55 | +6.40 | +5.09% | 192 | 9 | 46.94% |
| NVDA230721P00530000 | 2023-06-05 1:01PM EDT | 530.00 | 137.84 | 136.50 | 139.80 | +15.57 | +12.73% | 64 | 1 | 49.82% |
| NVDA230721P00535000 | 2023-06-05 1:12PM EDT | 535.00 | 142.99 | 141.15 | 145.00 | +9.94 | +7.47% | 42 | 6 | 52.27% |
| NVDA230721P00540000 | 2023-06-05 1:02PM EDT | 540.00 | 147.75 | 146.40 | 149.90 | +0.75 | +0.51% | 30 | 10 | 52.84% |
| NVDA230721P00545000 | 2023-06-05 1:12PM EDT | 545.00 | 152.79 | 151.30 | 154.65 | +3.69 | +2.47% | 2 | 53 | 52.32% |
| NVDA230721P00550000 | 2023-05-31 9:33AM EDT | 550.00 | 154.15 | 156.05 | 160.05 | 0.00 | - | 5 | 0 | 56.13% |
| NVDA230721P00565000 | 2023-05-30 9:57AM EDT | 565.00 | 155.70 | 171.00 | 174.65 | 0.00 | - | - | 0 | 56.75% |
| NVDA230721P00660000 | 2023-06-02 9:57AM EDT | 660.00 | 266.58 | 265.95 | 270.50 | 0.00 | - | 1 | 0 | 81.68% |
| NVDA230721P00710000 | 2023-05-30 9:53AM EDT | 710.00 | 296.50 | 315.95 | 320.45 | 0.00 | - | - | 0 | 90.01% |
| NVDA230721P00720000 | 2023-05-30 1:55PM EDT | 720.00 | 318.70 | 325.95 | 330.35 | 0.00 | - | - | 0 | 90.91% |
| NVDA230721P00780000 | 2023-05-31 3:49PM EDT | 780.00 | 395.37 | 385.95 | 390.45 | 0.00 | - | - | 0 | 100.89% |
| NVDA230721P00830000 | 2023-05-31 3:49PM EDT | 830.00 | 445.40 | 435.95 | 440.45 | 0.00 | - | - | 0 | 107.91% |
© 2023 Yahoo. Todos los derechos reservados.