NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2023-05-26 11:55AM EDT | 5.00 | 381.87 | 378.20 | 382.60 | 0.00 | - | 1 | 8 | 252.73% |
| NVDA240119C00010000 | 2023-03-29 11:21AM EDT | 10.00 | 258.33 | 264.60 | 270.50 | 0.00 | - | 4 | 135 | 0.00% |
| NVDA240119C00015000 | 2023-02-09 2:03PM EDT | 15.00 | 211.50 | 210.80 | 219.70 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA240119C00020000 | 2023-05-05 2:03PM EDT | 20.00 | 267.00 | 371.80 | 376.10 | 0.00 | - | 1 | 81 | 337.01% |
| NVDA240119C00025000 | 2022-12-08 2:31PM EDT | 25.00 | 147.00 | 123.05 | 127.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240119C00030000 | 2023-04-14 3:40PM EDT | 30.00 | 237.90 | 252.20 | 256.60 | 0.00 | - | 3 | 373 | 0.00% |
| NVDA240119C00035000 | 2023-05-25 11:46AM EDT | 35.00 | 354.50 | 349.05 | 353.60 | 0.00 | - | 1 | 24 | 156.88% |
| NVDA240119C00040000 | 2023-03-17 3:58PM EDT | 40.00 | 219.19 | 226.35 | 230.25 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240119C00045000 | 2023-04-18 9:36AM EDT | 45.00 | 235.00 | 271.00 | 275.75 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240119C00050000 | 2023-06-07 1:19PM EDT | 50.00 | 333.50 | 334.60 | 339.10 | 0.00 | - | 1 | 37 | 140.75% |
| NVDA240119C00055000 | 2023-06-07 3:14PM EDT | 55.00 | 323.70 | 329.45 | 334.30 | 0.00 | - | 2 | 45 | 134.25% |
| NVDA240119C00060000 | 2023-06-01 3:48PM EDT | 60.00 | 337.65 | 324.90 | 329.40 | 0.00 | - | 1 | 303 | 131.52% |
| NVDA240119C00065000 | 2023-05-09 1:49PM EDT | 65.00 | 224.35 | 319.85 | 324.65 | 0.00 | - | 5 | 80 | 126.88% |
| NVDA240119C00070000 | 2023-05-09 12:52PM EDT | 70.00 | 218.82 | 315.25 | 319.75 | 0.00 | - | 8 | 410 | 124.12% |
| NVDA240119C00075000 | 2023-06-07 2:17PM EDT | 75.00 | 309.77 | 310.20 | 315.00 | 0.00 | - | 106 | 219 | 120.04% |
| NVDA240119C00080000 | 2023-06-08 1:46PM EDT | 80.00 | 305.88 | 305.55 | 310.15 | -5.45 | -1.75% | 39 | 606 | 117.53% |
| NVDA240119C00085000 | 2023-06-08 3:03PM EDT | 85.00 | 305.00 | 300.75 | 305.35 | +6.07 | +2.03% | 1 | 594 | 114.67% |
| NVDA240119C00090000 | 2023-05-26 3:32PM EDT | 90.00 | 302.36 | 296.00 | 300.45 | 0.00 | - | 1 | 667 | 111.74% |
| NVDA240119C00095000 | 2023-06-06 10:26AM EDT | 95.00 | 298.38 | 290.95 | 295.70 | 0.00 | - | 16 | 601 | 108.42% |
| NVDA240119C00100000 | 2023-06-08 3:17PM EDT | 100.00 | 289.00 | 286.20 | 290.35 | +1.30 | +0.45% | 1 | 1,706 | 104.25% |
| NVDA240119C00105000 | 2023-05-01 2:10PM EDT | 105.00 | 190.00 | 274.95 | 279.70 | 0.00 | - | 1 | 411 | 0.00% |
| NVDA240119C00110000 | 2023-06-05 10:01AM EDT | 110.00 | 282.47 | 276.70 | 281.30 | 0.00 | - | 1 | 3,128 | 101.60% |
| NVDA240119C00115000 | 2023-05-25 1:31PM EDT | 115.00 | 276.50 | 271.70 | 276.50 | 0.00 | - | 6 | 1,180 | 98.75% |
| NVDA240119C00120000 | 2023-06-08 1:03PM EDT | 120.00 | 270.80 | 266.95 | 271.70 | -2.60 | -0.95% | 2 | 3,254 | 96.68% |
| NVDA240119C00125000 | 2023-06-07 10:59AM EDT | 125.00 | 264.35 | 262.50 | 265.80 | 0.00 | - | 1 | 2,281 | 92.65% |
| NVDA240119C00130000 | 2023-06-08 1:03PM EDT | 130.00 | 261.26 | 257.45 | 262.05 | -1.74 | -0.66% | 3 | 4,397 | 92.54% |
| NVDA240119C00135000 | 2023-06-07 3:58PM EDT | 135.00 | 245.00 | 252.80 | 257.25 | 0.00 | - | 5 | 1,031 | 90.82% |
| NVDA240119C00140000 | 2023-06-06 9:46AM EDT | 140.00 | 255.00 | 248.10 | 252.40 | 0.00 | - | 1 | 3,408 | 88.90% |
| NVDA240119C00145000 | 2023-06-07 3:23PM EDT | 145.00 | 236.35 | 243.35 | 247.65 | 0.00 | - | 1 | 1,601 | 87.12% |
| NVDA240119C00150000 | 2023-06-07 9:50AM EDT | 150.00 | 249.87 | 238.55 | 242.85 | 0.00 | - | 4 | 7,339 | 85.17% |
| NVDA240119C00155000 | 2023-06-07 2:39PM EDT | 155.00 | 231.10 | 233.80 | 238.05 | 0.00 | - | 5 | 2,795 | 83.36% |
| NVDA240119C00160000 | 2023-06-07 10:18AM EDT | 160.00 | 237.57 | 229.10 | 233.30 | 0.00 | - | 5 | 5,554 | 81.75% |
| NVDA240119C00165000 | 2023-06-08 3:12PM EDT | 165.00 | 228.56 | 224.45 | 227.40 | -7.35 | -3.12% | 403 | 5,736 | 78.32% |
| NVDA240119C00170000 | 2023-06-08 2:15PM EDT | 170.00 | 221.27 | 219.80 | 223.85 | +7.27 | +3.40% | 2 | 3,738 | 78.81% |
| NVDA240119C00175000 | 2023-06-08 9:52AM EDT | 175.00 | 211.85 | 215.20 | 219.15 | -12.65 | -5.63% | 1 | 2,695 | 77.46% |
| NVDA240119C00180000 | 2023-06-08 12:21PM EDT | 180.00 | 213.57 | 210.60 | 214.45 | +11.25 | +5.56% | 10 | 3,768 | 76.10% |
| NVDA240119C00185000 | 2023-06-08 12:21PM EDT | 185.00 | 208.97 | 206.00 | 209.80 | +8.65 | +4.32% | 10 | 3,298 | 74.81% |
| NVDA240119C00190000 | 2023-06-08 2:30PM EDT | 190.00 | 202.85 | 201.45 | 205.15 | +9.65 | +4.99% | 6 | 3,652 | 73.57% |
| NVDA240119C00195000 | 2023-06-06 12:38PM EDT | 195.00 | 200.00 | 197.80 | 200.30 | 0.00 | - | 5 | 3,687 | 73.19% |
| NVDA240119C00200000 | 2023-06-08 2:45PM EDT | 200.00 | 196.15 | 193.20 | 195.80 | +9.90 | +5.32% | 50 | 9,124 | 72.01% |
| NVDA240119C00205000 | 2023-06-08 12:24PM EDT | 205.00 | 191.64 | 188.65 | 191.20 | +4.58 | +2.45% | 10 | 1,467 | 70.77% |
| NVDA240119C00210000 | 2023-06-07 9:30AM EDT | 210.00 | 190.07 | 184.20 | 186.95 | 0.00 | - | 1 | 4,039 | 70.00% |
| NVDA240119C00215000 | 2023-06-08 2:35PM EDT | 215.00 | 182.55 | 179.75 | 182.35 | +0.10 | +0.05% | 1 | 2,584 | 68.82% |
| NVDA240119C00220000 | 2023-06-07 1:14PM EDT | 220.00 | 174.00 | 175.35 | 177.35 | 0.00 | - | 20 | 4,190 | 67.29% |
| NVDA240119C00225000 | 2023-06-08 9:48AM EDT | 225.00 | 166.42 | 170.80 | 173.00 | +2.42 | +1.48% | 1 | 3,928 | 66.24% |
| NVDA240119C00230000 | 2023-06-08 2:26PM EDT | 230.00 | 168.22 | 166.80 | 168.35 | +10.77 | +6.84% | 3 | 7,096 | 65.41% |
| NVDA240119C00235000 | 2023-06-08 10:53AM EDT | 235.00 | 160.82 | 161.90 | 164.65 | -2.49 | -1.52% | 11 | 1,970 | 64.58% |
| NVDA240119C00240000 | 2023-06-08 3:34PM EDT | 240.00 | 158.47 | 158.05 | 160.05 | +9.97 | +6.71% | 13 | 8,674 | 63.85% |
| NVDA240119C00245000 | 2023-06-08 12:50PM EDT | 245.00 | 155.43 | 153.90 | 155.90 | -6.37 | -3.94% | 14 | 1,504 | 63.19% |
| NVDA240119C00250000 | 2023-06-08 3:15PM EDT | 250.00 | 152.60 | 149.85 | 151.70 | +8.95 | +6.23% | 18 | 8,484 | 62.52% |
| NVDA240119C00255000 | 2023-06-08 2:27PM EDT | 255.00 | 147.35 | 145.05 | 148.25 | 0.00 | - | 1 | 3,625 | 61.81% |
| NVDA240119C00260000 | 2023-06-08 3:44PM EDT | 260.00 | 142.60 | 141.65 | 143.75 | +8.50 | +6.34% | 4 | 9,854 | 61.31% |
| NVDA240119C00265000 | 2023-06-08 12:52PM EDT | 265.00 | 139.40 | 138.05 | 139.50 | -0.29 | -0.21% | 1 | 3,700 | 60.79% |
| NVDA240119C00270000 | 2023-06-07 3:57PM EDT | 270.00 | 126.89 | 133.90 | 135.65 | 0.00 | - | 26 | 3,315 | 60.11% |
| NVDA240119C00275000 | 2023-06-07 3:52PM EDT | 275.00 | 121.50 | 130.20 | 131.80 | 0.00 | - | 9 | 2,535 | 59.69% |
| NVDA240119C00280000 | 2023-06-08 3:00PM EDT | 280.00 | 128.46 | 126.50 | 127.95 | +9.51 | +7.99% | 15 | 6,537 | 59.21% |
| NVDA240119C00285000 | 2023-06-08 11:47AM EDT | 285.00 | 124.42 | 122.70 | 123.65 | +4.89 | +4.09% | 5 | 2,038 | 58.33% |
| NVDA240119C00290000 | 2023-06-08 1:47PM EDT | 290.00 | 118.00 | 118.55 | 120.45 | +7.42 | +6.71% | 8 | 4,444 | 57.88% |
| NVDA240119C00295000 | 2023-06-08 1:11PM EDT | 295.00 | 117.25 | 114.95 | 116.85 | +10.45 | +9.78% | 5 | 2,587 | 57.46% |
| NVDA240119C00300000 | 2023-06-08 3:12PM EDT | 300.00 | 113.86 | 111.35 | 112.85 | +9.84 | +9.46% | 585 | 19,252 | 56.75% |
| NVDA240119C00305000 | 2023-06-08 3:31PM EDT | 305.00 | 108.47 | 107.80 | 109.90 | +6.82 | +6.71% | 10 | 2,172 | 56.61% |
| NVDA240119C00310000 | 2023-06-08 2:44PM EDT | 310.00 | 107.05 | 104.15 | 106.25 | +9.65 | +9.91% | 18 | 3,857 | 55.98% |
| NVDA240119C00320000 | 2023-06-08 3:50PM EDT | 320.00 | 98.75 | 97.95 | 99.30 | +8.25 | +9.12% | 111 | 5,510 | 55.33% |
| NVDA240119C00325000 | 2023-06-08 11:48AM EDT | 325.00 | 96.00 | 94.20 | 96.25 | +8.25 | +9.40% | 13 | 4,408 | 54.81% |
| NVDA240119C00330000 | 2023-06-08 12:01PM EDT | 330.00 | 93.50 | 91.50 | 92.65 | +9.55 | +11.38% | 215 | 4,727 | 54.48% |
| NVDA240119C00340000 | 2023-06-08 3:56PM EDT | 340.00 | 85.80 | 84.60 | 87.30 | +6.95 | +8.81% | 156 | 4,946 | 53.84% |
| NVDA240119C00350000 | 2023-06-08 3:52PM EDT | 350.00 | 80.00 | 79.80 | 81.20 | +7.20 | +9.89% | 141 | 7,367 | 53.60% |
| NVDA240119C00360000 | 2023-06-08 3:11PM EDT | 360.00 | 76.20 | 74.30 | 76.15 | +8.78 | +13.02% | 32 | 1,916 | 53.30% |
| NVDA240119C00370000 | 2023-06-08 3:23PM EDT | 370.00 | 70.06 | 68.45 | 70.70 | +7.34 | +11.70% | 26 | 2,095 | 52.45% |
| NVDA240119C00375000 | 2023-06-08 3:34PM EDT | 375.00 | 66.65 | 66.10 | 67.95 | +6.45 | +10.71% | 27 | 2,132 | 52.20% |
| NVDA240119C00380000 | 2023-06-08 3:52PM EDT | 380.00 | 64.35 | 63.85 | 64.80 | +6.35 | +10.95% | 142 | 4,784 | 51.76% |
| NVDA240119C00390000 | 2023-06-08 3:51PM EDT | 390.00 | 59.91 | 59.25 | 60.45 | +6.41 | +11.98% | 87 | 1,582 | 51.53% |
| NVDA240119C00395000 | 2023-06-08 2:10PM EDT | 395.00 | 57.06 | 57.15 | 58.25 | +4.86 | +9.31% | 15 | 865 | 51.41% |
| NVDA240119C00400000 | 2023-06-08 3:59PM EDT | 400.00 | 55.30 | 54.80 | 55.80 | +5.35 | +10.71% | 227 | 14,501 | 51.03% |
| NVDA240119C00405000 | 2023-06-08 3:49PM EDT | 405.00 | 53.05 | 52.60 | 53.55 | +4.05 | +8.27% | 174 | 746 | 50.75% |
| NVDA240119C00410000 | 2023-06-08 1:00PM EDT | 410.00 | 51.40 | 50.70 | 51.55 | +5.20 | +11.26% | 21 | 2,016 | 50.66% |
| NVDA240119C00415000 | 2023-06-08 10:23AM EDT | 415.00 | 50.30 | 48.85 | 49.50 | +5.85 | +13.16% | 13 | 485 | 50.51% |
| NVDA240119C00420000 | 2023-06-08 3:07PM EDT | 420.00 | 48.45 | 46.80 | 47.70 | +6.05 | +14.27% | 179 | 11,141 | 50.34% |
| NVDA240119C00425000 | 2023-06-08 2:24PM EDT | 425.00 | 45.95 | 45.10 | 45.80 | +5.80 | +14.45% | 4 | 1,162 | 50.23% |
| NVDA240119C00430000 | 2023-06-08 2:04PM EDT | 430.00 | 43.90 | 42.80 | 44.25 | +4.90 | +12.56% | 44 | 1,216 | 50.57% |
| NVDA240119C00435000 | 2023-06-08 2:10PM EDT | 435.00 | 41.87 | 41.45 | 42.40 | +4.53 | +12.13% | 1 | 397 | 50.33% |
| NVDA240119C00440000 | 2023-06-08 3:51PM EDT | 440.00 | 40.50 | 39.85 | 40.75 | +4.30 | +11.88% | 29 | 1,342 | 50.21% |
| NVDA240119C00445000 | 2023-06-08 2:59PM EDT | 445.00 | 39.97 | 38.80 | 39.20 | +1.82 | +4.77% | 15 | 200 | 50.13% |
| NVDA240119C00450000 | 2023-06-08 3:49PM EDT | 450.00 | 37.35 | 37.30 | 37.70 | +3.95 | +11.83% | 113 | 12,767 | 50.06% |
| NVDA240119C00455000 | 2023-06-07 2:53PM EDT | 455.00 | 33.60 | 35.80 | 36.25 | 0.00 | - | 8 | 1,166 | 49.98% |
| NVDA240119C00460000 | 2023-06-08 2:47PM EDT | 460.00 | 35.36 | 33.80 | 35.00 | +4.87 | +15.97% | 6 | 10,644 | 50.03% |
| NVDA240119C00465000 | 2023-06-08 2:59PM EDT | 465.00 | 34.12 | 33.10 | 33.45 | +4.50 | +15.19% | 17 | 751 | 49.79% |
| NVDA240119C00470000 | 2023-06-08 12:31PM EDT | 470.00 | 33.36 | 31.85 | 32.15 | +5.31 | +18.93% | 5 | 724 | 49.73% |
| NVDA240119C00475000 | 2023-06-08 2:36PM EDT | 475.00 | 31.47 | 30.10 | 30.90 | +4.57 | +16.99% | 4 | 10,529 | 49.67% |
| NVDA240119C00480000 | 2023-06-08 2:53PM EDT | 480.00 | 30.13 | 29.30 | 29.70 | +4.27 | +16.51% | 9 | 971 | 49.61% |
| NVDA240119C00485000 | 2023-06-08 10:01AM EDT | 485.00 | 27.50 | 28.20 | 28.55 | +2.75 | +11.11% | 1 | 251 | 49.57% |
| NVDA240119C00490000 | 2023-06-08 11:54AM EDT | 490.00 | 27.98 | 27.10 | 27.45 | +4.33 | +18.31% | 39 | 357 | 49.53% |
| NVDA240119C00495000 | 2023-06-08 11:46AM EDT | 495.00 | 26.40 | 26.00 | 26.40 | -0.35 | -1.31% | 11 | 172 | 49.51% |
| NVDA240119C00500000 | 2023-06-08 3:54PM EDT | 500.00 | 25.10 | 25.10 | 25.35 | +2.85 | +12.81% | 731 | 9,089 | 49.45% |
| NVDA240119C00505000 | 2023-06-07 3:57PM EDT | 505.00 | 21.10 | 24.05 | 24.45 | 0.00 | - | 30 | 105 | 49.49% |
| NVDA240119C00510000 | 2023-06-08 2:31PM EDT | 510.00 | 23.75 | 23.10 | 23.45 | +3.75 | +18.75% | 11 | 1,314 | 49.41% |
| NVDA240119C00515000 | 2023-06-08 1:57PM EDT | 515.00 | 22.20 | 22.20 | 22.60 | +2.75 | +14.14% | 43 | 541 | 49.45% |
| NVDA240119C00520000 | 2023-06-08 3:45PM EDT | 520.00 | 21.40 | 21.30 | 21.65 | +2.90 | +15.68% | 87 | 3,833 | 49.35% |
| NVDA240119C00525000 | 2023-06-08 2:59PM EDT | 525.00 | 20.55 | 20.50 | 20.90 | +2.80 | +15.77% | 32 | 412 | 49.41% |
| NVDA240119C00530000 | 2023-06-08 3:50PM EDT | 530.00 | 19.80 | 19.70 | 20.10 | +2.85 | +16.81% | 67 | 216 | 49.40% |
| NVDA240119C00535000 | 2023-06-08 10:15AM EDT | 535.00 | 18.85 | 18.95 | 19.25 | +2.50 | +15.29% | 15 | 206 | 49.31% |
| NVDA240119C00540000 | 2023-06-08 11:11AM EDT | 540.00 | 18.75 | 18.15 | 18.55 | +3.00 | +19.05% | 11 | 826 | 49.34% |
| NVDA240119C00545000 | 2023-06-08 3:28PM EDT | 545.00 | 17.61 | 17.50 | 17.85 | +1.28 | +7.84% | 18 | 210 | 49.35% |
| NVDA240119C00550000 | 2023-06-08 3:51PM EDT | 550.00 | 17.00 | 16.90 | 17.20 | +2.03 | +13.56% | 387 | 619 | 49.38% |
| NVDA240119C00555000 | 2023-06-08 3:17PM EDT | 555.00 | 16.70 | 16.15 | 16.50 | +2.85 | +20.58% | 60 | 228 | 49.33% |
| NVDA240119C00560000 | 2023-06-08 2:54PM EDT | 560.00 | 16.08 | 15.25 | 15.90 | -0.07 | -0.43% | 19 | 1,283 | 49.36% |
| NVDA240119C00565000 | 2023-06-08 3:22PM EDT | 565.00 | 15.35 | 14.95 | 15.30 | +2.60 | +20.39% | 41 | 382 | 49.37% |
| NVDA240119C00570000 | 2023-06-08 1:57PM EDT | 570.00 | 14.45 | 14.45 | 14.75 | +1.95 | +15.60% | 14 | 149 | 49.40% |
| NVDA240119C00575000 | 2023-06-08 11:39AM EDT | 575.00 | 13.70 | 13.90 | 14.15 | -0.58 | -4.06% | 40 | 145 | 49.36% |
| NVDA240119C00580000 | 2023-06-08 10:04AM EDT | 580.00 | 12.80 | 13.40 | 13.65 | +0.94 | +7.93% | 11 | 2,255 | 49.41% |
| NVDA240119C00590000 | 2023-06-08 2:18PM EDT | 590.00 | 12.55 | 12.30 | 12.60 | +0.50 | +4.15% | 36 | 123 | 49.37% |
| NVDA240119C00600000 | 2023-06-08 3:32PM EDT | 600.00 | 11.55 | 11.40 | 11.65 | +1.63 | +16.43% | 110 | 13,206 | 49.36% |
| NVDA240119C00610000 | 2023-06-08 2:53PM EDT | 610.00 | 11.05 | 10.05 | 10.85 | +1.78 | +19.20% | 18 | 468 | 49.46% |
| NVDA240119C00620000 | 2023-06-08 3:38PM EDT | 620.00 | 9.85 | 9.85 | 10.05 | +1.40 | +16.57% | 24 | 118 | 49.48% |
| NVDA240119C00630000 | 2023-06-08 3:43PM EDT | 630.00 | 9.18 | 8.95 | 9.35 | +0.97 | +11.81% | 15 | 159 | 49.55% |
| NVDA240119C00640000 | 2023-06-08 2:47PM EDT | 640.00 | 8.85 | 8.45 | 8.65 | +1.01 | +12.88% | 16 | 85 | 49.55% |
| NVDA240119C00650000 | 2023-06-08 3:45PM EDT | 650.00 | 7.90 | 7.80 | 8.05 | +1.09 | +16.01% | 57 | 302 | 49.63% |
| NVDA240119C00660000 | 2023-06-08 12:51PM EDT | 660.00 | 7.60 | 7.30 | 7.50 | +1.31 | +20.83% | 15 | 86 | 49.71% |
| NVDA240119C00670000 | 2023-06-08 9:55AM EDT | 670.00 | 6.41 | 6.80 | 7.00 | +0.46 | +7.73% | 7 | 76 | 49.81% |
| NVDA240119C00680000 | 2023-06-08 3:51PM EDT | 680.00 | 6.42 | 6.30 | 6.50 | +0.82 | +14.64% | 33 | 44 | 49.84% |
| NVDA240119C00690000 | 2023-06-08 3:43PM EDT | 690.00 | 5.97 | 5.90 | 6.05 | +0.77 | +14.81% | 26 | 107 | 49.90% |
| NVDA240119C00700000 | 2023-06-08 1:45PM EDT | 700.00 | 5.60 | 5.40 | 5.65 | +0.80 | +16.67% | 63 | 1,437 | 49.99% |
| NVDA240119C00710000 | 2023-06-08 2:57PM EDT | 710.00 | 5.34 | 5.10 | 5.30 | +0.12 | +2.30% | 30 | 18 | 50.12% |
| NVDA240119C00720000 | 2023-06-08 3:45PM EDT | 720.00 | 4.83 | 4.75 | 4.95 | -0.49 | -9.21% | 30 | 9 | 50.20% |
| NVDA240119C00730000 | 2023-06-08 12:09PM EDT | 730.00 | 4.65 | 4.45 | 4.60 | +0.35 | +8.14% | 1 | 126 | 50.06% |
| NVDA240119C00740000 | 2023-06-08 10:10AM EDT | 740.00 | 4.12 | 4.15 | 4.30 | +0.42 | +11.35% | 4 | 105 | 50.13% |
| NVDA240119C00750000 | 2023-06-08 10:45AM EDT | 750.00 | 3.80 | 3.85 | 4.05 | +0.30 | +8.57% | 17 | 469 | 50.21% |
| NVDA240119C00760000 | 2023-06-08 3:37PM EDT | 760.00 | 3.72 | 3.60 | 3.80 | +0.16 | +4.49% | 21 | 306 | 50.31% |
| NVDA240119C00770000 | 2023-06-08 3:02PM EDT | 770.00 | 3.60 | 3.25 | 3.55 | +0.55 | +18.03% | 9 | 2,201 | 50.21% |
| NVDA240119C00780000 | 2023-06-08 3:51PM EDT | 780.00 | 3.27 | 3.15 | 3.35 | -0.26 | -7.37% | 32 | 19 | 50.49% |
| NVDA240119C00790000 | 2023-06-08 1:17PM EDT | 790.00 | 3.17 | 2.66 | 3.15 | +0.12 | +3.93% | 207 | 31 | 50.15% |
| NVDA240119C00800000 | 2023-06-08 2:53PM EDT | 800.00 | 3.00 | 2.46 | 2.92 | +0.43 | +16.73% | 78 | 676 | 50.13% |
| NVDA240119C00810000 | 2023-06-07 10:29AM EDT | 810.00 | 2.98 | 2.30 | 2.78 | 0.00 | - | 52 | 292 | 50.28% |
| NVDA240119C00820000 | 2023-06-08 1:28PM EDT | 820.00 | 2.62 | 2.12 | 2.65 | +0.37 | +16.44% | 9 | 415 | 50.38% |
| NVDA240119C00830000 | 2023-06-08 2:16PM EDT | 830.00 | 2.44 | 1.97 | 2.50 | +0.32 | +15.09% | 135 | 1,912 | 50.45% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2023-06-08 3:59PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 741 | 341 | 179.69% |
| NVDA240119P00010000 | 2023-06-08 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 19 | 137.50% |
| NVDA240119P00015000 | 2023-06-08 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 168 | 118.75% |
| NVDA240119P00020000 | 2023-06-08 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 675 | 109.38% |
| NVDA240119P00025000 | 2023-06-07 11:13AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,488 | 109.38% |
| NVDA240119P00030000 | 2023-05-25 1:06PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 945 | 101.56% |
| NVDA240119P00035000 | 2023-06-02 2:47PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 3,537 | 95.31% |
| NVDA240119P00040000 | 2023-06-07 1:23PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,065 | 89.84% |
| NVDA240119P00045000 | 2023-06-07 3:18PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,828 | 85.16% |
| NVDA240119P00050000 | 2023-06-07 10:01AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 120 | 5,380 | 84.38% |
| NVDA240119P00055000 | 2023-06-06 3:44PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 2,552 | 78.91% |
| NVDA240119P00060000 | 2023-06-08 12:59PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 11 | 9,239 | 77.73% |
| NVDA240119P00065000 | 2023-06-08 12:16PM EDT | 65.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 10 | 4,772 | 79.30% |
| NVDA240119P00070000 | 2023-06-08 12:06PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 4 | 4,517 | 75.98% |
| NVDA240119P00075000 | 2023-06-08 12:05PM EDT | 75.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 4 | 4,581 | 75.00% |
| NVDA240119P00080000 | 2023-06-08 2:09PM EDT | 80.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 252 | 3,940 | 73.24% |
| NVDA240119P00085000 | 2023-06-07 10:00AM EDT | 85.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 12 | 3,321 | 72.17% |
| NVDA240119P00090000 | 2023-06-06 1:42PM EDT | 90.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 34 | 4,144 | 70.12% |
| NVDA240119P00095000 | 2023-06-08 11:19AM EDT | 95.00 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 28 | 5,941 | 68.85% |
| NVDA240119P00100000 | 2023-06-08 3:48PM EDT | 100.00 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 155 | 17,086 | 67.92% |
| NVDA240119P00105000 | 2023-06-08 3:48PM EDT | 105.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 3 | 3,347 | 66.50% |
| NVDA240119P00110000 | 2023-06-08 3:59PM EDT | 110.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 2,750 | 9,427 | 65.04% |
| NVDA240119P00115000 | 2023-06-08 3:48PM EDT | 115.00 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 5 | 2,005 | 64.40% |
| NVDA240119P00120000 | 2023-06-08 3:55PM EDT | 120.00 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 6 | 6,231 | 63.33% |
| NVDA240119P00125000 | 2023-06-08 12:19PM EDT | 125.00 | 0.41 | 0.34 | 0.40 | 0.00 | - | 20 | 4,724 | 61.87% |
| NVDA240119P00130000 | 2023-06-08 11:53AM EDT | 130.00 | 0.46 | 0.45 | 0.46 | -0.03 | -6.12% | 5 | 8,588 | 61.50% |
| NVDA240119P00135000 | 2023-06-08 3:55PM EDT | 135.00 | 0.55 | 0.52 | 0.53 | -0.04 | -6.78% | 6 | 6,162 | 60.64% |
| NVDA240119P00140000 | 2023-06-08 2:51PM EDT | 140.00 | 0.65 | 0.59 | 0.61 | +0.01 | +1.56% | 43 | 6,441 | 59.79% |
| NVDA240119P00145000 | 2023-06-08 3:45PM EDT | 145.00 | 0.70 | 0.68 | 0.70 | +0.03 | +4.48% | 35 | 2,965 | 59.03% |
| NVDA240119P00150000 | 2023-06-08 3:50PM EDT | 150.00 | 0.80 | 0.78 | 0.82 | -0.06 | -6.98% | 50 | 27,008 | 58.42% |
| NVDA240119P00155000 | 2023-06-08 10:30AM EDT | 155.00 | 0.94 | 0.86 | 0.95 | -0.06 | -6.00% | 5 | 3,415 | 57.64% |
| NVDA240119P00160000 | 2023-06-08 11:57AM EDT | 160.00 | 1.05 | 1.00 | 1.08 | -0.04 | -3.67% | 39 | 7,972 | 57.04% |
| NVDA240119P00165000 | 2023-06-08 12:41PM EDT | 165.00 | 1.17 | 1.11 | 1.22 | -0.01 | -0.85% | 1 | 8,429 | 56.26% |
| NVDA240119P00170000 | 2023-06-08 12:39PM EDT | 170.00 | 1.28 | 1.26 | 1.38 | -0.12 | -8.57% | 41 | 7,799 | 55.63% |
| NVDA240119P00175000 | 2023-06-08 12:39PM EDT | 175.00 | 1.48 | 1.44 | 1.56 | -0.05 | -3.27% | 4 | 3,742 | 55.08% |
| NVDA240119P00180000 | 2023-06-08 1:09PM EDT | 180.00 | 1.67 | 1.63 | 1.76 | -0.15 | -8.24% | 84 | 8,263 | 54.52% |
| NVDA240119P00185000 | 2023-06-07 2:51PM EDT | 185.00 | 2.03 | 1.81 | 1.98 | 0.00 | - | 3 | 4,036 | 53.89% |
| NVDA240119P00190000 | 2023-06-08 2:43PM EDT | 190.00 | 2.16 | 2.07 | 2.22 | +0.07 | +3.35% | 474 | 4,660 | 53.43% |
| NVDA240119P00195000 | 2023-06-08 2:44PM EDT | 195.00 | 2.44 | 2.31 | 2.49 | -0.16 | -6.15% | 159 | 2,860 | 52.89% |
| NVDA240119P00200000 | 2023-06-08 3:05PM EDT | 200.00 | 2.75 | 2.66 | 2.78 | -0.25 | -8.33% | 149 | 12,826 | 52.54% |
| NVDA240119P00205000 | 2023-06-08 2:38PM EDT | 205.00 | 3.05 | 2.92 | 3.10 | -0.20 | -6.15% | 12 | 2,378 | 51.97% |
| NVDA240119P00210000 | 2023-06-08 12:00PM EDT | 210.00 | 3.37 | 3.30 | 3.50 | -0.28 | -7.67% | 5 | 4,676 | 51.66% |
| NVDA240119P00215000 | 2023-06-08 1:27PM EDT | 215.00 | 3.80 | 3.60 | 3.90 | -0.35 | -8.43% | 36 | 2,558 | 51.12% |
| NVDA240119P00220000 | 2023-06-08 3:19PM EDT | 220.00 | 4.17 | 4.10 | 4.25 | -0.48 | -10.32% | 71 | 7,561 | 50.73% |
| NVDA240119P00225000 | 2023-06-08 12:52PM EDT | 225.00 | 4.61 | 4.55 | 4.70 | -0.49 | -9.61% | 10 | 7,573 | 50.31% |
| NVDA240119P00230000 | 2023-06-08 3:43PM EDT | 230.00 | 5.25 | 5.05 | 5.20 | -0.45 | -7.89% | 172 | 10,437 | 50.13% |
| NVDA240119P00235000 | 2023-06-08 3:15PM EDT | 235.00 | 5.67 | 5.50 | 5.75 | -0.33 | -5.50% | 147 | 2,339 | 49.78% |
| NVDA240119P00240000 | 2023-06-08 1:14PM EDT | 240.00 | 6.20 | 6.05 | 6.35 | -0.65 | -9.49% | 108 | 5,722 | 49.45% |
| NVDA240119P00245000 | 2023-06-08 3:27PM EDT | 245.00 | 6.90 | 6.80 | 7.00 | -0.50 | -6.76% | 8 | 1,679 | 49.14% |
| NVDA240119P00250000 | 2023-06-08 2:12PM EDT | 250.00 | 7.70 | 7.35 | 7.65 | -0.53 | -6.44% | 86 | 15,182 | 48.74% |
| NVDA240119P00255000 | 2023-06-08 9:54AM EDT | 255.00 | 8.65 | 8.15 | 8.45 | -0.40 | -4.42% | 1 | 1,328 | 48.54% |
| NVDA240119P00260000 | 2023-06-08 3:38PM EDT | 260.00 | 9.15 | 8.90 | 9.20 | -0.90 | -8.96% | 45 | 2,372 | 48.15% |
| NVDA240119P00265000 | 2023-06-08 2:17PM EDT | 265.00 | 10.00 | 9.80 | 10.05 | -0.97 | -8.84% | 6 | 1,491 | 47.86% |
| NVDA240119P00270000 | 2023-06-08 3:43PM EDT | 270.00 | 10.91 | 10.65 | 11.05 | -0.69 | -5.95% | 28 | 3,633 | 47.72% |
| NVDA240119P00275000 | 2023-06-08 12:41PM EDT | 275.00 | 11.80 | 11.65 | 11.90 | -0.97 | -7.60% | 6 | 2,929 | 47.26% |
| NVDA240119P00280000 | 2023-06-08 1:46PM EDT | 280.00 | 13.30 | 12.65 | 13.40 | -0.90 | -6.34% | 6 | 4,750 | 47.66% |
| NVDA240119P00285000 | 2023-06-08 11:02AM EDT | 285.00 | 13.85 | 13.75 | 14.05 | -1.45 | -9.48% | 46 | 1,781 | 46.77% |
| NVDA240119P00290000 | 2023-06-08 3:58PM EDT | 290.00 | 15.08 | 14.85 | 15.55 | -1.36 | -8.27% | 746 | 3,289 | 46.96% |
| NVDA240119P00295000 | 2023-06-08 2:26PM EDT | 295.00 | 16.30 | 16.10 | 17.05 | -1.44 | -8.12% | 105 | 913 | 47.03% |
| NVDA240119P00300000 | 2023-06-08 3:54PM EDT | 300.00 | 17.63 | 17.40 | 17.60 | -1.57 | -8.18% | 351 | 5,747 | 45.87% |
| NVDA240119P00305000 | 2023-06-08 11:31AM EDT | 305.00 | 18.73 | 18.70 | 19.10 | -0.47 | -2.45% | 14 | 900 | 45.79% |
| NVDA240119P00310000 | 2023-06-08 12:30PM EDT | 310.00 | 20.39 | 20.15 | 20.75 | -1.61 | -7.32% | 13 | 1,886 | 45.80% |
| NVDA240119P00320000 | 2023-06-08 2:17PM EDT | 320.00 | 23.55 | 23.20 | 23.95 | -2.00 | -7.83% | 83 | 2,087 | 45.45% |
| NVDA240119P00325000 | 2023-06-08 3:54PM EDT | 325.00 | 25.20 | 24.80 | 25.45 | -1.95 | -7.18% | 147 | 1,120 | 45.07% |
| NVDA240119P00330000 | 2023-06-08 3:09PM EDT | 330.00 | 26.45 | 26.55 | 27.10 | -2.55 | -8.79% | 176 | 1,475 | 44.77% |
| NVDA240119P00340000 | 2023-06-08 3:53PM EDT | 340.00 | 30.50 | 30.20 | 30.65 | -2.50 | -7.58% | 42 | 2,064 | 44.22% |
| NVDA240119P00350000 | 2023-06-08 3:55PM EDT | 350.00 | 34.51 | 34.15 | 34.50 | -2.72 | -7.31% | 506 | 1,974 | 43.68% |
| NVDA240119P00360000 | 2023-06-08 3:36PM EDT | 360.00 | 38.70 | 38.40 | 38.80 | -3.25 | -7.75% | 137 | 846 | 43.29% |
| NVDA240119P00370000 | 2023-06-08 2:07PM EDT | 370.00 | 43.40 | 42.95 | 43.55 | -3.35 | -7.17% | 23 | 1,588 | 43.03% |
| NVDA240119P00375000 | 2023-06-08 1:06PM EDT | 375.00 | 45.20 | 45.35 | 45.80 | -3.90 | -7.94% | 40 | 1,069 | 42.70% |
| NVDA240119P00380000 | 2023-06-08 3:51PM EDT | 380.00 | 48.16 | 47.60 | 48.30 | -3.48 | -6.74% | 68 | 1,134 | 42.52% |
| NVDA240119P00390000 | 2023-06-08 3:48PM EDT | 390.00 | 53.45 | 53.00 | 53.45 | -3.80 | -6.64% | 147 | 1,016 | 42.09% |
| NVDA240119P00395000 | 2023-06-08 1:06PM EDT | 395.00 | 55.35 | 55.70 | 56.35 | -4.69 | -7.81% | 17 | 456 | 42.06% |
| NVDA240119P00400000 | 2023-06-08 3:58PM EDT | 400.00 | 58.57 | 58.50 | 59.00 | -4.69 | -7.41% | 686 | 2,264 | 41.76% |
| NVDA240119P00405000 | 2023-06-07 1:32PM EDT | 405.00 | 63.25 | 61.35 | 61.80 | 0.00 | - | 7 | 134 | 41.52% |
| NVDA240119P00410000 | 2023-06-08 1:31PM EDT | 410.00 | 65.00 | 64.05 | 65.00 | -1.00 | -1.52% | 4 | 679 | 41.55% |
| NVDA240119P00415000 | 2023-06-07 11:35AM EDT | 415.00 | 66.90 | 67.15 | 67.70 | 0.00 | - | 75 | 75 | 41.12% |
| NVDA240119P00420000 | 2023-06-08 1:33PM EDT | 420.00 | 71.36 | 70.30 | 71.25 | +1.47 | +2.10% | 15 | 208 | 41.33% |
| NVDA240119P00425000 | 2023-06-07 10:52AM EDT | 425.00 | 75.02 | 73.30 | 74.00 | 0.00 | - | 1 | 421 | 40.81% |
| NVDA240119P00430000 | 2023-06-06 3:50PM EDT | 430.00 | 77.15 | 76.65 | 77.20 | 0.00 | - | 42 | 611 | 40.62% |
| NVDA240119P00435000 | 2023-06-06 3:40PM EDT | 435.00 | 80.25 | 79.95 | 80.40 | 0.00 | - | 121 | 206 | 40.37% |
| NVDA240119P00440000 | 2023-06-08 10:01AM EDT | 440.00 | 85.00 | 82.70 | 84.65 | +2.83 | +3.44% | 1 | 807 | 40.96% |
| NVDA240119P00445000 | 2023-06-05 10:38AM EDT | 445.00 | 87.55 | 86.10 | 88.25 | 0.00 | - | 13 | 130 | 40.94% |
| NVDA240119P00450000 | 2023-06-07 3:54PM EDT | 450.00 | 96.00 | 89.70 | 91.00 | 0.00 | - | 2 | 115 | 40.14% |
| NVDA240119P00455000 | 2023-06-05 11:04AM EDT | 455.00 | 93.37 | 92.80 | 94.60 | 0.00 | - | 57 | 55 | 40.01% |
| NVDA240119P00460000 | 2023-06-08 11:49AM EDT | 460.00 | 96.45 | 96.55 | 98.45 | -5.74 | -5.62% | 2 | 171 | 40.06% |
| NVDA240119P00465000 | 2023-05-30 10:08AM EDT | 465.00 | 93.45 | 99.85 | 102.00 | 0.00 | - | 4 | 7 | 39.79% |
| NVDA240119P00470000 | 2023-06-07 9:32AM EDT | 470.00 | 99.80 | 103.65 | 105.40 | 0.00 | - | 1 | 7 | 39.32% |
| NVDA240119P00475000 | 2023-06-02 2:02PM EDT | 475.00 | 107.35 | 107.70 | 109.20 | 0.00 | - | 6 | 111 | 39.17% |
| NVDA240119P00480000 | 2023-06-06 1:39PM EDT | 480.00 | 110.70 | 111.55 | 113.40 | -2.05 | -1.82% | 2 | 7 | 39.35% |
| NVDA240119P00485000 | 2023-05-30 10:34AM EDT | 485.00 | 107.60 | 115.55 | 117.15 | 0.00 | - | 1 | 1 | 39.04% |
| NVDA240119P00490000 | 2023-06-06 3:35PM EDT | 490.00 | 119.02 | 119.20 | 121.20 | 0.00 | - | 2 | 100 | 38.99% |
| NVDA240119P00495000 | 2023-06-07 11:38AM EDT | 495.00 | 123.50 | 123.15 | 125.00 | 0.00 | - | 2 | 18 | 38.62% |
| NVDA240119P00500000 | 2023-06-08 2:30PM EDT | 500.00 | 127.85 | 127.75 | 129.75 | -5.44 | -4.08% | 7 | 205 | 39.20% |
| NVDA240119P00505000 | 2023-06-05 11:55AM EDT | 505.00 | 129.80 | 131.30 | 133.70 | 0.00 | - | 5 | 182 | 38.91% |
| NVDA240119P00510000 | 2023-06-07 2:41PM EDT | 510.00 | 140.12 | 135.10 | 137.55 | 0.00 | - | 4 | 72 | 38.44% |
| NVDA240119P00515000 | 2023-06-01 3:05PM EDT | 515.00 | 135.09 | 139.60 | 141.65 | 0.00 | - | 10 | 32 | 38.19% |
| NVDA240119P00520000 | 2023-06-07 3:58PM EDT | 520.00 | 152.39 | 143.80 | 145.75 | 0.00 | - | 2 | 248 | 37.88% |
| NVDA240119P00525000 | 2023-06-02 2:51PM EDT | 525.00 | 145.97 | 148.05 | 149.85 | 0.00 | - | 1 | 23 | 37.52% |
| NVDA240119P00530000 | 2023-06-08 9:59AM EDT | 530.00 | 155.56 | 152.15 | 154.25 | -0.12 | -0.08% | 2 | 150 | 37.47% |
| NVDA240119P00535000 | 2023-06-06 1:11PM EDT | 535.00 | 158.52 | 156.75 | 158.80 | 0.00 | - | 2 | 61 | 37.57% |
| NVDA240119P00540000 | 2023-06-06 3:50PM EDT | 540.00 | 161.61 | 161.00 | 162.85 | 0.00 | - | 9 | 41 | 36.97% |
| NVDA240119P00545000 | 2023-05-30 9:46AM EDT | 545.00 | 149.70 | 165.65 | 167.35 | 0.00 | - | 12 | 14 | 36.91% |
| NVDA240119P00550000 | 2023-06-07 2:05PM EDT | 550.00 | 169.14 | 169.90 | 172.00 | -4.09 | -2.36% | 1 | 140 | 37.05% |
| NVDA240119P00555000 | 2023-05-30 10:27AM EDT | 555.00 | 162.50 | 174.50 | 176.65 | 0.00 | - | 40 | 66 | 37.15% |
| NVDA240119P00560000 | 2023-06-07 2:25PM EDT | 560.00 | 181.75 | 178.65 | 181.05 | 0.00 | - | 4 | 118 | 36.82% |
| NVDA240119P00565000 | 2023-06-07 2:37PM EDT | 565.00 | 188.34 | 183.45 | 185.35 | 0.00 | - | 2 | 27 | 36.26% |
| NVDA240119P00570000 | 2023-06-08 11:51AM EDT | 570.00 | 187.19 | 188.10 | 189.90 | -8.14 | -4.17% | 6 | 213 | 36.05% |
| NVDA240119P00575000 | 2023-06-07 2:40PM EDT | 575.00 | 197.33 | 192.60 | 194.60 | 0.00 | - | 124 | 66 | 36.07% |
| NVDA240119P00580000 | 2023-06-06 3:34PM EDT | 580.00 | 195.66 | 197.20 | 199.40 | 0.00 | - | 4 | 25 | 36.25% |
| NVDA240119P00590000 | 2023-05-26 11:48AM EDT | 590.00 | 206.59 | 206.50 | 209.40 | 0.00 | - | 2 | 38 | 37.33% |
| NVDA240119P00600000 | 2023-06-08 10:58AM EDT | 600.00 | 218.23 | 215.20 | 218.95 | +15.71 | +7.76% | 24 | 55 | 37.47% |
| NVDA240119P00610000 | 2023-05-30 9:51AM EDT | 610.00 | 202.55 | 224.75 | 228.40 | 0.00 | - | 2 | 154 | 37.28% |
| NVDA240119P00620000 | 2023-06-07 10:52AM EDT | 620.00 | 236.37 | 233.90 | 238.15 | 0.00 | - | 5 | 162 | 37.67% |
| NVDA240119P00630000 | 2023-06-08 1:45PM EDT | 630.00 | 246.90 | 243.70 | 247.75 | -1.72 | -0.69% | 420 | 2 | 37.60% |
| NVDA240119P00640000 | 2023-06-07 11:52AM EDT | 640.00 | 255.65 | 253.10 | 257.55 | 0.00 | - | 30 | 0 | 37.97% |
| NVDA240119P00650000 | 2023-06-06 12:31PM EDT | 650.00 | 262.97 | 262.85 | 267.40 | 0.00 | - | 449 | 0 | 38.42% |
| NVDA240119P00660000 | 2023-05-31 11:27AM EDT | 660.00 | 272.69 | 273.40 | 277.05 | 0.00 | - | 4 | 0 | 38.21% |
| NVDA240119P00670000 | 2023-06-08 10:58AM EDT | 670.00 | 286.89 | 282.45 | 287.15 | +18.39 | +6.85% | 102 | 0 | 39.35% |
| NVDA240119P00680000 | 2023-06-08 10:10AM EDT | 680.00 | 298.39 | 292.20 | 297.00 | +6.19 | +2.12% | 50 | 0 | 39.67% |
| NVDA240119P00690000 | 2023-06-08 1:44PM EDT | 690.00 | 306.06 | 302.45 | 306.95 | +2.72 | +0.90% | 6 | 0 | 40.30% |
| NVDA240119P00700000 | 2023-06-08 1:43PM EDT | 700.00 | 316.37 | 312.15 | 317.05 | +5.12 | +1.64% | 16 | 0 | 41.41% |
| NVDA240119P00710000 | 2023-06-08 1:44PM EDT | 710.00 | 326.09 | 322.40 | 327.05 | +2.72 | +0.84% | 4 | 0 | 42.16% |
| NVDA240119P00720000 | 2023-06-08 1:45PM EDT | 720.00 | 336.27 | 332.75 | 337.05 | +5.87 | +1.78% | 122 | 0 | 42.91% |
| NVDA240119P00730000 | 2023-06-08 10:18AM EDT | 730.00 | 349.60 | 342.40 | 347.20 | +1.37 | +0.39% | 80 | 0 | 44.15% |
| NVDA240119P00740000 | 2023-06-08 10:18AM EDT | 740.00 | 359.51 | 352.40 | 356.95 | +4.02 | +1.13% | 2 | 0 | 44.01% |
| NVDA240119P00750000 | 2023-06-08 10:43AM EDT | 750.00 | 367.92 | 362.40 | 367.10 | +2.60 | +0.71% | 62 | 0 | 45.25% |
| NVDA240119P00760000 | 2023-06-08 10:43AM EDT | 760.00 | 377.95 | 372.40 | 377.10 | +5.21 | +1.40% | 2 | 0 | 45.95% |
| NVDA240119P00770000 | 2023-06-06 12:22PM EDT | 770.00 | 382.30 | 382.40 | 387.15 | 0.00 | - | 63 | 0 | 46.80% |
| NVDA240119P00800000 | 2023-06-01 12:20PM EDT | 800.00 | 404.57 | 412.05 | 416.95 | 0.00 | - | - | 1 | 48.06% |
© 2023 Yahoo. Todos los derechos reservados.