Mercados españoles cerrados
IBEX 35
7.583,50 -191,20 (-2,46%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dólar/Euro
0,9664 -0,0174 (-1,77%) Petróleo Brent
86,75 +0,60 (+0,70%) Oro
1.651,70 -3,90 (-0,24%) BTC-EUR
19.577,35 -344,04 (-1,73%)
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:
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 | 2022-09-23 12:41PM EDT | 5.00 | 118.50 | 117.20 | 123.40 | -1.75 | -1.46% | 2 | 648 | 126.76% |
| NVDA240119C00010000 | 2022-09-12 11:09AM EDT | 10.00 | 133.20 | 112.40 | 119.15 | 0.00 | - | 2 | 242 | 123.19% |
| NVDA240119C00015000 | 2022-09-07 11:12AM EDT | 15.00 | 121.13 | 107.70 | 114.60 | 0.00 | - | 2 | 63 | 111.91% |
| NVDA240119C00020000 | 2022-09-23 2:23PM EDT | 20.00 | 105.32 | 103.00 | 109.95 | -1.91 | -1.78% | 2 | 69 | 102.10% |
| NVDA240119C00025000 | 2022-09-22 10:18AM EDT | 25.00 | 104.92 | 98.35 | 105.80 | 0.00 | - | 2 | 14 | 97.78% |
| NVDA240119C00030000 | 2022-09-22 10:18AM EDT | 30.00 | 100.55 | 93.80 | 101.15 | 0.00 | - | 2 | 363 | 91.11% |
| NVDA240119C00035000 | 2022-09-16 9:44AM EDT | 35.00 | 94.50 | 89.35 | 96.90 | 0.00 | - | 10 | 15 | 87.35% |
| NVDA240119C00040000 | 2022-09-23 3:58PM EDT | 40.00 | 88.58 | 84.95 | 92.65 | -6.13 | -6.47% | 1 | 6 | 83.69% |
| NVDA240119C00050000 | 2022-09-22 12:57PM EDT | 50.00 | 82.00 | 76.35 | 84.50 | 0.00 | - | 2 | 45 | 77.82% |
| NVDA240119C00055000 | 2022-09-23 3:42PM EDT | 55.00 | 76.12 | 72.35 | 80.00 | -9.90 | -11.51% | 46 | 12 | 74.44% |
| NVDA240119C00060000 | 2022-09-23 1:50PM EDT | 60.00 | 70.87 | 68.50 | 75.95 | -4.53 | -6.01% | 2 | 328 | 72.33% |
| NVDA240119C00065000 | 2022-09-23 2:49PM EDT | 65.00 | 68.00 | 64.50 | 72.50 | -1.99 | -2.84% | 1 | 30 | 70.84% |
| NVDA240119C00070000 | 2022-09-23 1:18PM EDT | 70.00 | 64.30 | 60.80 | 69.40 | -2.10 | -3.16% | 2 | 137 | 70.14% |
| NVDA240119C00075000 | 2022-09-23 1:16PM EDT | 75.00 | 60.75 | 57.20 | 65.80 | -8.25 | -11.96% | 2 | 109 | 68.47% |
| NVDA240119C00080000 | 2022-09-23 3:28PM EDT | 80.00 | 57.70 | 54.05 | 62.30 | -2.40 | -3.99% | 103 | 168 | 67.36% |
| NVDA240119C00085000 | 2022-09-23 1:16PM EDT | 85.00 | 53.78 | 50.50 | 58.50 | -3.02 | -5.32% | 4 | 263 | 65.10% |
| NVDA240119C00090000 | 2022-09-23 1:19PM EDT | 90.00 | 51.04 | 47.70 | 55.85 | -0.70 | -1.35% | 6 | 161 | 65.06% |
| NVDA240119C00095000 | 2022-09-23 1:25PM EDT | 95.00 | 48.35 | 44.20 | 50.15 | -0.01 | -0.02% | 7 | 127 | 60.38% |
| NVDA240119C00100000 | 2022-09-23 3:37PM EDT | 100.00 | 45.72 | 43.95 | 49.45 | -0.38 | -0.82% | 805 | 1,099 | 64.86% |
| NVDA240119C00105000 | 2022-09-23 3:38PM EDT | 105.00 | 42.83 | 39.20 | 47.05 | +0.27 | +0.63% | 32 | 277 | 62.17% |
| NVDA240119C00110000 | 2022-09-23 3:35PM EDT | 110.00 | 40.14 | 36.50 | 44.30 | +0.19 | +0.48% | 841 | 378 | 61.14% |
| NVDA240119C00115000 | 2022-09-23 3:36PM EDT | 115.00 | 37.64 | 34.00 | 41.80 | +0.22 | +0.59% | 78 | 194 | 60.37% |
| NVDA240119C00120000 | 2022-09-23 3:43PM EDT | 120.00 | 35.82 | 31.60 | 39.40 | -0.18 | -0.50% | 52 | 689 | 59.61% |
| NVDA240119C00125000 | 2022-09-23 3:49PM EDT | 125.00 | 33.02 | 32.55 | 33.70 | -0.98 | -2.88% | 136 | 661 | 58.71% |
| NVDA240119C00130000 | 2022-09-23 3:52PM EDT | 130.00 | 31.15 | 30.25 | 31.35 | -0.50 | -1.58% | 27 | 2,379 | 57.74% |
| NVDA240119C00135000 | 2022-09-23 3:03PM EDT | 135.00 | 28.15 | 25.00 | 29.80 | -1.15 | -3.92% | 20 | 1,149 | 54.70% |
| NVDA240119C00140000 | 2022-09-23 3:42PM EDT | 140.00 | 26.50 | 25.90 | 30.95 | -1.20 | -4.33% | 23 | 2,617 | 59.34% |
| NVDA240119C00145000 | 2022-09-23 3:11PM EDT | 145.00 | 24.74 | 22.95 | 29.15 | -0.41 | -1.63% | 73 | 1,314 | 57.79% |
| NVDA240119C00150000 | 2022-09-23 3:47PM EDT | 150.00 | 23.50 | 21.15 | 27.55 | -0.47 | -1.96% | 63 | 3,120 | 57.27% |
| NVDA240119C00155000 | 2022-09-23 1:18PM EDT | 155.00 | 21.25 | 20.80 | 22.80 | -0.25 | -1.16% | 24 | 1,455 | 55.14% |
| NVDA240119C00160000 | 2022-09-23 3:43PM EDT | 160.00 | 20.28 | 19.60 | 21.05 | +0.39 | +1.96% | 29 | 3,979 | 54.73% |
| NVDA240119C00165000 | 2022-09-23 12:35PM EDT | 165.00 | 17.85 | 14.95 | 23.10 | -0.78 | -4.19% | 8 | 3,602 | 54.49% |
| NVDA240119C00170000 | 2022-09-23 3:49PM EDT | 170.00 | 17.89 | 17.00 | 18.20 | +0.71 | +4.13% | 102 | 1,789 | 53.90% |
| NVDA240119C00175000 | 2022-09-23 3:48PM EDT | 175.00 | 16.72 | 12.50 | 17.05 | +0.74 | +4.63% | 307 | 1,463 | 50.65% |
| NVDA240119C00180000 | 2022-09-23 3:47PM EDT | 180.00 | 15.43 | 14.95 | 15.50 | +0.33 | +2.19% | 381 | 1,198 | 53.17% |
| NVDA240119C00185000 | 2022-09-23 3:51PM EDT | 185.00 | 14.20 | 13.80 | 14.75 | +0.20 | +1.43% | 1,252 | 1,991 | 53.07% |
| NVDA240119C00190000 | 2022-09-23 3:49PM EDT | 190.00 | 13.20 | 12.95 | 13.95 | +0.35 | +2.72% | 111 | 2,399 | 53.08% |
| NVDA240119C00195000 | 2022-09-23 3:59PM EDT | 195.00 | 12.19 | 11.70 | 12.90 | +0.04 | +0.33% | 489 | 2,316 | 52.37% |
| NVDA240119C00200000 | 2022-09-23 3:52PM EDT | 200.00 | 11.60 | 11.05 | 12.80 | +0.10 | +0.87% | 566 | 7,421 | 53.06% |
| NVDA240119C00205000 | 2022-09-23 3:59PM EDT | 205.00 | 10.53 | 8.95 | 11.95 | -0.22 | -2.05% | 16 | 1,063 | 51.48% |
| NVDA240119C00210000 | 2022-09-23 12:48PM EDT | 210.00 | 9.35 | 9.55 | 10.45 | -0.50 | -5.08% | 8 | 2,700 | 51.84% |
| NVDA240119C00215000 | 2022-09-22 2:31PM EDT | 215.00 | 8.83 | 8.85 | 9.55 | 0.00 | - | 7 | 2,584 | 51.40% |
| NVDA240119C00220000 | 2022-09-23 3:36PM EDT | 220.00 | 8.66 | 8.25 | 8.65 | -0.19 | -2.15% | 314 | 3,188 | 50.95% |
| NVDA240119C00225000 | 2022-09-23 3:52PM EDT | 225.00 | 8.00 | 7.75 | 8.50 | +0.05 | +0.63% | 119 | 3,202 | 51.36% |
| NVDA240119C00230000 | 2022-09-23 3:16PM EDT | 230.00 | 7.15 | 7.20 | 7.80 | -0.45 | -5.92% | 299 | 3,663 | 51.02% |
| NVDA240119C00235000 | 2022-09-23 1:50PM EDT | 235.00 | 6.65 | 6.80 | 7.85 | -1.62 | -19.59% | 4 | 873 | 51.65% |
| NVDA240119C00240000 | 2022-09-23 2:41PM EDT | 240.00 | 6.20 | 6.35 | 7.05 | -0.25 | -3.88% | 105 | 3,086 | 51.16% |
| NVDA240119C00245000 | 2022-09-23 12:48PM EDT | 245.00 | 5.70 | 5.75 | 6.40 | -0.40 | -6.56% | 10 | 876 | 50.57% |
| NVDA240119C00250000 | 2022-09-23 3:48PM EDT | 250.00 | 5.70 | 5.30 | 5.80 | +0.15 | +2.70% | 66 | 6,995 | 50.13% |
| NVDA240119C00255000 | 2022-09-23 1:50PM EDT | 255.00 | 5.05 | 5.15 | 6.00 | -0.30 | -5.61% | 23 | 755 | 51.09% |
| NVDA240119C00260000 | 2022-09-23 3:50PM EDT | 260.00 | 5.25 | 4.85 | 5.25 | +0.40 | +8.25% | 65 | 3,409 | 50.52% |
| NVDA240119C00265000 | 2022-09-23 3:26PM EDT | 265.00 | 4.45 | 4.45 | 4.90 | -0.20 | -4.30% | 4 | 758 | 50.28% |
| NVDA240119C00270000 | 2022-09-23 3:27PM EDT | 270.00 | 4.20 | 4.15 | 4.65 | -0.05 | -1.18% | 68 | 1,235 | 50.28% |
| NVDA240119C00275000 | 2022-09-23 3:18PM EDT | 275.00 | 3.90 | 3.90 | 4.60 | -0.20 | -4.88% | 19 | 1,305 | 50.60% |
| NVDA240119C00280000 | 2022-09-23 2:06PM EDT | 280.00 | 3.74 | 3.70 | 4.20 | +0.04 | +1.08% | 6 | 2,624 | 50.42% |
| NVDA240119C00285000 | 2022-09-23 1:50PM EDT | 285.00 | 3.65 | 3.50 | 4.45 | +0.06 | +1.67% | 1 | 848 | 51.23% |
| NVDA240119C00290000 | 2022-09-23 2:44PM EDT | 290.00 | 3.22 | 3.30 | 3.85 | -0.98 | -23.33% | 1,489 | 946 | 50.62% |
| NVDA240119C00295000 | 2022-09-23 1:50PM EDT | 295.00 | 3.15 | 3.10 | 3.45 | -0.07 | -2.17% | 2 | 1,429 | 50.28% |
| NVDA240119C00300000 | 2022-09-23 3:49PM EDT | 300.00 | 3.10 | 2.85 | 3.30 | +0.20 | +6.90% | 80 | 15,454 | 50.22% |
| NVDA240119C00305000 | 2022-09-23 3:51PM EDT | 305.00 | 2.80 | 2.70 | 2.99 | +0.09 | +3.32% | 101 | 1,063 | 50.00% |
| NVDA240119C00310000 | 2022-09-23 1:21PM EDT | 310.00 | 2.49 | 1.64 | 3.00 | -1.36 | -35.32% | 5 | 2,284 | 51.23% |
| NVDA240119C00320000 | 2022-09-23 2:24PM EDT | 320.00 | 2.28 | 2.10 | 2.63 | +0.03 | +1.33% | 2 | 3,848 | 51.00% |
| NVDA240119C00325000 | 2022-09-22 2:24PM EDT | 325.00 | 2.05 | 1.70 | 2.72 | 0.00 | - | 6 | 2,517 | 51.95% |
| NVDA240119C00330000 | 2022-09-23 3:19PM EDT | 330.00 | 2.00 | 1.80 | 2.32 | -0.01 | -0.50% | 3 | 930 | 50.83% |
| NVDA240119C00340000 | 2022-09-23 2:43PM EDT | 340.00 | 1.80 | 1.62 | 3.30 | -0.78 | -30.23% | 4 | 2,636 | 52.56% |
| NVDA240119C00350000 | 2022-09-23 2:49PM EDT | 350.00 | 1.60 | 1.60 | 2.00 | +0.02 | +1.27% | 20 | 4,222 | 50.49% |
| NVDA240119C00360000 | 2022-09-23 1:50PM EDT | 360.00 | 1.40 | 1.31 | 1.77 | -0.02 | -1.41% | 30 | 1,110 | 50.06% |
| NVDA240119C00370000 | 2022-09-23 11:08AM EDT | 370.00 | 1.35 | 1.14 | 1.49 | -0.65 | -32.50% | 4 | 584 | 50.72% |
| NVDA240119C00375000 | 2022-09-23 2:45PM EDT | 375.00 | 1.25 | 1.05 | 1.61 | -0.26 | -17.22% | 7 | 787 | 50.20% |
| NVDA240119C00380000 | 2022-09-22 2:54PM EDT | 380.00 | 1.20 | 1.02 | 1.42 | 0.00 | - | 20 | 1,551 | 51.22% |
| NVDA240119C00390000 | 2022-09-22 1:57PM EDT | 390.00 | 1.16 | 0.48 | 1.80 | 0.00 | - | 4 | 901 | 50.23% |
| NVDA240119C00400000 | 2022-09-23 2:20PM EDT | 400.00 | 0.95 | 0.97 | 1.18 | -0.04 | -4.04% | 48 | 7,160 | 50.61% |
| NVDA240119C00410000 | 2022-09-21 11:32AM EDT | 410.00 | 1.12 | 0.42 | 2.17 | 0.00 | - | 2 | 471 | 52.98% |
| NVDA240119C00420000 | 2022-09-22 12:39PM EDT | 420.00 | 1.23 | 0.39 | 2.08 | 0.00 | - | 11 | 355 | 53.37% |
| NVDA240119C00425000 | 2022-09-23 2:47PM EDT | 425.00 | 0.80 | 0.80 | 1.08 | -0.43 | -34.96% | 6 | 836 | 51.51% |
| NVDA240119C00430000 | 2022-09-23 2:58PM EDT | 430.00 | 0.97 | 0.64 | 0.97 | +0.17 | +21.25% | 2 | 113 | 50.71% |
| NVDA240119C00440000 | 2022-09-23 3:19PM EDT | 440.00 | 0.73 | 0.68 | 0.86 | +0.03 | +4.29% | 12 | 1,048 | 51.11% |
| NVDA240119C00450000 | 2022-09-23 2:57PM EDT | 450.00 | 0.65 | 0.60 | 0.78 | -0.01 | -1.52% | 5 | 2,028 | 51.01% |
| NVDA240119C00460000 | 2022-09-21 2:07PM EDT | 460.00 | 0.71 | 0.41 | 0.89 | 0.00 | - | 5 | 657 | 51.27% |
| NVDA240119C00470000 | 2022-09-08 3:47PM EDT | 470.00 | 0.70 | 0.26 | 1.70 | 0.00 | - | 2 | 288 | 55.08% |
| NVDA240119C00475000 | 2022-09-22 11:15AM EDT | 475.00 | 0.50 | 0.24 | 1.00 | 0.00 | - | 1 | 583 | 51.93% |
| NVDA240119C00480000 | 2022-09-22 10:21AM EDT | 480.00 | 0.62 | 0.23 | 1.65 | 0.00 | - | 1 | 680 | 55.40% |
| NVDA240119C00490000 | 2022-09-23 9:31AM EDT | 490.00 | 0.72 | 0.45 | 1.00 | +0.22 | +44.00% | 1 | 392 | 54.00% |
| NVDA240119C00500000 | 2022-09-23 12:38PM EDT | 500.00 | 0.46 | 0.45 | 0.59 | -0.03 | -6.12% | 203 | 5,006 | 52.25% |
| NVDA240119C00520000 | 2022-09-23 1:38PM EDT | 520.00 | 0.90 | 0.33 | 0.90 | +0.54 | +150.00% | 1 | 330 | 54.59% |
| NVDA240119C00540000 | 2022-09-23 1:20PM EDT | 540.00 | 0.44 | 0.23 | 0.50 | -0.03 | -6.38% | 2 | 466 | 52.20% |
| NVDA240119C00560000 | 2022-09-21 2:46PM EDT | 560.00 | 0.42 | 0.15 | 0.59 | 0.00 | - | 6 | 500 | 53.32% |
| NVDA240119C00580000 | 2022-09-23 1:21PM EDT | 580.00 | 0.34 | 0.31 | 0.43 | +0.05 | +17.24% | 3 | 1,090 | 54.32% |
| NVDA240119C00600000 | 2022-09-23 3:54PM EDT | 600.00 | 0.29 | 0.24 | 0.35 | +0.04 | +16.00% | 351 | 10,644 | 53.86% |
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 | 2022-08-10 9:30AM EDT | 5.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| NVDA240119P00010000 | 2022-09-20 12:29PM EDT | 10.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 8 | 89.45% |
| NVDA240119P00015000 | 2022-09-16 1:48PM EDT | 15.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 16 | 35 | 78.71% |
| NVDA240119P00020000 | 2022-09-08 2:27PM EDT | 20.00 | 0.25 | 0.09 | 0.51 | 0.00 | - | 1 | 77 | 77.59% |
| NVDA240119P00025000 | 2022-09-16 10:17AM EDT | 25.00 | 0.40 | 0.16 | 0.77 | 0.00 | - | 1 | 425 | 73.14% |
| NVDA240119P00030000 | 2022-09-21 11:29AM EDT | 30.00 | 0.58 | 0.38 | 1.15 | 0.00 | - | 5 | 452 | 71.14% |
| NVDA240119P00035000 | 2022-09-23 2:39PM EDT | 35.00 | 1.02 | 0.63 | 1.10 | +0.15 | +17.24% | 109 | 1,789 | 65.28% |
| NVDA240119P00040000 | 2022-09-22 3:02PM EDT | 40.00 | 1.30 | 0.63 | 1.84 | 0.00 | - | 3 | 534 | 63.38% |
| NVDA240119P00045000 | 2022-09-21 2:53PM EDT | 45.00 | 1.44 | 1.09 | 2.06 | 0.00 | - | 2 | 740 | 60.62% |
| NVDA240119P00050000 | 2022-09-23 3:42PM EDT | 50.00 | 2.45 | 2.00 | 2.90 | +0.12 | +5.15% | 12 | 2,068 | 61.52% |
| NVDA240119P00055000 | 2022-09-23 12:56PM EDT | 55.00 | 2.40 | 2.42 | 3.85 | -0.53 | -18.09% | 10 | 2,348 | 60.03% |
| NVDA240119P00060000 | 2022-09-23 3:58PM EDT | 60.00 | 4.00 | 3.85 | 4.30 | +0.15 | +3.90% | 9 | 7,443 | 59.34% |
| NVDA240119P00065000 | 2022-09-23 3:11PM EDT | 65.00 | 5.05 | 4.75 | 5.95 | +0.07 | +1.41% | 434 | 2,254 | 59.47% |
| NVDA240119P00070000 | 2022-09-23 3:48PM EDT | 70.00 | 6.30 | 5.80 | 7.70 | +0.32 | +5.35% | 102 | 3,213 | 59.34% |
| NVDA240119P00075000 | 2022-09-23 3:59PM EDT | 75.00 | 7.40 | 7.05 | 7.40 | +0.40 | +5.71% | 68 | 2,842 | 55.69% |
| NVDA240119P00080000 | 2022-09-23 2:15PM EDT | 80.00 | 8.85 | 8.35 | 9.15 | +0.50 | +5.99% | 301 | 2,600 | 55.26% |
| NVDA240119P00085000 | 2022-09-23 1:49PM EDT | 85.00 | 10.10 | 8.85 | 11.30 | +0.13 | +1.30% | 301 | 1,109 | 53.89% |
| NVDA240119P00090000 | 2022-09-23 3:44PM EDT | 90.00 | 11.40 | 9.20 | 12.85 | +0.40 | +3.64% | 5 | 2,062 | 51.34% |
| NVDA240119P00095000 | 2022-09-23 10:48AM EDT | 95.00 | 13.35 | 10.85 | 15.55 | +0.25 | +1.91% | 18 | 4,107 | 51.59% |
| NVDA240119P00100000 | 2022-09-23 3:52PM EDT | 100.00 | 15.25 | 14.85 | 15.60 | +0.66 | +4.52% | 145 | 8,419 | 51.10% |
| NVDA240119P00105000 | 2022-09-23 12:29PM EDT | 105.00 | 17.65 | 14.30 | 19.75 | +0.95 | +5.69% | 11 | 1,237 | 55.50% |
| NVDA240119P00110000 | 2022-09-23 10:41AM EDT | 110.00 | 19.14 | 16.40 | 21.35 | -0.02 | -0.10% | 13 | 2,315 | 53.39% |
| NVDA240119P00115000 | 2022-09-23 3:50PM EDT | 115.00 | 21.58 | 18.55 | 23.50 | +1.08 | +5.27% | 14 | 1,105 | 52.21% |
| NVDA240119P00120000 | 2022-09-23 12:11PM EDT | 120.00 | 24.38 | 23.60 | 25.75 | +0.63 | +2.65% | 31 | 2,841 | 51.03% |
| NVDA240119P00125000 | 2022-09-23 3:43PM EDT | 125.00 | 26.25 | 23.90 | 27.20 | +0.49 | +1.90% | 92 | 1,533 | 48.20% |
| NVDA240119P00130000 | 2022-09-23 2:49PM EDT | 130.00 | 30.00 | 27.85 | 31.55 | +3.00 | +11.11% | 157 | 5,769 | 50.42% |
| NVDA240119P00135000 | 2022-09-23 2:40PM EDT | 135.00 | 33.05 | 28.60 | 34.30 | +2.35 | +7.65% | 8 | 7,862 | 49.53% |
| NVDA240119P00140000 | 2022-09-23 2:35PM EDT | 140.00 | 35.89 | 34.00 | 37.85 | +2.04 | +6.03% | 94 | 4,438 | 49.85% |
| NVDA240119P00145000 | 2022-09-23 11:54AM EDT | 145.00 | 38.35 | 37.45 | 40.75 | +0.90 | +2.40% | 12 | 2,479 | 48.84% |
| NVDA240119P00150000 | 2022-09-23 3:11PM EDT | 150.00 | 41.55 | 40.60 | 42.25 | +1.41 | +3.51% | 56 | 10,064 | 45.20% |
| NVDA240119P00155000 | 2022-09-22 3:54PM EDT | 155.00 | 43.50 | 44.05 | 45.95 | 0.00 | - | 226 | 2,516 | 45.21% |
| NVDA240119P00160000 | 2022-09-23 2:30PM EDT | 160.00 | 50.90 | 47.50 | 49.15 | +4.25 | +9.11% | 87 | 6,261 | 44.15% |
| NVDA240119P00165000 | 2022-09-21 11:09AM EDT | 165.00 | 46.10 | 48.10 | 54.45 | 0.00 | - | 2 | 4,440 | 46.70% |
| NVDA240119P00170000 | 2022-09-23 2:11PM EDT | 170.00 | 56.23 | 54.75 | 55.85 | +1.85 | +3.40% | 2 | 9,101 | 41.97% |
| NVDA240119P00175000 | 2022-09-23 2:12PM EDT | 175.00 | 60.97 | 54.90 | 61.00 | +2.49 | +4.26% | 9 | 3,971 | 44.00% |
| NVDA240119P00180000 | 2022-09-23 3:31PM EDT | 180.00 | 62.90 | 62.40 | 64.10 | +7.38 | +13.29% | 128 | 6,470 | 41.97% |
| NVDA240119P00185000 | 2022-09-23 2:52PM EDT | 185.00 | 68.39 | 64.05 | 68.50 | +2.38 | +3.61% | 6 | 2,001 | 42.30% |
| NVDA240119P00190000 | 2022-09-23 12:59PM EDT | 190.00 | 72.14 | 69.25 | 74.10 | +2.49 | +3.58% | 13 | 3,774 | 45.00% |
| NVDA240119P00195000 | 2022-09-22 1:59PM EDT | 195.00 | 74.35 | 71.15 | 77.00 | 0.00 | - | 12 | 1,846 | 41.99% |
| NVDA240119P00200000 | 2022-09-23 1:11PM EDT | 200.00 | 80.32 | 78.75 | 82.95 | +2.77 | +3.57% | 9 | 8,652 | 45.38% |
| NVDA240119P00205000 | 2022-09-23 9:56AM EDT | 205.00 | 84.26 | 80.75 | 85.95 | +7.63 | +9.96% | 4 | 1,019 | 42.18% |
| NVDA240119P00210000 | 2022-09-23 1:54PM EDT | 210.00 | 89.28 | 84.55 | 89.55 | +10.41 | +13.20% | 2 | 3,350 | 39.90% |
| NVDA240119P00215000 | 2022-09-22 1:29PM EDT | 215.00 | 91.71 | 89.15 | 96.00 | 0.00 | - | 2 | 1,403 | 44.66% |
| NVDA240119P00220000 | 2022-09-23 3:07PM EDT | 220.00 | 97.95 | 93.85 | 100.45 | +1.85 | +1.93% | 122 | 7,614 | 44.43% |
| NVDA240119P00225000 | 2022-09-23 1:50PM EDT | 225.00 | 103.05 | 99.95 | 104.95 | +3.35 | +3.36% | 1 | 906 | 44.21% |
| NVDA240119P00230000 | 2022-09-23 9:48AM EDT | 230.00 | 106.25 | 104.65 | 109.45 | +1.83 | +1.75% | 2 | 3,113 | 43.89% |
| NVDA240119P00235000 | 2022-09-23 9:51AM EDT | 235.00 | 111.89 | 108.20 | 114.10 | +3.01 | +2.76% | 7 | 1,022 | 43.88% |
| NVDA240119P00240000 | 2022-09-23 12:24PM EDT | 240.00 | 117.37 | 113.25 | 118.70 | +2.46 | +2.14% | 20 | 1,567 | 43.65% |
| NVDA240119P00245000 | 2022-09-23 12:05PM EDT | 245.00 | 121.63 | 117.95 | 123.55 | -1.37 | -1.11% | 3 | 605 | 44.09% |
| NVDA240119P00250000 | 2022-09-23 2:47PM EDT | 250.00 | 127.40 | 124.05 | 128.50 | +4.52 | +3.68% | 418 | 5,366 | 44.81% |
| NVDA240119P00255000 | 2022-09-23 11:10AM EDT | 255.00 | 129.71 | 127.35 | 133.45 | +0.13 | +0.10% | 10 | 233 | 45.50% |
| NVDA240119P00260000 | 2022-09-23 1:30PM EDT | 260.00 | 138.00 | 131.75 | 138.55 | +11.43 | +9.03% | 4 | 1,749 | 46.65% |
| NVDA240119P00265000 | 2022-09-22 3:27PM EDT | 265.00 | 139.16 | 136.90 | 143.60 | 0.00 | - | 3 | 216 | 47.61% |
| NVDA240119P00270000 | 2022-09-23 9:53AM EDT | 270.00 | 145.90 | 143.40 | 146.00 | +9.70 | +7.12% | 1 | 733 | 37.73% |
| NVDA240119P00275000 | 2022-09-23 12:26PM EDT | 275.00 | 151.78 | 148.70 | 153.75 | +2.78 | +1.87% | 3 | 606 | 49.65% |
| NVDA240119P00280000 | 2022-09-23 1:47PM EDT | 280.00 | 156.50 | 151.30 | 158.80 | +3.00 | +1.95% | 6 | 60 | 50.56% |
| NVDA240119P00285000 | 2022-09-16 3:39PM EDT | 285.00 | 154.04 | 156.20 | 164.00 | 0.00 | - | 1 | 5 | 51.94% |
| NVDA240119P00290000 | 2022-09-22 9:47AM EDT | 290.00 | 161.35 | 161.05 | 169.00 | 0.00 | - | 1 | 0 | 52.66% |
| NVDA240119P00295000 | 2022-09-23 9:30AM EDT | 295.00 | 170.52 | 165.90 | 174.10 | +5.32 | +3.22% | 2 | 2 | 53.68% |
| NVDA240119P00300000 | 2022-09-23 10:57AM EDT | 300.00 | 174.99 | 170.85 | 179.10 | -1.41 | -0.80% | 3 | 5,834 | 54.37% |
| NVDA240119P00305000 | 2022-09-07 2:30PM EDT | 305.00 | 172.35 | 176.00 | 184.10 | 0.00 | - | 152 | 0 | 55.05% |
| NVDA240119P00310000 | 2022-09-21 3:22PM EDT | 310.00 | 175.60 | 180.95 | 189.10 | 0.00 | - | 1,950 | 1,000 | 55.72% |
| NVDA240119P00320000 | 2022-09-01 10:06AM EDT | 320.00 | 182.15 | 191.05 | 199.05 | 0.00 | - | 1 | 2 | 56.84% |
| NVDA240119P00325000 | 2022-09-23 12:05PM EDT | 325.00 | 201.16 | 195.80 | 204.10 | +14.16 | +7.57% | 2 | 0 | 57.63% |
| NVDA240119P00330000 | 2022-09-12 9:34AM EDT | 330.00 | 185.60 | 200.85 | 209.05 | 0.00 | - | 1 | 0 | 58.08% |
| NVDA240119P00340000 | 2022-09-22 11:56AM EDT | 340.00 | 214.05 | 210.80 | 219.10 | 0.00 | - | 1 | 1 | 59.43% |
| NVDA240119P00350000 | 2022-09-23 11:59AM EDT | 350.00 | 227.20 | 220.85 | 229.15 | +9.65 | +4.44% | 20 | 7 | 60.74% |
| NVDA240119P00360000 | 2022-09-23 11:58AM EDT | 360.00 | 237.19 | 230.80 | 239.10 | +63.06 | +36.21% | 2 | 0 | 61.68% |
| NVDA240119P00370000 | 2022-09-23 12:24PM EDT | 370.00 | 246.78 | 240.75 | 249.25 | +65.97 | +36.49% | 20 | 0 | 63.24% |
| NVDA240119P00375000 | 2022-09-23 12:13PM EDT | 375.00 | 251.13 | 245.85 | 253.25 | +33.35 | +15.31% | 208 | 0 | 60.25% |
| NVDA240119P00380000 | 2022-09-23 12:30PM EDT | 380.00 | 257.70 | 250.80 | 258.30 | +42.50 | +19.75% | 96 | 2 | 60.94% |
| NVDA240119P00390000 | 2022-09-23 12:36PM EDT | 390.00 | 267.52 | 260.80 | 268.30 | +39.82 | +17.49% | 46 | 0 | 61.92% |
| NVDA240119P00400000 | 2022-09-23 12:35PM EDT | 400.00 | 277.53 | 270.75 | 279.25 | +16.33 | +6.25% | 28 | 3 | 66.25% |
| NVDA240119P00410000 | 2022-06-16 2:47PM EDT | 410.00 | 254.78 | 247.50 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00420000 | 2022-06-17 12:08PM EDT | 420.00 | 263.40 | 254.85 | 263.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00425000 | 2022-06-10 9:35AM EDT | 425.00 | 251.78 | 262.45 | 270.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00430000 | 2022-08-10 9:52AM EDT | 430.00 | 255.08 | 284.10 | 292.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00440000 | 2022-09-21 9:52AM EDT | 440.00 | 306.70 | 310.80 | 319.10 | 0.00 | - | 2 | 0 | 69.32% |
| NVDA240119P00450000 | 2022-06-29 12:43PM EDT | 450.00 | 296.45 | 264.40 | 272.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00460000 | 2022-09-09 9:57AM EDT | 460.00 | 317.07 | 330.80 | 339.00 | 0.00 | - | 1 | 0 | 70.62% |
| NVDA240119P00470000 | 2022-08-02 1:53PM EDT | 470.00 | 285.05 | 331.15 | 338.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00475000 | 2022-09-22 3:47PM EDT | 475.00 | 348.74 | 346.00 | 353.95 | 0.00 | - | 2 | 0 | 71.61% |
| NVDA240119P00480000 | 2022-06-28 12:11PM EDT | 480.00 | 318.94 | 296.25 | 304.25 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240119P00490000 | 2022-09-16 2:24PM EDT | 490.00 | 359.50 | 361.00 | 369.05 | 0.00 | - | 1 | 0 | 73.10% |
| NVDA240119P00500000 | 2022-09-23 1:11PM EDT | 500.00 | 376.07 | 371.00 | 378.95 | +0.17 | +0.05% | 1 | 8 | 73.47% |
| NVDA240119P00520000 | 2022-06-29 10:26AM EDT | 520.00 | 365.24 | 336.90 | 344.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240119P00540000 | 2022-09-22 3:47PM EDT | 540.00 | 413.76 | 410.95 | 419.05 | 0.00 | - | 2 | 0 | 76.60% |
| NVDA240119P00560000 | 2022-06-13 10:14AM EDT | 560.00 | 400.70 | 402.00 | 411.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00580000 | 2022-07-29 2:08PM EDT | 580.00 | 398.52 | 412.50 | 422.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00600000 | 2022-09-21 12:15PM EDT | 600.00 | 464.90 | 470.90 | 479.05 | 0.00 | - | 1 | 15 | 52.00% |
© 2022 Yahoo. Todos los derechos reservados.
