Mercados españoles cerrados en 1 hr 39 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
843,71+3,36 (+0,40%)
A partir del 09:51AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240419C000050002024-04-17 3:47PM EDT5.00839.77831.90836.850.00-291,2770.00%
NVDA240419C000100002024-04-16 2:56PM EDT10.00867.92824.15831.150.00-12910.00%
NVDA240419C000150002024-04-11 12:31PM EDT15.00877.40823.10825.500.00-5280.00%
NVDA240419C000200002024-04-04 2:35PM EDT20.00860.00816.10818.900.00-83490.00%
NVDA240419C000250002024-04-09 3:55PM EDT25.00824.50811.70814.450.00-12030.00%
NVDA240419C000300002024-04-17 3:47PM EDT30.00814.74813.20815.750.00-295401,990.63%
NVDA240419C000350002024-03-27 2:34PM EDT35.00865.34804.50818.050.00-1222,285.55%
NVDA240419C000400002024-02-15 4:38PM EDT40.00688.39837.15840.550.00-405,791.02%
NVDA240419C000450002024-04-02 12:50PM EDT45.00851.91791.00793.800.00-110.00%
NVDA240419C000500002024-03-27 3:25PM EDT50.00843.50789.75791.700.00-12220.00%
NVDA240419C000550002024-03-11 12:34PM EDT55.00816.84814.45816.100.00-133,612.11%
NVDA240419C000600002024-03-18 10:03AM EDT60.00852.35779.25781.600.00-20210.00%
NVDA240419C000650002024-03-12 2:09PM EDT65.00838.49839.90841.850.00-5816,675.39%
NVDA240419C000700002024-04-11 2:08PM EDT70.00828.25766.00768.500.00-19230.00%
NVDA240419C000750002024-03-14 10:52AM EDT75.00809.71804.90808.850.00-133,546.58%
NVDA240419C000800002024-03-11 3:41PM EDT80.00777.30789.50791.150.00-472,900.78%
NVDA240419C000850002024-02-26 10:41AM EDT85.00712.09814.90816.750.00-114,142.29%
NVDA240419C000900002024-03-12 10:06AM EDT90.00788.69797.00798.700.00-123,382.76%
NVDA240419C000950002024-04-10 3:56PM EDT95.00775.37741.40746.000.00-220.00%
NVDA240419C001500002024-04-15 3:26PM EDT150.00711.97689.50691.550.00-2150.00%
NVDA240419C001550002024-04-16 3:41PM EDT155.00721.98682.40685.150.00-340.00%
NVDA240419C001600002024-03-28 12:44PM EDT160.00747.84683.70687.250.00-151,069.34%
NVDA240419C001650002024-03-28 10:15AM EDT165.00739.02668.65675.300.00-160.00%
NVDA240419C001700002024-04-08 12:38PM EDT170.00701.92665.70669.650.00-3120.00%
NVDA240419C001750002024-04-16 10:25AM EDT175.00698.83661.00664.150.00-1180.00%
NVDA240419C001800002024-04-12 11:51AM EDT180.00713.71660.60666.550.00-121,071.68%
NVDA240419C001850002024-04-12 12:32PM EDT185.00702.13653.15655.500.00-130.00%
NVDA240419C001900002024-04-17 9:45AM EDT190.00689.66651.90654.250.00-13820.70%
NVDA240419C001950002024-04-09 11:44AM EDT195.00646.33641.00644.150.00-130.00%
NVDA240419C002000002024-04-17 1:34PM EDT200.00651.53638.45640.700.00-2180.00%
NVDA240419C002050002024-04-16 2:31PM EDT205.00669.01637.65639.950.00-110648.44%
NVDA240419C002100002024-04-16 10:02AM EDT210.00664.01626.15629.050.00-10230.00%
NVDA240419C002150002024-04-15 3:25PM EDT215.00648.50616.85627.200.00-3510.00%
NVDA240419C002200002024-04-17 2:55PM EDT220.00630.39620.75622.850.00-7540.00%
NVDA240419C002250002024-04-16 1:47PM EDT225.00647.79613.50615.950.00-1130.00%
NVDA240419C002300002024-04-12 2:21PM EDT230.00653.30610.75612.900.00-1140.00%
NVDA240419C002350002024-04-17 1:52PM EDT235.00617.60603.15605.500.00-2250.00%
NVDA240419C002400002024-04-17 10:21AM EDT240.00624.32600.80602.900.00-1220.00%
NVDA240419C002450002024-04-01 3:00PM EDT245.00658.01594.45596.550.00-1180.00%
NVDA240419C002500002024-04-16 3:08PM EDT250.00630.52590.80592.800.00-15400.00%
NVDA240419C002550002024-04-08 11:04AM EDT255.00620.20585.80587.900.00-1130.00%
NVDA240419C002600002024-04-17 10:58AM EDT260.00598.63573.50582.550.00-280.00%
NVDA240419C002650002024-04-17 1:00PM EDT265.00581.92575.75577.650.00-1230.00%
NVDA240419C002700002024-04-11 2:32PM EDT270.00631.97568.50571.300.00-4140.00%
NVDA240419C002750002024-04-12 11:34AM EDT275.00620.64566.90569.250.00-27125623.24%
NVDA240419C002800002024-04-16 1:48PM EDT280.00593.20560.75562.900.00-20610.00%
NVDA240419C002850002024-02-26 1:27PM EDT285.00518.50617.60620.300.00-1261,715.92%
NVDA240419C002900002024-04-04 10:17AM EDT290.00608.52545.35549.300.00-1390.00%
NVDA240419C002950002024-02-22 2:15PM EDT295.00480.00647.05651.150.00-1132,130.63%
NVDA240419C003000002024-04-16 1:46PM EDT300.00573.83540.00542.050.00-641640.00%
NVDA240419C003050002024-04-17 12:00PM EDT305.00553.35534.50536.600.00-1860.00%
NVDA240419C003100002024-04-17 11:05AM EDT310.00552.79526.20528.950.00-7430.00%
NVDA240419C003150002024-04-17 12:55PM EDT315.00532.30529.85532.100.00-138673.24%
NVDA240419C003200002024-04-17 9:44AM EDT320.00559.60514.75519.700.00-1140.00%
NVDA240419C003250002024-04-05 1:21PM EDT325.00558.24512.70515.100.00-4640.00%
NVDA240419C003300002024-04-17 3:27PM EDT330.00512.00507.15509.700.00-41650.00%
NVDA240419C003350002024-04-17 12:54PM EDT335.00512.97505.00507.050.00-2470.00%
NVDA240419C003400002024-04-15 11:05AM EDT340.00549.10496.05498.900.00-1300.00%
NVDA240419C003450002024-04-15 1:27PM EDT345.00526.77497.75499.850.00-1127417.19%
NVDA240419C003500002024-04-17 2:06PM EDT350.00502.19494.55497.250.00-1260603.42%
NVDA240419C003550002024-04-17 2:20PM EDT355.00496.52488.25491.000.00-111522.66%
NVDA240419C003600002024-04-04 11:14AM EDT360.00535.32476.05478.550.00-1720.00%
NVDA240419C003650002024-04-17 2:15PM EDT365.00487.47477.30479.550.00-144501.27%
NVDA240419C003700002024-04-17 11:00AM EDT370.00489.78474.85477.150.00-275572.66%
NVDA240419C003750002024-04-15 9:54AM EDT375.00527.50464.50466.600.00-1980.00%
NVDA240419C003800002024-04-17 1:42PM EDT380.00471.00461.90464.250.00-473452.54%
NVDA240419C003850002024-04-17 1:38PM EDT385.00467.50455.80457.900.00-2340.00%
NVDA240419C003900002024-04-12 9:39AM EDT390.00500.71451.90454.250.00-260438.87%
NVDA240419C003950002024-04-17 12:04PM EDT395.00459.80441.05443.550.00-1340.00%
NVDA240419C004000002024-04-17 12:06PM EDT400.00452.22439.60441.600.00-35320.00%
NVDA240419C004050002024-04-08 12:00PM EDT405.00469.43434.80436.800.00-62720.00%
NVDA240419C004100002024-04-15 3:59PM EDT410.00450.00429.95432.100.00-23840.00%
NVDA240419C004150002024-04-11 11:40AM EDT415.00473.78423.50425.700.00-14270.00%
NVDA240419C004200002024-04-17 1:27PM EDT420.00429.20422.00424.100.00-7427384.38%
NVDA240419C004250002024-04-17 1:50PM EDT425.00429.00415.80417.900.00-11390.00%
NVDA240419C004300002024-04-17 1:30PM EDT430.00421.45410.85422.000.00-6356491.89%
NVDA240419C004350002024-04-16 3:45PM EDT435.00443.55404.55406.600.00-4980.00%
NVDA240419C004400002024-04-17 3:48PM EDT440.00405.28400.90407.600.00-141,084375.20%
NVDA240419C004450002024-04-10 2:54PM EDT445.00422.98400.65403.000.00-5340481.35%
NVDA240419C004500002024-04-17 3:40PM EDT450.00391.32390.75395.700.00-131,132438.48%
NVDA240419C004550002024-04-17 12:44PM EDT455.00390.44380.30384.850.00-11860.00%
NVDA240419C004600002024-04-16 3:36PM EDT460.00416.57380.80382.950.00-54550.00%
NVDA240419C004650002024-04-16 3:33PM EDT465.00413.34380.10382.350.00-23500435.16%
NVDA240419C004700002024-04-17 11:10AM EDT470.00393.10367.60373.700.00-11,3040.00%
NVDA240419C004750002024-04-17 3:20PM EDT475.00373.75361.25365.400.00-68130.00%
NVDA240419C004800002024-04-16 9:40AM EDT480.00389.00360.75363.050.00-15090.00%
NVDA240419C004850002024-04-18 9:30AM EDT485.00363.64353.05367.95-21.36-5.55%3497385.06%
NVDA240419C004900002024-04-17 3:12PM EDT490.00355.25348.00350.750.00-26570.00%
NVDA240419C004950002024-04-16 1:01PM EDT495.00379.75348.30351.000.00-6186337.30%
NVDA240419C005000002024-04-18 9:30AM EDT500.00348.66341.75350.50+4.03+1.17%31,154385.55%
NVDA240419C005050002024-04-17 10:57AM EDT505.00353.98338.50345.850.00-1453405.42%
NVDA240419C005100002024-04-17 3:39PM EDT510.00331.49333.15335.950.00-5492315.23%
NVDA240419C005150002024-04-17 11:59AM EDT515.00344.56325.80327.950.00-13770.00%
NVDA240419C005200002024-04-17 3:57PM EDT520.00323.62316.10318.550.00-56950.00%
NVDA240419C005250002024-04-17 1:34PM EDT525.00327.30311.20314.150.00-22870.00%
NVDA240419C005300002024-04-17 11:20AM EDT530.00333.96307.70320.150.00-11,339247.07%
NVDA240419C005350002024-04-17 3:35PM EDT535.00307.47301.10304.150.00-23630.00%
NVDA240419C005400002024-04-17 11:32AM EDT540.00319.00302.10307.550.00-12,907295.31%
NVDA240419C005450002024-04-17 12:30PM EDT545.00306.64297.10303.350.00-11,288304.39%
NVDA240419C005500002024-04-17 3:53PM EDT550.00295.26291.75298.000.00-471,322286.52%
NVDA240419C005550002024-04-17 12:42PM EDT555.00292.00280.95285.900.00-55530.00%
NVDA240419C005600002024-04-16 12:06PM EDT560.00308.44277.70280.400.00-113630.00%
NVDA240419C005650002024-04-17 11:10AM EDT565.00298.56271.25273.950.00-55980.00%
NVDA240419C005700002024-04-17 3:49PM EDT570.00275.76271.20273.200.00-53,0590.00%
NVDA240419C005750002024-04-17 3:37PM EDT575.00268.02268.50275.900.00-17603317.07%
NVDA240419C005800002024-04-17 3:49PM EDT580.00266.11254.80263.400.00-131,4290.00%
NVDA240419C005850002024-04-17 3:32PM EDT585.00255.00251.15253.950.00-24120.00%
NVDA240419C005900002024-04-17 3:40PM EDT590.00251.70248.10262.700.00-84,711260.64%
NVDA240419C005950002024-04-16 12:06PM EDT595.00273.74248.10254.700.00-11,205278.32%
NVDA240419C006000002024-04-17 3:40PM EDT600.00240.96242.55245.300.00-713,570186.33%
NVDA240419C006050002024-04-16 9:40AM EDT605.00263.13231.25234.100.00-34700.00%
NVDA240419C006100002024-04-17 3:55PM EDT610.00235.00230.85235.750.00-7969248.07%
NVDA240419C006150002024-04-17 1:33PM EDT615.00236.95224.70226.650.00-14620.00%
NVDA240419C006200002024-04-17 11:39AM EDT620.00238.15221.85230.000.00-10922241.26%
NVDA240419C006250002024-04-17 1:43PM EDT625.00226.02217.90219.950.00-3618166.11%
NVDA240419C006300002024-04-18 9:31AM EDT630.00217.73213.40215.45-4.31-1.94%6974190.33%
NVDA240419C006350002024-04-15 12:45PM EDT635.00243.17201.15203.650.00-73510.00%
NVDA240419C006400002024-04-17 3:04PM EDT640.00207.00202.05207.000.00-41,381185.06%
NVDA240419C006450002024-04-18 9:31AM EDT645.00202.81197.25202.20-23.03-10.20%61,237187.01%
NVDA240419C006500002024-04-18 9:31AM EDT650.00197.40196.50198.65+3.59+1.85%105,127236.33%
NVDA240419C006550002024-04-18 9:31AM EDT655.00192.58182.95186.40-5.42-2.74%163010.00%
NVDA240419C006600002024-04-18 9:31AM EDT660.00187.61183.50187.35+5.41+2.97%151,195190.09%
NVDA240419C006650002024-04-17 12:04PM EDT665.00190.83176.40178.150.00-168440.00%
NVDA240419C006700002024-04-17 3:11PM EDT670.00176.53171.65178.100.00-42,077168.07%
NVDA240419C006750002024-04-17 3:33PM EDT675.00167.49162.50164.650.00-73010.00%
NVDA240419C006800002024-04-17 2:09PM EDT680.00173.77162.35168.800.00-1101,537173.46%
NVDA240419C006850002024-04-18 9:31AM EDT685.00162.77159.65163.05-11.63-6.67%71,168181.25%
NVDA240419C006900002024-04-18 9:31AM EDT690.00157.62145.50149.95-0.03-0.02%131,6680.00%
NVDA240419C006950002024-04-18 9:35AM EDT695.00147.70143.75145.60-23.33-13.64%207200.00%
NVDA240419C007000002024-04-18 9:31AM EDT700.00147.94137.50139.65+4.14+2.88%153,5250.00%
NVDA240419C007050002024-04-18 9:31AM EDT705.00142.56135.20137.30+4.59+3.33%97140.00%
NVDA240419C007100002024-04-18 9:31AM EDT710.00137.38131.90134.35+4.80+3.62%3578118.85%
NVDA240419C007150002024-04-17 1:53PM EDT715.00137.87129.00131.250.00-1421132.13%
NVDA240419C007200002024-04-17 2:55PM EDT720.00130.85122.20128.250.00-23963129.30%
NVDA240419C007250002024-04-17 2:36PM EDT725.00125.00112.80120.850.00-121,181134.18%
NVDA240419C007300002024-04-17 3:55PM EDT730.00115.52111.15112.800.00-58130.00%
NVDA240419C007350002024-04-18 9:30AM EDT735.00114.60107.75110.60-1.70-1.46%247993.26%
NVDA240419C007400002024-04-18 9:33AM EDT740.00107.46102.40104.65-1.51-1.39%15,385100.88%
NVDA240419C007450002024-04-18 9:35AM EDT745.0097.9596.6598.45-5.25-5.09%56990.00%
NVDA240419C007500002024-04-18 9:33AM EDT750.0097.4692.1594.25+5.56+6.05%44,98583.59%
NVDA240419C007550002024-04-18 9:34AM EDT755.0089.9087.3089.35-4.45-4.72%237181.98%
NVDA240419C007600002024-04-17 3:55PM EDT760.0084.5081.8083.300.00-708990.00%
NVDA240419C007650002024-04-18 9:31AM EDT765.0083.6079.3583.85-3.05-3.52%11,089103.08%
NVDA240419C007700002024-04-17 3:54PM EDT770.0076.6573.8577.300.00-351,59587.48%
NVDA240419C007750002024-04-18 9:31AM EDT775.0073.7071.0572.10+0.17+0.23%11,14492.58%
NVDA240419C007800002024-04-17 3:54PM EDT780.0066.7065.4566.550.00-761,99282.17%
NVDA240419C007850002024-04-17 3:59PM EDT785.0058.8061.1061.900.00-601,07581.59%
NVDA240419C007900002024-04-18 9:33AM EDT790.0055.8057.6558.60+0.30+0.54%131,26888.46%
NVDA240419C007950002024-04-17 3:37PM EDT795.0049.1751.6552.750.00-731,78076.37%
NVDA240419C008000002024-04-18 9:34AM EDT800.0047.0046.7547.75+2.10+4.68%646,36971.18%
NVDA240419C008050002024-04-18 9:33AM EDT805.0042.7140.3041.25+1.56+3.79%475354.97%
NVDA240419C008100002024-04-18 9:32AM EDT810.0035.8535.8536.90-0.65-1.78%22,90454.10%
NVDA240419C008150002024-04-18 9:30AM EDT815.0034.3030.7531.70+1.50+4.57%166150.65%
NVDA240419C008200002024-04-18 9:35AM EDT820.0023.1023.6524.00-2.90-10.68%254,97923.22%
NVDA240419C008250002024-04-18 9:34AM EDT825.0023.3525.0525.70-0.59-2.46%321,13057.18%
NVDA240419C008300002024-04-18 9:35AM EDT830.0016.9019.7020.20-3.53-16.40%1271,71149.10%
NVDA240419C008350002024-04-18 9:35AM EDT835.0016.3517.8518.40+0.35+2.17%1841,36253.74%
NVDA240419C008400002024-04-18 9:36AM EDT840.0010.4510.4010.75-3.14-22.85%1,1205,32635.28%
NVDA240419C008450002024-04-18 9:36AM EDT845.008.309.209.60-2.70-24.43%7542,89441.03%
NVDA240419C008500002024-04-18 9:36AM EDT850.006.606.606.80-2.50-27.32%2,26510,82738.46%
NVDA240419C008550002024-04-18 9:36AM EDT855.005.016.256.45-2.54-33.07%7533,49644.66%
NVDA240419C008575002024-04-18 9:36AM EDT857.504.504.554.65-2.12-31.55%2301,57540.13%
NVDA240419C008600002024-04-18 9:36AM EDT860.004.024.855.05-1.78-30.69%1,4275,40145.28%
NVDA240419C008625002024-04-18 9:35AM EDT862.503.604.254.45-1.68-31.23%2481,58145.58%
NVDA240419C008650002024-04-18 9:36AM EDT865.003.103.904.05-1.65-34.02%6164,00546.58%
NVDA240419C008675002024-04-18 9:35AM EDT867.503.053.653.85-1.55-31.31%981,91348.44%
NVDA240419C008700002024-04-18 9:36AM EDT870.002.442.802.92-1.35-35.62%1,8868,26345.98%
NVDA240419C008725002024-04-18 9:35AM EDT872.502.282.292.45-1.12-31.64%1411,37445.67%
NVDA240419C008750002024-04-18 9:35AM EDT875.001.902.022.13-1.03-33.99%1,1865,99845.98%
NVDA240419C008775002024-04-18 9:35AM EDT877.502.062.332.45-0.64-23.53%1441,99250.21%
NVDA240419C008800002024-04-18 9:36AM EDT880.001.501.441.52-0.85-36.48%1,0509,16245.95%
NVDA240419C008825002024-04-18 9:36AM EDT882.501.221.671.75-0.92-41.44%3962,81850.10%
NVDA240419C008850002024-04-18 9:35AM EDT885.001.181.401.48-0.71-37.17%4754,69149.96%
NVDA240419C008875002024-04-18 9:35AM EDT887.501.061.251.33-0.62-33.88%2662,19250.27%
NVDA240419C008900002024-04-18 9:36AM EDT890.000.940.890.95-0.53-36.05%8638,10048.66%
NVDA240419C008925002024-04-18 9:35AM EDT892.500.850.900.96-0.44-30.77%1741,12150.34%
NVDA240419C008950002024-04-18 9:35AM EDT895.000.780.820.87-0.37-30.58%4723,52751.17%
NVDA240419C008975002024-04-18 9:35AM EDT897.500.820.920.98-0.23-23.00%2501,96954.42%
NVDA240419C009000002024-04-18 9:36AM EDT900.000.570.550.58-0.41-41.84%2,67627,94250.64%
NVDA240419C009025002024-04-18 9:35AM EDT902.500.540.600.65-0.42-42.00%1242,12253.42%
NVDA240419C009050002024-04-18 9:35AM EDT905.000.450.510.56-0.27-34.62%1,1195,87853.56%
NVDA240419C009075002024-04-18 9:34AM EDT907.500.550.460.49-0.22-28.57%791,23654.10%
NVDA240419C009100002024-04-18 9:35AM EDT910.000.400.460.50-0.17-29.82%2898,60055.86%
NVDA240419C009125002024-04-18 9:35AM EDT912.500.380.330.35-0.22-36.67%5975354.25%
NVDA240419C009150002024-04-18 9:36AM EDT915.000.300.330.36-0.18-37.50%3914,37455.96%
NVDA240419C009175002024-04-18 9:35AM EDT917.500.330.340.39-0.20-36.36%2079058.06%
NVDA240419C009200002024-04-18 9:35AM EDT920.000.260.280.30-0.12-32.43%32213,47957.47%
NVDA240419C009225002024-04-18 9:35AM EDT922.500.250.280.31-0.17-36.96%201,10759.13%
NVDA240419C009250002024-04-18 9:36AM EDT925.000.200.200.22-0.12-37.50%1265,77557.72%
NVDA240419C009275002024-04-18 9:35AM EDT927.500.210.200.22-0.09-30.00%1272059.13%
NVDA240419C009300002024-04-18 9:35AM EDT930.000.190.170.20-0.10-33.33%4578,62159.47%
NVDA240419C009350002024-04-18 9:34AM EDT935.000.180.150.16-0.08-30.77%1303,66260.84%
NVDA240419C009400002024-04-18 9:34AM EDT940.000.160.120.15-0.05-23.81%1067,00062.50%
NVDA240419C009450002024-04-18 9:34AM EDT945.000.140.110.13-0.04-22.22%2204,83764.16%
NVDA240419C009500002024-04-18 9:35AM EDT950.000.100.100.11-0.06-37.50%33916,71665.72%
NVDA240419C009550002024-04-18 9:34AM EDT955.000.090.070.09-0.06-40.00%232,97466.21%
NVDA240419C009600002024-04-18 9:33AM EDT960.000.080.070.09-0.04-33.33%535,75068.56%
NVDA240419C009650002024-04-18 9:30AM EDT965.000.080.060.09-0.05-38.46%13,73770.51%
NVDA240419C009700002024-04-18 9:32AM EDT970.000.050.050.08-0.06-54.55%163,94871.88%
NVDA240419C009750002024-04-18 9:35AM EDT975.000.040.040.07-0.07-53.85%693,52172.85%
NVDA240419C009800002024-04-18 9:36AM EDT980.000.040.040.06-0.05-50.00%186,47074.41%
NVDA240419C009850002024-04-18 9:31AM EDT985.000.050.030.06-0.05-50.00%191,96175.78%
NVDA240419C009900002024-04-18 9:35AM EDT990.000.030.030.04-0.05-62.50%1092,92376.17%
NVDA240419C009950002024-04-18 9:35AM EDT995.000.030.030.05-0.07-70.00%461,79279.30%
NVDA240419C010000002024-04-18 9:34AM EDT1,000.000.020.020.03-0.04-66.67%22116,32778.13%
NVDA240419C010100002024-04-18 9:32AM EDT1,010.000.020.010.04-0.04-66.67%23,13882.03%
NVDA240419C010200002024-04-18 9:30AM EDT1,020.000.040.010.04-0.01-20.00%14,18586.33%
NVDA240419C010300002024-04-17 3:58PM EDT1,030.000.040.010.030.00-1842,17788.28%
NVDA240419C010400002024-04-17 3:51PM EDT1,040.000.040.010.040.00-8863,40894.53%
NVDA240419C010500002024-04-18 9:34AM EDT1,050.000.010.000.03-0.03-60.00%67,30593.75%
NVDA240419C010600002024-04-17 3:05PM EDT1,060.000.020.010.030.00-931,996100.00%
NVDA240419C010700002024-04-17 3:30PM EDT1,070.000.020.000.030.00-2312,131101.56%
NVDA240419C010800002024-04-17 3:18PM EDT1,080.000.020.000.020.00-781,348101.56%
NVDA240419C010900002024-04-17 3:35PM EDT1,090.000.020.000.030.00-2051,635108.59%
NVDA240419C011000002024-04-18 9:30AM EDT1,100.000.020.000.02-0.01-33.33%59,512109.38%
NVDA240419C011100002024-04-17 3:35PM EDT1,110.000.020.000.020.00-221,677112.50%
NVDA240419C011200002024-04-17 3:45PM EDT1,120.000.030.000.020.00-522,514115.63%
NVDA240419C011300002024-04-17 3:57PM EDT1,130.000.010.000.020.00-141,484118.75%
NVDA240419C011400002024-04-17 3:50PM EDT1,140.000.010.000.030.00-71,038125.78%
NVDA240419C011500002024-04-17 3:50PM EDT1,150.000.010.010.020.00-525,073129.69%
NVDA240419C011600002024-04-17 3:44PM EDT1,160.000.020.000.020.00-121,438128.13%
NVDA240419C011700002024-04-18 9:33AM EDT1,170.000.010.010.020.00-52,546135.94%
NVDA240419C011800002024-04-17 3:28PM EDT1,180.000.010.010.020.00-86823139.06%
NVDA240419C011900002024-04-17 3:55PM EDT1,190.000.010.000.020.00-462,575137.50%
NVDA240419C012000002024-04-17 3:47PM EDT1,200.000.010.010.010.00-46116,523140.63%
NVDA240419C012100002024-04-17 3:59PM EDT1,210.000.010.000.020.00-3271,286143.75%
NVDA240419C012200002024-04-17 3:59PM EDT1,220.000.010.000.000.00-3401,02550.00%
NVDA240419C012300002024-04-17 3:48PM EDT1,230.000.010.000.000.00-8,2159,45550.00%
NVDA240419C012400002024-04-17 3:35PM EDT1,240.000.010.000.000.00-221,86850.00%
NVDA240419C012500002024-04-17 3:35PM EDT1,250.000.010.000.010.00-16,54919,309150.00%
NVDA240419C012600002024-04-17 3:35PM EDT1,260.000.010.000.010.00-5752150.00%
NVDA240419C012700002024-04-17 3:35PM EDT1,270.000.010.000.000.00-251950.00%
NVDA240419C012800002024-04-16 9:30AM EDT1,280.000.010.000.000.00-566950.00%
NVDA240419C012900002024-04-16 9:30AM EDT1,290.000.010.000.000.00-551250.00%
NVDA240419C013000002024-04-17 3:35PM EDT1,300.000.010.000.000.00-622,35550.00%
NVDA240419C013100002024-04-17 9:51AM EDT1,310.000.010.000.010.00-19873165.63%
NVDA240419C013200002024-04-16 9:30AM EDT1,320.000.010.000.010.00-4434168.75%
NVDA240419C013300002024-04-16 9:30AM EDT1,330.000.010.000.010.00-10514168.75%
NVDA240419C013400002024-04-12 3:56PM EDT1,340.000.020.000.000.00-10691250.00%
NVDA240419C013500002024-04-17 3:35PM EDT1,350.000.010.000.000.00-877350.00%
NVDA240419C013600002024-04-16 9:30AM EDT1,360.000.010.000.010.00-4660178.13%
NVDA240419C013700002024-04-15 10:01AM EDT1,370.000.010.000.000.00-26250.00%
NVDA240419C013800002024-04-12 2:46PM EDT1,380.000.020.000.000.00-2091850.00%
NVDA240419C013900002024-04-16 9:30AM EDT1,390.000.010.000.010.00-551187.50%
NVDA240419C014000002024-04-16 10:59AM EDT1,400.000.010.000.010.00-92,507187.50%
NVDA240419C014100002024-04-15 10:01AM EDT1,410.000.010.000.010.00-31,004190.63%
NVDA240419C014200002024-04-16 10:26AM EDT1,420.000.010.000.000.00-143950.00%
NVDA240419C014300002024-04-12 3:43PM EDT1,430.000.020.000.000.00-736850.00%
NVDA240419C014400002024-04-16 9:30AM EDT1,440.000.010.000.010.00-1283196.88%
NVDA240419C014500002024-04-15 9:47AM EDT1,450.000.010.000.000.00-147350.00%
NVDA240419C014600002024-04-12 3:40PM EDT1,460.000.020.000.000.00-351950.00%
NVDA240419C014700002024-04-12 2:55PM EDT1,470.000.020.000.000.00-763450.00%
NVDA240419C014800002024-04-12 3:38PM EDT1,480.000.010.000.000.00-1283250.00%
NVDA240419C014900002024-04-12 3:50PM EDT1,490.000.010.000.000.00-902,16750.00%
NVDA240419C015000002024-04-15 11:30AM EDT1,500.000.010.000.000.00-518,37850.00%
NVDA240419C015200002024-04-15 10:08AM EDT1,520.000.010.000.000.00-106,39750.00%
NVDA240419C015400002024-04-10 1:52PM EDT1,540.000.010.000.010.00-1211218.75%
NVDA240419C015500002024-04-12 3:35PM EDT1,550.000.010.000.010.00-5657225.00%
NVDA240419C015600002024-04-12 12:23PM EDT1,560.000.010.000.010.00-1385225.00%
NVDA240419C015800002024-04-05 9:36AM EDT1,580.000.010.000.010.00-1167231.25%
NVDA240419C016000002024-04-17 9:43AM EDT1,600.000.010.000.010.00-11,458231.25%
NVDA240419C016200002024-04-10 1:47PM EDT1,620.000.010.000.000.00-142350.00%
NVDA240419C016400002024-04-17 9:59AM EDT1,640.000.010.000.010.00-21,861243.75%
NVDA240419C016500002024-04-15 1:50PM EDT1,650.000.010.000.010.00-123,728243.75%
NVDA240419C016600002024-04-02 3:16PM EDT1,660.000.020.000.000.00-328550.00%
NVDA240419C016700002024-04-05 2:48PM EDT1,670.000.010.000.010.00-50104250.00%
NVDA240419C016800002024-04-05 3:08PM EDT1,680.000.010.000.000.00-26450.00%
NVDA240419C016900002024-04-16 2:31PM EDT1,690.000.010.000.010.00-183250.00%
NVDA240419C017000002024-04-16 2:31PM EDT1,700.000.010.000.010.00-1884253.13%
NVDA240419C017100002024-04-16 2:31PM EDT1,710.000.010.000.010.00-2100256.25%
NVDA240419C017200002024-04-16 2:31PM EDT1,720.000.010.000.000.00-326550.00%
NVDA240419C017300002024-04-16 2:31PM EDT1,730.000.010.000.010.00-3178256.25%
NVDA240419C017400002024-04-02 12:30PM EDT1,740.000.010.000.000.00-112150.00%
NVDA240419C017500002024-04-05 9:32AM EDT1,750.000.030.000.000.00-211,03750.00%
NVDA240419C017600002024-04-16 2:31PM EDT1,760.000.010.000.010.00-5117262.50%
NVDA240419C017700002024-04-16 2:31PM EDT1,770.000.010.000.000.00-1413850.00%
NVDA240419C017800002024-03-28 9:50AM EDT1,780.000.050.000.000.00-209550.00%
NVDA240419C017900002024-04-12 11:36AM EDT1,790.000.010.000.000.00-12,75150.00%
NVDA240419C018000002024-04-16 2:31PM EDT1,800.000.010.000.010.00-10262275.00%
NVDA240419C018100002024-03-26 1:25PM EDT1,810.000.100.000.010.00-332275.00%
NVDA240419C018200002024-04-16 3:59PM EDT1,820.000.010.000.010.00-156275.00%
NVDA240419C018300002024-04-12 2:37PM EDT1,830.000.010.000.010.00-1106275.00%
NVDA240419C018400002024-04-16 2:31PM EDT1,840.000.010.000.000.00-102650.00%
NVDA240419C018500002024-04-16 2:31PM EDT1,850.000.010.000.000.00-3021850.00%
NVDA240419C018600002024-04-16 2:31PM EDT1,860.000.010.000.010.00-1930281.25%
NVDA240419C018700002024-04-16 2:31PM EDT1,870.000.010.000.010.00-38116287.50%
NVDA240419C018800002024-04-16 2:31PM EDT1,880.000.010.000.010.00-2946287.50%
NVDA240419C018900002024-04-16 2:31PM EDT1,890.000.010.000.000.00-728550.00%
NVDA240419C019000002024-04-16 2:31PM EDT1,900.000.010.000.010.00-20452287.50%
NVDA240419C019100002024-04-16 2:31PM EDT1,910.000.010.000.010.00-5388293.75%
NVDA240419C019200002024-04-16 2:31PM EDT1,920.000.010.000.010.00-74587293.75%
NVDA240419C019300002024-04-16 2:31PM EDT1,930.000.010.000.010.00-114133293.75%
NVDA240419C019400002024-04-18 9:30AM EDT1,940.000.010.000.000.00-15,40850.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240419P000050002024-03-28 9:46AM EDT5.000.010.000.010.00-1812,000.00%
NVDA240419P000150002024-02-23 2:35PM EDT15.000.010.000.010.00-111,525.00%
NVDA240419P000200002024-02-21 11:09AM EDT20.000.010.000.010.00-941161,400.00%
NVDA240419P000250002024-04-17 10:54AM EDT25.000.010.000.010.00-10541,325.00%
NVDA240419P000300002024-02-15 4:17PM EDT30.000.010.000.010.00-551,250.00%
NVDA240419P000500002024-03-13 3:21PM EDT50.000.010.000.010.00-2007341,050.00%
NVDA240419P000550002024-02-13 3:16PM EDT55.000.020.000.130.00--11,225.00%
NVDA240419P000650002023-11-14 3:58PM EDT65.000.030.000.040.00--11,043.75%
NVDA240419P000700002024-02-22 3:27PM EDT70.000.020.000.050.00-111,031.25%
NVDA240419P000750002024-02-20 10:32AM EDT75.000.030.000.540.00-4181,237.50%
NVDA240419P000800002023-11-27 10:30AM EDT80.000.030.000.000.00-61050.00%
NVDA240419P000850002024-02-05 3:55PM EDT85.000.010.000.030.00-89912.50%
NVDA240419P000900002024-02-05 3:57PM EDT90.000.010.000.030.00-14887.50%
NVDA240419P000950002024-03-19 10:27AM EDT95.000.010.000.010.00-1178800.00%
NVDA240419P001500002024-04-15 11:09AM EDT150.000.010.000.010.00-5464637.50%
NVDA240419P001550002024-02-21 12:03PM EDT155.000.060.000.050.00-128700.00%
NVDA240419P001600002024-03-11 12:54PM EDT160.000.010.000.060.00-58167693.75%
NVDA240419P001650002024-02-09 11:29AM EDT165.000.030.000.120.00-19721.88%
NVDA240419P001700002024-03-06 3:27PM EDT170.000.050.000.030.00-154637.50%
NVDA240419P001750002024-03-18 2:03PM EDT175.000.010.000.010.00-4112575.00%
NVDA240419P001800002024-03-26 3:44PM EDT180.000.010.000.010.00-2296575.00%
NVDA240419P001850002024-02-22 12:10PM EDT185.000.030.000.050.00-167625.00%
NVDA240419P001900002024-03-26 3:38PM EDT190.000.010.000.010.00-1179550.00%
NVDA240419P001950002024-03-15 3:24PM EDT195.000.030.000.020.00-10293562.50%
NVDA240419P002000002024-04-03 12:31PM EDT200.000.010.000.010.00-42,287537.50%
NVDA240419P002050002024-03-22 12:21PM EDT205.000.010.000.010.00-15206525.00%
NVDA240419P002100002024-04-09 11:11AM EDT210.000.020.000.010.00-1190512.50%
NVDA240419P002150002024-04-02 2:09PM EDT215.000.010.000.010.00-283500.00%
NVDA240419P002200002024-04-01 10:20AM EDT220.000.010.000.010.00-7255500.00%
NVDA240419P002250002024-04-05 10:53AM EDT225.000.010.000.010.00-1834487.50%
NVDA240419P002300002024-04-16 9:30AM EDT230.000.010.000.010.00-393475.00%
NVDA240419P002350002024-03-15 3:18PM EDT235.000.070.000.020.00-5176493.75%
NVDA240419P002400002024-04-02 10:52AM EDT240.000.010.000.010.00-8181462.50%
NVDA240419P002450002024-03-15 3:18PM EDT245.000.070.000.130.00-58297553.13%
NVDA240419P002500002024-04-10 9:38AM EDT250.000.010.000.010.00-11,838450.00%
NVDA240419P002550002024-04-02 3:56PM EDT255.000.020.000.000.00-2142950.00%
NVDA240419P002600002024-04-08 10:24AM EDT260.000.010.000.000.00-118950.00%
NVDA240419P002650002024-04-04 9:32AM EDT265.000.010.000.010.00-1111425.00%
NVDA240419P002700002024-04-02 9:45AM EDT270.000.010.000.010.00-3142425.00%
NVDA240419P002750002024-04-17 1:30PM EDT275.000.030.000.000.00-122350.00%
NVDA240419P002800002024-04-10 10:44AM EDT280.000.010.000.010.00-1588412.50%
NVDA240419P002850002024-04-10 10:44AM EDT285.000.010.000.000.00-137150.00%
NVDA240419P002900002024-04-16 9:35AM EDT290.000.010.000.000.00-137150.00%
NVDA240419P002950002024-04-02 10:40AM EDT295.000.010.000.000.00-1034550.00%
NVDA240419P003000002024-04-12 12:47PM EDT300.000.010.000.010.00-63,264387.50%
NVDA240419P003050002024-04-11 1:24PM EDT305.000.010.000.010.00-1104375.00%
NVDA240419P003100002024-04-17 9:42AM EDT310.000.010.000.010.00-1383375.00%
NVDA240419P003150002024-03-28 12:53PM EDT315.000.040.000.000.00-428250.00%
NVDA240419P003200002024-04-08 1:03PM EDT320.000.010.000.000.00-235350.00%
NVDA240419P003250002024-04-11 2:39PM EDT325.000.010.000.000.00-1062550.00%
NVDA240419P003300002024-04-09 2:00PM EDT330.000.010.000.010.00-1461350.00%
NVDA240419P003350002024-04-08 12:01PM EDT335.000.010.000.000.00-11,04350.00%
NVDA240419P003400002024-04-08 9:54AM EDT340.000.010.000.000.00-162,14150.00%
NVDA240419P003450002024-04-10 9:47AM EDT345.000.020.000.000.00-41,36650.00%
NVDA240419P003500002024-04-17 12:40PM EDT350.000.010.000.000.00-12,22350.00%
NVDA240419P003550002024-04-05 1:21PM EDT355.000.020.000.000.00-92,02650.00%
NVDA240419P003600002024-04-17 3:29PM EDT360.000.010.000.000.00-163050.00%
NVDA240419P003650002024-04-09 10:39AM EDT365.000.010.000.000.00-2338650.00%
NVDA240419P003700002024-04-12 10:24AM EDT370.000.010.000.010.00-11,740312.50%
NVDA240419P003750002024-04-11 2:53PM EDT375.000.010.000.000.00-111,03050.00%
NVDA240419P003800002024-04-12 2:51PM EDT380.000.010.000.000.00-291,43150.00%
NVDA240419P003850002024-04-12 3:11PM EDT385.000.010.000.010.00-106577293.75%
NVDA240419P003900002024-04-16 1:04PM EDT390.000.010.000.010.00-10998287.50%
NVDA240419P003950002024-04-17 1:16PM EDT395.000.010.000.000.00-491,08350.00%
NVDA240419P004000002024-04-17 1:16PM EDT400.000.020.000.000.00-504,48450.00%
NVDA240419P004050002024-04-10 10:01AM EDT405.000.020.000.000.00-255450.00%
NVDA240419P004100002024-04-15 10:20AM EDT410.000.010.000.010.00-11632275.00%
NVDA240419P004150002024-04-12 3:49PM EDT415.000.020.000.010.00-40522268.75%
NVDA240419P004200002024-04-12 3:18PM EDT420.000.020.000.010.00-2311,483262.50%
NVDA240419P004250002024-04-17 11:46AM EDT425.000.010.000.010.00-11,105256.25%
NVDA240419P004300002024-04-17 11:33AM EDT430.000.010.000.010.00-33,200256.25%
NVDA240419P004350002024-04-17 2:42PM EDT435.000.010.000.010.00-11,119250.00%
NVDA240419P004400002024-04-17 12:44PM EDT440.000.010.000.010.00-102,955243.75%
NVDA240419P004450002024-04-17 12:44PM EDT445.000.010.000.000.00-152,46850.00%
NVDA240419P004500002024-04-17 1:01PM EDT450.000.010.000.000.00-534,32450.00%
NVDA240419P004550002024-04-17 3:14PM EDT455.000.010.000.000.00-1372,08250.00%
NVDA240419P004600002024-04-17 1:48PM EDT460.000.010.000.010.00-484,346231.25%
NVDA240419P004650002024-04-17 12:42PM EDT465.000.020.000.010.00-371,269225.00%
NVDA240419P004700002024-04-17 12:48PM EDT470.000.020.000.000.00-451,81850.00%
NVDA240419P004750002024-04-17 1:53PM EDT475.000.010.000.000.00-512,28850.00%
NVDA240419P004800002024-04-17 12:48PM EDT480.000.020.000.000.00-141,44150.00%
NVDA240419P004850002024-04-17 12:45PM EDT485.000.020.000.000.00-91,08650.00%
NVDA240419P004900002024-04-17 12:20PM EDT490.000.010.000.000.00-622,26250.00%
NVDA240419P004950002024-04-17 1:16PM EDT495.000.010.000.010.00-6551,106206.25%
NVDA240419P005000002024-04-18 9:30AM EDT500.000.010.000.000.00-43,82350.00%
NVDA240419P005050002024-04-17 12:44PM EDT505.000.030.000.000.00-559450.00%
NVDA240419P005100002024-04-17 2:28PM EDT510.000.020.000.010.00-31735193.75%
NVDA240419P005150002024-04-17 12:42PM EDT515.000.020.000.000.00-321,38450.00%
NVDA240419P005200002024-04-17 3:30PM EDT520.000.010.000.020.00-1141,768193.75%
NVDA240419P005250002024-04-17 2:27PM EDT525.000.020.000.020.00-1441,070190.63%
NVDA240419P005300002024-04-17 3:12PM EDT530.000.010.000.020.00-1941,388187.50%
NVDA240419P005350002024-04-17 3:32PM EDT535.000.010.000.020.00-871,535184.38%
NVDA240419P005400002024-04-17 3:32PM EDT540.000.010.000.020.00-2001,476181.25%
NVDA240419P005450002024-04-17 3:34PM EDT545.000.010.000.020.00-31890178.13%
NVDA240419P005500002024-04-17 3:04PM EDT550.000.010.000.000.00-2043,82350.00%
NVDA240419P005550002024-04-17 2:28PM EDT555.000.030.000.020.00-39586170.31%
NVDA240419P005600002024-04-18 9:31AM EDT560.000.020.000.02-0.02-33.33%11,482165.63%
NVDA240419P005650002024-04-17 2:20PM EDT565.000.030.000.020.00-199731162.50%
NVDA240419P005700002024-04-17 12:31PM EDT570.000.040.000.020.00-801,792159.38%
NVDA240419P005750002024-04-17 3:37PM EDT575.000.010.000.020.00-1141,080156.25%
NVDA240419P005800002024-04-18 9:30AM EDT580.000.030.000.020.00-12,334153.13%
NVDA240419P005850002024-04-17 2:27PM EDT585.000.040.010.030.00-37757157.81%
NVDA240419P005900002024-04-17 2:30PM EDT590.000.030.000.030.00-61,629151.56%
NVDA240419P005950002024-04-18 9:30AM EDT595.000.010.000.03-0.01-50.00%31,537148.44%
NVDA240419P006000002024-04-18 9:30AM EDT600.000.010.000.03-0.02-66.67%16,070145.31%
NVDA240419P006050002024-04-17 3:53PM EDT605.000.020.000.030.00-351,050140.63%
NVDA240419P006100002024-04-17 3:31PM EDT610.000.020.010.030.00-251,675141.41%
NVDA240419P006150002024-04-17 3:30PM EDT615.000.020.010.030.00-66657137.50%
NVDA240419P006200002024-04-17 3:09PM EDT620.000.030.010.030.00-472,046134.38%
NVDA240419P006250002024-04-17 1:02PM EDT625.000.080.010.030.00-251,834131.25%
NVDA240419P006300002024-04-17 3:58PM EDT630.000.030.010.020.00-1291,902125.00%
NVDA240419P006350002024-04-17 3:34PM EDT635.000.020.010.040.00-64796127.34%
NVDA240419P006400002024-04-17 1:20PM EDT640.000.070.010.030.00-421,360121.88%
NVDA240419P006450002024-04-17 2:27PM EDT645.000.080.020.040.00-156695122.66%
NVDA240419P006500002024-04-17 3:45PM EDT650.000.040.020.050.00-1,1853,645121.09%
NVDA240419P006550002024-04-17 3:54PM EDT655.000.040.020.040.00-1491,599116.41%
NVDA240419P006600002024-04-17 3:51PM EDT660.000.040.020.040.00-481,733113.28%
NVDA240419P006650002024-04-17 3:16PM EDT665.000.050.030.050.00-3831,586112.89%
NVDA240419P006700002024-04-17 3:29PM EDT670.000.040.020.050.00-862,243108.20%
NVDA240419P006750002024-04-17 2:49PM EDT675.000.050.030.050.00-751,531106.25%
NVDA240419P006800002024-04-17 3:48PM EDT680.000.050.030.050.00-1341,531103.13%
NVDA240419P006850002024-04-17 3:57PM EDT685.000.060.040.060.00-1281,753101.95%
NVDA240419P006900002024-04-17 3:53PM EDT690.000.060.040.050.00-972,89197.66%
NVDA240419P006950002024-04-18 9:30AM EDT695.000.050.050.08-0.02-28.57%11,91098.05%
NVDA240419P007000002024-04-18 9:34AM EDT700.000.050.040.07-0.02-33.33%168,15993.36%
NVDA240419P007050002024-04-17 3:35PM EDT705.000.090.050.070.00-1911,44990.82%
NVDA240419P007100002024-04-17 3:53PM EDT710.000.080.060.080.00-1341,80889.06%
NVDA240419P007150002024-04-18 9:30AM EDT715.000.050.060.08-0.04-44.44%31,40385.74%
NVDA240419P007200002024-04-18 9:32AM EDT720.000.080.070.10-0.01-11.11%142,87884.18%
NVDA240419P007250002024-04-18 9:31AM EDT725.000.050.080.11-0.06-54.55%111,54882.03%
NVDA240419P007300002024-04-18 9:35AM EDT730.000.090.080.11-0.02-15.38%13,20978.52%
NVDA240419P007350002024-04-18 9:30AM EDT735.000.080.110.14-0.03-27.27%11,63477.73%
NVDA240419P007400002024-04-18 9:36AM EDT740.000.130.100.13+0.01+14.29%402,82373.63%
NVDA240419P007450002024-04-17 3:51PM EDT745.000.150.140.170.00-3631,37972.95%
NVDA240419P007500002024-04-18 9:35AM EDT750.000.160.150.16-0.01-5.88%639,28169.53%
NVDA240419P007550002024-04-18 9:30AM EDT755.000.120.180.20-0.09-42.86%32,06667.87%
NVDA240419P007600002024-04-18 9:36AM EDT760.000.280.200.21+0.05+33.33%64,24365.04%
NVDA240419P007650002024-04-18 9:36AM EDT765.000.320.260.29+0.05+18.52%792,62664.21%
NVDA240419P007700002024-04-18 9:34AM EDT770.000.300.330.36-0.05-14.29%1434,48262.70%
NVDA240419P007750002024-04-18 9:36AM EDT775.000.520.410.45+0.09+21.95%684,46961.13%
NVDA240419P007800002024-04-18 9:36AM EDT780.000.650.620.67+0.08+14.29%1396,64361.67%
NVDA240419P007850002024-04-18 9:36AM EDT785.000.780.580.63+0.02+2.63%2275,56356.84%
NVDA240419P007900002024-04-18 9:36AM EDT790.001.101.031.09+0.15+15.79%2997,91459.38%
NVDA240419P007950002024-04-18 9:36AM EDT795.001.350.981.05+0.12+9.76%1584,88754.35%
NVDA240419P008000002024-04-18 9:36AM EDT800.001.751.751.80+0.05+2.91%3,84216,74057.54%
NVDA240419P008050002024-04-18 9:36AM EDT805.002.331.721.82+0.15+6.88%1,1335,26752.54%
NVDA240419P008100002024-04-18 9:36AM EDT810.003.102.652.77+0.21+7.66%9287,07954.42%
NVDA240419P008150002024-04-18 9:36AM EDT815.004.003.553.70+0.30+8.11%1,0028,58254.50%
NVDA240419P008200002024-04-18 9:36AM EDT820.004.903.853.95-0.10-2.00%1,84013,69850.01%
NVDA240419P008250002024-04-18 9:36AM EDT825.006.406.306.55+0.25+3.97%1,4569,34556.06%
NVDA240419P008300002024-04-18 9:36AM EDT830.008.297.307.60+0.29+3.72%2,58413,03353.36%
NVDA240419P008350002024-04-18 9:36AM EDT835.0010.1910.2010.30+0.19+1.90%1,1227,11357.21%
NVDA240419P008400002024-04-18 9:36AM EDT840.0013.0010.2510.50+0.80+6.56%2,94512,28549.34%
NVDA240419P008450002024-04-18 9:36AM EDT845.0015.7513.5513.85+0.75+5.01%2,1088,69252.32%
NVDA240419P008500002024-04-18 9:36AM EDT850.0018.4416.6017.00+0.89+5.11%2,85219,50453.67%
NVDA240419P008550002024-04-18 9:35AM EDT855.0021.1520.7021.15+0.15+0.71%2495,70558.18%
NVDA240419P008575002024-04-18 9:32AM EDT857.5020.6019.1519.55-2.05-9.05%101,73645.18%
NVDA240419P008600002024-04-18 9:36AM EDT860.0026.1324.9025.40+1.47+6.03%2155,69462.33%
NVDA240419P008625002024-04-18 9:35AM EDT862.5027.0024.4024.90+1.93+9.44%151,49652.32%
NVDA240419P008650002024-04-18 9:35AM EDT865.0028.6026.2026.85+1.62+7.33%673,42252.52%
NVDA240419P008675002024-04-17 3:59PM EDT867.5029.5026.2526.900.00-5,6771,04844.39%
NVDA240419P008700002024-04-18 9:35AM EDT870.0032.8033.1033.85+0.05+0.15%1215,03768.12%
NVDA240419P008725002024-04-17 3:59PM EDT872.5033.0529.0529.850.00-2,8311,32035.35%
NVDA240419P008750002024-04-18 9:36AM EDT875.0039.1335.4536.45+2.41+7.69%615,39461.27%
NVDA240419P008775002024-04-17 3:59PM EDT877.5037.9033.6034.500.00-3,7001,47035.96%
NVDA240419P008800002024-04-18 9:33AM EDT880.0037.1541.4042.20-4.15-10.05%184,99171.44%
NVDA240419P008825002024-04-17 3:59PM EDT882.5043.5037.7538.700.00-2,1289630.00%
NVDA240419P008850002024-04-18 9:33AM EDT885.0039.4040.3041.25-5.90-13.02%282,8740.00%
NVDA240419P008875002024-04-18 9:34AM EDT887.5043.1742.5543.50-4.94-10.27%77890.00%
NVDA240419P008900002024-04-18 9:30AM EDT890.0042.5948.6049.65-6.01-12.37%16,63865.23%
NVDA240419P008925002024-04-17 3:56PM EDT892.5049.0047.1548.150.00-5061,4680.00%
NVDA240419P008950002024-04-17 3:53PM EDT895.0051.6254.2555.100.00-6112,54073.80%
NVDA240419P008975002024-04-18 9:36AM EDT897.5060.3958.5559.70+3.51+7.15%51,77088.82%
NVDA240419P009000002024-04-18 9:33AM EDT900.0055.0054.5555.65-2.86-4.94%587,7340.00%
NVDA240419P009025002024-04-17 3:56PM EDT902.5059.5555.7060.650.00-2431,11568.16%
NVDA240419P009050002024-04-17 3:59PM EDT905.0061.8367.0068.150.00-4032,455102.03%
NVDA240419P009075002024-04-17 3:59PM EDT907.5064.9068.9570.950.00-224358103.75%
NVDA240419P009100002024-04-18 9:32AM EDT910.0066.5072.1073.25+0.37+0.56%22,445107.57%
NVDA240419P009125002024-04-17 12:43PM EDT912.5067.4266.1068.050.00-36900.00%
NVDA240419P009150002024-04-18 9:32AM EDT915.0071.9570.3071.45+0.95+1.34%41,16249.90%
NVDA240419P009175002024-04-17 3:58PM EDT917.5074.2270.9572.700.00-36770.00%
NVDA240419P009200002024-04-18 9:36AM EDT920.0080.0579.2582.60+0.03+0.04%18922105.47%
NVDA240419P009225002024-04-17 12:06PM EDT922.5070.6576.1078.250.00-1340.00%
NVDA240419P009250002024-04-18 9:33AM EDT925.0078.8578.6080.20-2.55-3.13%33770.00%
NVDA240419P009275002024-04-17 11:53AM EDT927.5069.2880.9582.700.00-10480.00%
NVDA240419P009300002024-04-17 3:58PM EDT930.0086.6283.0584.900.00-7121360.00%
NVDA240419P009350002024-04-17 3:54PM EDT935.0089.0388.5090.300.00-2,2911070.00%
NVDA240419P009400002024-04-17 3:51PM EDT940.0096.3096.9598.800.00-3,3435493.73%
NVDA240419P009450002024-04-17 3:37PM EDT945.00103.00104.85109.700.00-2,831421136.96%
NVDA240419P009500002024-04-18 9:32AM EDT950.00106.00101.70106.60+2.22+2.14%11,38975.78%
NVDA240419P009550002024-04-17 3:39PM EDT955.00113.02108.50119.150.00-3,13729115.65%
NVDA240419P009600002024-04-17 2:46PM EDT960.00103.75111.65116.550.00-1,03214179.39%
NVDA240419P009650002024-04-16 2:52PM EDT965.0089.25113.80123.150.00-2600114.75%
NVDA240419P009700002024-04-17 3:41PM EDT970.00128.83119.05133.500.00-154166.76%
NVDA240419P009750002024-04-17 2:58PM EDT975.00123.90126.35134.300.00-102135.23%
NVDA240419P009800002024-04-17 3:32PM EDT980.00140.00131.55136.500.00-63287.60%
NVDA240419P009850002024-04-16 10:30AM EDT985.00113.10136.65141.250.00-100.00%
NVDA240419P009900002024-04-15 12:04PM EDT990.0099.55140.20151.700.00-420168.71%
NVDA240419P009950002024-04-15 2:48PM EDT995.00127.90148.10153.050.00-4980133.15%
NVDA240419P010000002024-04-17 3:54PM EDT1,000.00154.00147.20160.000.00-54160.23%
NVDA240419P010100002024-04-17 3:28PM EDT1,010.00166.10158.85169.400.00-41160.52%
NVDA240419P010200002024-04-12 11:03AM EDT1,020.00134.58169.35180.000.00-390173.95%
NVDA240419P010300002024-04-17 3:15PM EDT1,030.00180.60183.45190.350.00-41129.59%
NVDA240419P010400002024-04-09 2:52PM EDT1,040.00194.74189.70199.400.00-3480180.03%
NVDA240419P010500002024-04-09 12:55PM EDT1,050.00206.19200.60209.400.00-301186.28%
NVDA240419P010600002024-04-11 10:34AM EDT1,060.00178.18208.45220.900.00-20209.89%
NVDA240419P010700002024-04-12 12:49PM EDT1,070.00185.22218.40231.350.00-21221.00%
NVDA240419P010800002024-04-09 11:13AM EDT1,080.00240.85230.60239.350.00-20203.78%
NVDA240419P010900002024-04-04 3:41PM EDT1,090.00230.05240.60249.350.00-160209.64%
NVDA240419P011000002024-04-17 11:48AM EDT1,100.00242.62249.35258.800.00-20207.23%
NVDA240419P011100002024-04-11 3:20PM EDT1,110.00210.24259.35268.800.00-20212.77%
NVDA240419P011200002024-03-28 10:43AM EDT1,120.00211.80269.70279.350.00-110226.66%
NVDA240419P011300002024-04-01 11:55AM EDT1,130.00235.40280.25289.350.00-20232.18%
NVDA240419P011400002024-04-08 9:44AM EDT1,140.00264.05293.40298.350.00-20220.90%
NVDA240419P011500002024-04-17 3:47PM EDT1,150.00304.85306.45315.800.00-6530266.58%
NVDA240419P011600002024-04-15 1:20PM EDT1,160.00283.00311.45316.400.00-20157.42%
NVDA240419P011700002024-03-28 1:38PM EDT1,170.00263.35319.30328.750.00-200243.51%
NVDA240419P011800002024-04-03 3:53PM EDT1,180.00290.27329.30338.900.00-50251.17%
NVDA240419P011900002024-04-03 3:53PM EDT1,190.00300.29341.75349.050.00-50258.74%
NVDA240419P012000002024-04-11 9:37AM EDT1,200.00318.30360.00364.900.00-10309.42%
NVDA240419P012100002024-03-26 9:49AM EDT1,210.00258.15359.10368.750.00-170263.18%
NVDA240419P012200002024-03-26 9:47AM EDT1,220.00266.95370.40379.300.00-40277.71%
NVDA240419P012300002024-03-25 10:21AM EDT1,230.00265.85379.25389.050.00-490278.17%
NVDA240419P012400002024-03-28 3:31PM EDT1,240.00335.25386.30401.300.00-20316.68%
NVDA240419P012500002024-03-27 2:38PM EDT1,250.00352.15400.50409.300.00-1580292.02%
NVDA240419P012600002024-04-01 3:42PM EDT1,260.00361.02414.00418.950.00-10203.52%
NVDA240419P012700002024-04-01 3:42PM EDT1,270.00371.04420.50431.800.00-10337.96%
NVDA240419P012800002024-04-08 12:28PM EDT1,280.00409.34429.35439.300.00-60305.81%
NVDA240419P012900002024-03-26 2:53PM EDT1,290.00339.06443.80448.750.00-1350299.80%
NVDA240419P013000002024-04-12 3:21PM EDT1,300.00419.90450.75460.700.00-40337.43%
NVDA240419P013100002024-03-26 3:00PM EDT1,310.00361.50461.45466.400.00-60209.77%
NVDA240419P013200002024-03-25 11:56AM EDT1,320.00365.35470.80480.600.00-30345.09%
NVDA240419P013300002024-03-25 11:30AM EDT1,330.00372.43480.35489.250.00-50326.90%
NVDA240419P013400002024-03-20 3:38PM EDT1,340.00438.80497.50502.450.00-230344.04%
NVDA240419P013500002024-04-16 11:58AM EDT1,350.00479.09504.25509.200.00-20256.45%
NVDA240419P013600002024-04-15 10:27AM EDT1,360.00462.55509.75519.250.00-20339.53%
NVDA240419P013800002024-04-01 3:42PM EDT1,380.00481.02529.30537.900.00-60316.06%
NVDA240419P013900002024-04-01 3:42PM EDT1,390.00491.04539.30551.150.00--0383.96%
NVDA240419P014000002024-03-18 11:04AM EDT1,400.00503.00556.80561.650.00-20355.27%
NVDA240419P014100002024-03-18 2:33PM EDT1,410.00521.20566.70571.650.00-500358.23%
NVDA240419P014200002024-03-20 2:51PM EDT1,420.00520.77571.35576.200.00-18000.00%
NVDA240419P014300002024-03-07 4:48PM EDT1,430.00508.05547.65552.050.00--00.00%
NVDA240419P014400002024-03-18 11:39AM EDT1,440.00552.45596.70601.400.00-20367.24%
NVDA240419P014500002024-03-22 2:06PM EDT1,450.00505.40601.40606.300.00-50209.38%
NVDA240419P014600002024-03-15 1:31PM EDT1,460.00573.35571.30580.150.00--00.00%
NVDA240419P014700002024-03-11 10:31AM EDT1,470.00599.07598.90603.850.00-100.00%
NVDA240419P014800002024-03-07 4:39PM EDT1,480.00556.80597.65602.000.00--00.00%
NVDA240419P014900002024-03-15 10:57AM EDT1,490.00601.20603.10610.200.00-200.00%
NVDA240419P015000002024-04-04 3:58PM EDT1,500.00639.11646.50661.250.00-20429.93%
NVDA240419P015200002024-03-21 12:59PM EDT1,520.00596.42666.65681.200.00--0436.77%
NVDA240419P015400002024-03-21 12:32PM EDT1,540.00616.42691.35696.100.00-200.00%
NVDA240419P015500002024-03-19 3:52PM EDT1,550.00657.32701.25709.050.00-60407.08%
NVDA240419P015800002024-03-20 3:16PM EDT1,580.00686.75730.30740.250.00-220442.24%
NVDA240419P016000002024-03-19 3:52PM EDT1,600.00706.42746.95758.500.00-60410.11%
NVDA240419P016400002024-03-13 2:23PM EDT1,640.00736.80753.10760.150.00--00.00%
NVDA240419P016600002024-03-11 12:27PM EDT1,660.00791.10783.05792.250.00-200.00%
NVDA240419P016900002024-03-19 3:52PM EDT1,690.00797.45841.55845.950.00-200.00%
NVDA240419P017500002024-04-05 3:52PM EDT1,750.00869.65903.10908.050.00-10441.89%
NVDA240419P017600002024-03-08 12:31PM EDT1,760.00867.00877.60882.000.00-100.00%
NVDA240419P018300002024-03-13 11:24AM EDT1,830.00935.90937.75942.150.00--00.00%
NVDA240419P018600002024-03-11 9:32AM EDT1,860.001,013.251,011.951,029.600.00-10540.82%
NVDA240419P019000002024-03-13 3:54PM EDT1,900.00992.551,015.551,022.650.00--00.00%