Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0676 -0,0049 (-0,46%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
55.973,28 -2.983,53 (-5,06%)
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:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-04-30 3:51PM EDT | 260.00 | 611.00 | 607.50 | 610.20 | -4.15 | -0.67% | 5 | 19 | 392.24% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 580.55 | 583.10 | 0.00 | - | - | 0 | 395.21% |
| NVDA240510C00300000 | 2024-04-30 10:01AM EDT | 300.00 | 587.29 | 568.45 | 570.80 | +13.44 | +2.34% | 1 | 97 | 358.64% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 560.50 | 562.90 | 0.00 | - | 1 | 1 | 371.74% |
| NVDA240510C00320000 | 2024-04-22 11:11AM EDT | 320.00 | 455.03 | 548.05 | 550.80 | 0.00 | - | - | 1 | 336.11% |
| NVDA240510C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 492.17 | 528.30 | 530.90 | 0.00 | - | - | 1 | 319.41% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 350.00 | 455.93 | 520.50 | 522.70 | 0.00 | - | 1 | 2 | 330.81% |
| NVDA240510C00390000 | 2024-04-29 3:55PM EDT | 390.00 | 490.00 | 480.15 | 482.65 | 0.00 | - | 1 | 2 | 293.73% |
| NVDA240510C00400000 | 2024-04-29 12:16PM EDT | 400.00 | 472.27 | 469.70 | 473.20 | 0.00 | - | 1 | 22 | 285.94% |
| NVDA240510C00410000 | 2024-04-29 3:03PM EDT | 410.00 | 458.00 | 460.80 | 463.45 | 0.00 | - | 2 | 13 | 283.35% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 450.50 | 452.90 | 0.00 | - | 2 | 1 | 272.08% |
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 430.00 | 439.99 | 437.85 | 440.60 | 0.00 | - | 2 | 6 | 243.35% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 450.00 | 421.79 | 418.55 | 421.00 | 0.00 | - | 3 | 7 | 234.30% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 460.00 | 386.94 | 409.55 | 412.15 | 0.00 | - | 2 | 14 | 236.05% |
| NVDA240510C00470000 | 2024-04-26 10:03AM EDT | 470.00 | 384.56 | 401.30 | 404.00 | 0.00 | - | 1 | 2 | 241.79% |
| NVDA240510C00480000 | 2024-04-29 12:14PM EDT | 480.00 | 391.59 | 391.00 | 393.45 | 0.00 | - | 2 | 3 | 231.95% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 378.70 | 381.25 | +54.82 | +16.90% | 2 | 1 | 209.35% |
| NVDA240510C00500000 | 2024-04-24 11:00AM EDT | 500.00 | 385.27 | 368.35 | 370.95 | +56.32 | +17.12% | 1 | 1 | 200.55% |
| NVDA240510C00520000 | 2024-04-30 11:15AM EDT | 520.00 | 352.02 | 348.70 | 350.85 | -2.48 | -0.70% | 1 | 1 | 189.23% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 340.50 | 342.90 | 0.00 | - | 1 | 10 | 195.81% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 540.00 | 335.07 | 328.50 | 331.20 | 0.00 | - | 12 | 13 | 177.89% |
| NVDA240510C00550000 | 2024-04-29 10:49AM EDT | 550.00 | 327.45 | 319.05 | 321.55 | +8.28 | +2.59% | 1 | 17 | 175.04% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 560.00 | 308.06 | 310.65 | 313.15 | 0.00 | - | 1 | 11 | 178.67% |
| NVDA240510C00570000 | 2024-04-23 1:07PM EDT | 570.00 | 250.36 | 301.15 | 303.60 | 0.00 | - | 1 | 1 | 175.31% |
| NVDA240510C00580000 | 2024-04-26 1:36PM EDT | 580.00 | 301.61 | 289.15 | 291.75 | 0.00 | - | 6 | 7 | 158.85% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 590.00 | 288.35 | 281.35 | 283.80 | 0.00 | - | 2 | 333 | 164.58% |
| NVDA240510C00600000 | 2024-04-30 11:08AM EDT | 600.00 | 277.83 | 269.25 | 271.75 | +2.93 | +1.07% | 2 | 220 | 148.10% |
| NVDA240510C00610000 | 2024-04-24 3:58PM EDT | 610.00 | 190.20 | 261.15 | 263.60 | 0.00 | - | 8 | 12 | 152.17% |
| NVDA240510C00620000 | 2024-04-30 11:08AM EDT | 620.00 | 257.67 | 251.10 | 253.65 | +2.39 | +0.94% | 2 | 69 | 146.56% |
| NVDA240510C00630000 | 2024-04-26 10:42AM EDT | 630.00 | 235.60 | 241.50 | 244.10 | 0.00 | - | 6 | 4 | 142.93% |
| NVDA240510C00640000 | 2024-04-29 10:33AM EDT | 640.00 | 234.35 | 231.55 | 233.90 | 0.00 | - | 2 | 10 | 137.09% |
| NVDA240510C00650000 | 2024-04-26 1:58PM EDT | 650.00 | 227.66 | 219.50 | 221.95 | 0.00 | - | 5 | 18 | 122.72% |
| NVDA240510C00660000 | 2024-04-30 2:47PM EDT | 660.00 | 212.70 | 212.05 | 214.30 | -4.03 | -1.86% | 20 | 39 | 128.04% |
| NVDA240510C00670000 | 2024-04-26 3:53PM EDT | 670.00 | 207.90 | 199.75 | 201.20 | 0.00 | - | 24 | 74 | 111.34% |
| NVDA240510C00680000 | 2024-04-29 9:35AM EDT | 680.00 | 191.80 | 189.35 | 191.25 | 0.00 | - | 5 | 44 | 105.54% |
| NVDA240510C00690000 | 2024-04-26 3:53PM EDT | 690.00 | 188.20 | 179.50 | 181.50 | 0.00 | - | 4 | 113 | 101.43% |
| NVDA240510C00700000 | 2024-04-30 2:53PM EDT | 700.00 | 170.18 | 169.70 | 171.35 | -2.36 | -1.37% | 6 | 263 | 96.58% |
| NVDA240510C00710000 | 2024-04-26 10:50AM EDT | 710.00 | 159.05 | 159.70 | 161.70 | 0.00 | - | 8 | 87 | 92.33% |
| NVDA240510C00720000 | 2024-04-30 9:38AM EDT | 720.00 | 167.00 | 150.70 | 153.15 | +15.40 | +10.16% | 5 | 254 | 91.88% |
| NVDA240510C00725000 | 2024-04-30 3:46PM EDT | 725.00 | 149.78 | 145.00 | 147.45 | -7.13 | -4.54% | 8 | 214 | 86.87% |
| NVDA240510C00730000 | 2024-04-30 1:13PM EDT | 730.00 | 136.00 | 139.65 | 142.00 | -9.85 | -6.75% | 40 | 111 | 82.95% |
| NVDA240510C00735000 | 2024-04-30 11:01AM EDT | 735.00 | 146.55 | 137.35 | 139.40 | +4.97 | +3.51% | 4 | 186 | 88.98% |
| NVDA240510C00740000 | 2024-04-30 1:41PM EDT | 740.00 | 131.15 | 133.45 | 135.15 | -9.23 | -6.58% | 12 | 148 | 89.18% |
| NVDA240510C00750000 | 2024-04-30 2:42PM EDT | 750.00 | 124.05 | 121.45 | 122.45 | -0.95 | -0.76% | 13 | 189 | 76.79% |
| NVDA240510C00755000 | 2024-04-30 2:56PM EDT | 755.00 | 116.75 | 116.90 | 118.05 | -6.25 | -5.08% | 34 | 259 | 75.87% |
| NVDA240510C00760000 | 2024-04-30 3:45PM EDT | 760.00 | 116.00 | 112.65 | 113.75 | -0.73 | -0.63% | 45 | 421 | 75.43% |
| NVDA240510C00765000 | 2024-04-30 2:19PM EDT | 765.00 | 106.65 | 107.25 | 108.85 | -2.80 | -2.56% | 22 | 323 | 72.41% |
| NVDA240510C00770000 | 2024-04-30 3:43PM EDT | 770.00 | 105.15 | 102.60 | 103.65 | -4.08 | -3.74% | 20 | 370 | 70.01% |
| NVDA240510C00775000 | 2024-04-30 2:48PM EDT | 775.00 | 99.65 | 97.65 | 98.45 | -0.05 | -0.05% | 45 | 496 | 67.20% |
| NVDA240510C00780000 | 2024-04-30 11:49AM EDT | 780.00 | 94.15 | 94.20 | 95.20 | -7.80 | -7.65% | 9 | 220 | 68.88% |
| NVDA240510C00785000 | 2024-04-30 11:08AM EDT | 785.00 | 98.30 | 88.75 | 89.65 | +3.55 | +3.75% | 6 | 99 | 64.92% |
| NVDA240510C00790000 | 2024-04-30 12:44PM EDT | 790.00 | 84.35 | 84.65 | 85.90 | -10.25 | -10.84% | 32 | 342 | 64.84% |
| NVDA240510C00792500 | 2024-04-30 2:20PM EDT | 792.50 | 82.50 | 82.15 | 83.30 | -10.15 | -10.96% | 11 | 56 | 63.34% |
| NVDA240510C00795000 | 2024-04-30 3:47PM EDT | 795.00 | 83.80 | 80.70 | 81.50 | -5.20 | -5.84% | 8 | 389 | 63.99% |
| NVDA240510C00797500 | 2024-04-30 10:30AM EDT | 797.50 | 84.35 | 77.95 | 78.65 | +3.65 | +4.52% | 27 | 42 | 61.89% |
| NVDA240510C00800000 | 2024-04-30 3:45PM EDT | 800.00 | 79.43 | 76.75 | 77.70 | -5.17 | -6.11% | 248 | 673 | 63.68% |
| NVDA240510C00802500 | 2024-04-30 1:30PM EDT | 802.50 | 71.60 | 75.20 | 76.15 | -6.00 | -7.73% | 8 | 100 | 64.31% |
| NVDA240510C00805000 | 2024-04-30 3:07PM EDT | 805.00 | 72.90 | 72.20 | 73.10 | +0.50 | +0.69% | 62 | 417 | 61.70% |
| NVDA240510C00807500 | 2024-04-30 3:32PM EDT | 807.50 | 72.22 | 71.90 | 72.65 | -1.53 | -2.07% | 6 | 53 | 64.70% |
| NVDA240510C00810000 | 2024-04-30 3:51PM EDT | 810.00 | 70.07 | 67.55 | 68.40 | -0.79 | -1.11% | 31 | 634 | 59.44% |
| NVDA240510C00812500 | 2024-04-30 2:00PM EDT | 812.50 | 66.00 | 66.20 | 67.15 | -3.45 | -4.97% | 26 | 183 | 60.43% |
| NVDA240510C00815000 | 2024-04-30 1:30PM EDT | 815.00 | 61.70 | 64.25 | 65.00 | -11.31 | -15.49% | 67 | 295 | 59.81% |
| NVDA240510C00817500 | 2024-04-30 3:37PM EDT | 817.50 | 65.34 | 61.65 | 62.60 | +3.04 | +4.88% | 55 | 159 | 58.27% |
| NVDA240510C00820000 | 2024-04-30 3:37PM EDT | 820.00 | 63.24 | 59.90 | 60.65 | -5.71 | -8.28% | 165 | 700 | 58.00% |
| NVDA240510C00825000 | 2024-04-30 3:23PM EDT | 825.00 | 55.87 | 58.05 | 58.95 | -1.63 | -2.83% | 68 | 835 | 60.98% |
| NVDA240510C00830000 | 2024-04-30 3:53PM EDT | 830.00 | 53.00 | 53.20 | 53.75 | -7.15 | -11.87% | 89 | 738 | 57.61% |
| NVDA240510C00835000 | 2024-04-30 3:18PM EDT | 835.00 | 49.35 | 50.55 | 51.20 | -7.65 | -13.42% | 64 | 433 | 58.56% |
| NVDA240510C00840000 | 2024-04-30 3:51PM EDT | 840.00 | 47.82 | 47.55 | 48.70 | -6.68 | -12.07% | 200 | 1,107 | 59.01% |
| NVDA240510C00845000 | 2024-04-30 3:46PM EDT | 845.00 | 45.51 | 42.75 | 43.30 | -4.54 | -9.07% | 148 | 573 | 55.17% |
| NVDA240510C00850000 | 2024-04-30 3:50PM EDT | 850.00 | 42.10 | 40.20 | 40.80 | -4.95 | -10.52% | 742 | 1,407 | 55.65% |
| NVDA240510C00855000 | 2024-04-30 3:41PM EDT | 855.00 | 40.37 | 37.45 | 38.15 | -3.68 | -8.35% | 205 | 359 | 55.62% |
| NVDA240510C00860000 | 2024-04-30 3:51PM EDT | 860.00 | 35.90 | 35.85 | 36.35 | -4.57 | -11.03% | 653 | 594 | 57.06% |
| NVDA240510C00865000 | 2024-04-30 3:53PM EDT | 865.00 | 31.60 | 32.10 | 32.50 | -6.15 | -15.70% | 758 | 586 | 54.78% |
| NVDA240510C00870000 | 2024-04-30 3:53PM EDT | 870.00 | 29.31 | 29.35 | 29.75 | -5.74 | -16.13% | 2,093 | 1,343 | 54.07% |
| NVDA240510C00875000 | 2024-04-30 3:52PM EDT | 875.00 | 27.30 | 27.30 | 27.70 | -5.05 | -15.51% | 2,468 | 1,585 | 54.32% |
| NVDA240510C00880000 | 2024-04-30 3:52PM EDT | 880.00 | 25.48 | 24.55 | 24.90 | -4.52 | -15.07% | 4,368 | 1,810 | 53.14% |
| NVDA240510C00885000 | 2024-04-30 3:50PM EDT | 885.00 | 23.90 | 23.55 | 24.10 | -3.70 | -13.41% | 1,062 | 812 | 54.95% |
| NVDA240510C00890000 | 2024-04-30 3:50PM EDT | 890.00 | 22.55 | 20.90 | 21.40 | -2.95 | -11.57% | 2,651 | 914 | 53.53% |
| NVDA240510C00895000 | 2024-04-30 3:51PM EDT | 895.00 | 19.92 | 19.85 | 20.35 | -3.28 | -13.82% | 767 | 606 | 54.73% |
| NVDA240510C00900000 | 2024-04-30 3:52PM EDT | 900.00 | 17.90 | 17.20 | 17.65 | -3.60 | -16.74% | 3,848 | 3,189 | 52.86% |
| NVDA240510C00905000 | 2024-04-30 3:48PM EDT | 905.00 | 16.75 | 15.85 | 16.20 | -2.99 | -15.15% | 863 | 964 | 53.06% |
| NVDA240510C00910000 | 2024-04-30 3:47PM EDT | 910.00 | 15.25 | 14.30 | 14.80 | -2.70 | -15.04% | 1,163 | 1,241 | 52.93% |
| NVDA240510C00915000 | 2024-04-30 3:50PM EDT | 915.00 | 14.15 | 12.70 | 13.00 | -2.10 | -12.92% | 1,221 | 1,309 | 52.15% |
| NVDA240510C00920000 | 2024-04-30 3:50PM EDT | 920.00 | 12.35 | 12.15 | 12.45 | -2.45 | -16.55% | 1,516 | 888 | 53.47% |
| NVDA240510C00925000 | 2024-04-30 3:49PM EDT | 925.00 | 11.50 | 10.45 | 10.85 | -2.05 | -15.13% | 1,293 | 1,078 | 52.36% |
| NVDA240510C00930000 | 2024-04-30 3:49PM EDT | 930.00 | 10.45 | 9.80 | 10.10 | -1.90 | -15.38% | 1,164 | 832 | 53.08% |
| NVDA240510C00935000 | 2024-04-30 3:42PM EDT | 935.00 | 9.40 | 8.55 | 8.85 | -1.70 | -15.32% | 582 | 762 | 52.40% |
| NVDA240510C00940000 | 2024-04-30 3:52PM EDT | 940.00 | 8.00 | 7.70 | 8.00 | -2.25 | -21.95% | 463 | 1,959 | 52.44% |
| NVDA240510C00945000 | 2024-04-30 3:36PM EDT | 945.00 | 8.00 | 7.10 | 7.30 | -1.55 | -16.23% | 591 | 442 | 52.80% |
| NVDA240510C00950000 | 2024-04-30 3:53PM EDT | 950.00 | 6.45 | 6.20 | 6.40 | -1.96 | -23.31% | 4,384 | 1,862 | 52.34% |
| NVDA240510C00955000 | 2024-04-30 3:42PM EDT | 955.00 | 6.20 | 5.60 | 5.80 | -1.35 | -17.88% | 892 | 789 | 52.52% |
| NVDA240510C00960000 | 2024-04-30 3:52PM EDT | 960.00 | 5.45 | 5.05 | 5.25 | -1.35 | -19.85% | 599 | 614 | 52.68% |
| NVDA240510C00965000 | 2024-04-30 3:42PM EDT | 965.00 | 5.25 | 4.60 | 4.90 | -0.95 | -15.32% | 278 | 389 | 53.17% |
| NVDA240510C00970000 | 2024-04-30 3:51PM EDT | 970.00 | 4.40 | 4.40 | 4.60 | -1.25 | -21.37% | 518 | 642 | 54.05% |
| NVDA240510C00975000 | 2024-04-30 3:52PM EDT | 975.00 | 3.80 | 3.95 | 4.15 | -1.25 | -23.15% | 226 | 405 | 54.16% |
| NVDA240510C00980000 | 2024-04-30 3:49PM EDT | 980.00 | 3.75 | 3.60 | 3.75 | -0.75 | -16.67% | 421 | 400 | 54.39% |
| NVDA240510C00990000 | 2024-04-30 3:53PM EDT | 990.00 | 2.75 | 2.79 | 2.91 | -1.05 | -26.85% | 436 | 562 | 54.09% |
| NVDA240510C01000000 | 2024-04-30 3:52PM EDT | 1,000.00 | 2.31 | 2.31 | 2.38 | -0.79 | -25.48% | 10,462 | 3,148 | 54.61% |
| NVDA240510C01020000 | 2024-04-30 3:48PM EDT | 1,020.00 | 1.75 | 1.61 | 1.69 | -0.42 | -19.35% | 504 | 398 | 56.08% |
| NVDA240510C01030000 | 2024-04-30 3:50PM EDT | 1,030.00 | 1.48 | 1.33 | 1.40 | -0.36 | -19.57% | 410 | 465 | 56.63% |
| NVDA240510C01040000 | 2024-04-30 3:29PM EDT | 1,040.00 | 1.22 | 1.22 | 1.28 | -0.37 | -23.27% | 158 | 294 | 58.19% |
| NVDA240510C01050000 | 2024-04-30 3:51PM EDT | 1,050.00 | 1.10 | 1.00 | 1.05 | -0.21 | -16.03% | 448 | 670 | 58.59% |
| NVDA240510C01060000 | 2024-04-30 3:41PM EDT | 1,060.00 | 0.98 | 0.86 | 0.92 | -0.18 | -15.52% | 597 | 379 | 59.55% |
| NVDA240510C01070000 | 2024-04-30 3:46PM EDT | 1,070.00 | 0.85 | 0.75 | 0.81 | -0.16 | -15.84% | 593 | 780 | 60.52% |
| NVDA240510C01080000 | 2024-04-30 3:41PM EDT | 1,080.00 | 0.75 | 0.68 | 0.73 | -0.12 | -13.79% | 70 | 622 | 61.77% |
| NVDA240510C01090000 | 2024-04-30 3:43PM EDT | 1,090.00 | 0.67 | 0.59 | 0.64 | -0.10 | -12.99% | 251 | 211 | 62.62% |
| NVDA240510C01100000 | 2024-04-30 3:51PM EDT | 1,100.00 | 0.57 | 0.57 | 0.59 | -0.14 | -18.92% | 546 | 958 | 64.16% |
| NVDA240510C01110000 | 2024-04-30 3:36PM EDT | 1,110.00 | 0.54 | 0.50 | 0.54 | -0.04 | -6.90% | 278 | 267 | 65.19% |
| NVDA240510C01120000 | 2024-04-30 2:34PM EDT | 1,120.00 | 0.48 | 0.45 | 0.48 | -0.09 | -15.79% | 37 | 54 | 66.16% |
| NVDA240510C01130000 | 2024-04-30 1:50PM EDT | 1,130.00 | 0.41 | 0.41 | 0.45 | -0.01 | -2.38% | 35 | 59 | 67.38% |
| NVDA240510C01140000 | 2024-04-30 1:51PM EDT | 1,140.00 | 0.38 | 0.37 | 0.41 | -0.02 | -5.00% | 28 | 93 | 68.41% |
| NVDA240510C01150000 | 2024-04-30 2:16PM EDT | 1,150.00 | 0.35 | 0.33 | 0.37 | -0.02 | -5.41% | 73 | 264 | 69.34% |
| NVDA240510C01160000 | 2024-04-30 3:45PM EDT | 1,160.00 | 0.33 | 0.30 | 0.34 | -0.03 | -8.33% | 96 | 175 | 70.36% |
| NVDA240510C01170000 | 2024-04-30 1:18PM EDT | 1,170.00 | 0.26 | 0.28 | 0.32 | -0.05 | -16.13% | 74 | 77 | 71.58% |
| NVDA240510C01180000 | 2024-04-30 1:12PM EDT | 1,180.00 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 22 | 119 | 72.36% |
| NVDA240510C01190000 | 2024-04-30 2:17PM EDT | 1,190.00 | 0.25 | 0.25 | 0.28 | -0.03 | -10.71% | 157 | 167 | 73.93% |
| NVDA240510C01200000 | 2024-04-30 1:58PM EDT | 1,200.00 | 0.22 | 0.22 | 0.27 | -0.05 | -18.52% | 372 | 647 | 74.90% |
| NVDA240510C01210000 | 2024-04-30 3:37PM EDT | 1,210.00 | 0.24 | 0.21 | 0.25 | -0.01 | -4.00% | 146 | 186 | 76.03% |
| NVDA240510C01220000 | 2024-04-30 2:14PM EDT | 1,220.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 65 | 67 | 77.05% |
| NVDA240510C01230000 | 2024-04-30 12:48PM EDT | 1,230.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 9 | 36 | 77.83% |
| NVDA240510C01240000 | 2024-04-30 1:10PM EDT | 1,240.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 64 | 294 | 79.00% |
| NVDA240510C01250000 | 2024-04-30 3:49PM EDT | 1,250.00 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 234 | 203 | 80.27% |
| NVDA240510C01260000 | 2024-04-26 12:22PM EDT | 1,260.00 | 0.24 | 0.15 | 0.19 | 0.00 | - | 17 | 35 | 81.25% |
| NVDA240510C01270000 | 2024-04-30 2:15PM EDT | 1,270.00 | 0.16 | 0.14 | 0.19 | +0.04 | +33.33% | 16 | 278 | 82.52% |
| NVDA240510C01280000 | 2024-04-30 11:15AM EDT | 1,280.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 2 | 20 | 83.79% |
| NVDA240510C01290000 | 2024-04-30 1:10PM EDT | 1,290.00 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 18 | 67 | 84.08% |
| NVDA240510C01300000 | 2024-04-30 1:21PM EDT | 1,300.00 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 82 | 281 | 85.55% |
| NVDA240510C01310000 | 2024-04-29 2:24PM EDT | 1,310.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 4 | 136 | 86.33% |
| NVDA240510C01320000 | 2024-04-29 10:00AM EDT | 1,320.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 7 | 44 | 87.01% |
| NVDA240510C01330000 | 2024-04-30 10:58AM EDT | 1,330.00 | 0.13 | 0.09 | 0.14 | +0.05 | +62.50% | 1 | 21 | 87.99% |
| NVDA240510C01340000 | 2024-04-29 1:21PM EDT | 1,340.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 22 | 28 | 89.36% |
| NVDA240510C01350000 | 2024-04-30 11:12AM EDT | 1,350.00 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 26 | 31 | 90.33% |
| NVDA240510C01360000 | 2024-04-30 11:19AM EDT | 1,360.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 7 | 112 | 91.21% |
| NVDA240510C01370000 | 2024-04-29 11:47AM EDT | 1,370.00 | 0.05 | 0.08 | 0.12 | 0.00 | - | 3 | 23 | 92.19% |
| NVDA240510C01380000 | 2024-04-30 9:57AM EDT | 1,380.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 20 | 22 | 92.58% |
| NVDA240510C01390000 | 2024-04-30 2:12PM EDT | 1,390.00 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 14 | 30 | 93.75% |
| NVDA240510C01400000 | 2024-04-30 1:29PM EDT | 1,400.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 151 | 250 | 93.55% |
| NVDA240510C01450000 | 2024-04-30 11:12AM EDT | 1,450.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 28 | 83 | 97.66% |
| NVDA240510C01500000 | 2024-04-30 3:02PM EDT | 1,500.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 36 | 341 | 100.00% |
| NVDA240510C01550000 | 2024-04-30 1:13PM EDT | 1,550.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 8 | 163 | 105.47% |
| NVDA240510C01600000 | 2024-04-30 12:52PM EDT | 1,600.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 9 | 108 | 104.69% |
| NVDA240510C01650000 | 2024-04-30 2:48PM EDT | 1,650.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 45 | 121 | 109.38% |
| NVDA240510C01700000 | 2024-04-30 1:48PM EDT | 1,700.00 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 62 | 26 | 112.50% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 8 | 114.06% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA240510C01820000 | 2024-04-26 11:15AM EDT | 1,820.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-04-22 12:25PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 98 | 187.50% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 178.13% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 168.75% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NVDA240510P00320000 | 2024-04-30 12:25PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 101 | 565 | 156.25% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 105 | 164.06% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 340.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 156.25% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 143.75% |
| NVDA240510P00360000 | 2024-04-29 3:58PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 112 | 150.00% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 370.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 142.19% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 101 | 137.50% |
| NVDA240510P00390000 | 2024-04-30 12:45PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 41 | 132.81% |
| NVDA240510P00400000 | 2024-04-30 12:56PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 209 | 129.69% |
| NVDA240510P00410000 | 2024-04-25 2:56PM EDT | 410.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 66 | 134.38% |
| NVDA240510P00420000 | 2024-04-26 2:56PM EDT | 420.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 234 | 129.69% |
| NVDA240510P00430000 | 2024-04-26 1:14PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 55 | 125.78% |
| NVDA240510P00440000 | 2024-04-26 2:02PM EDT | 440.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 161 | 125.00% |
| NVDA240510P00450000 | 2024-04-30 11:42AM EDT | 450.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 72 | 392 | 117.97% |
| NVDA240510P00460000 | 2024-04-29 1:26PM EDT | 460.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 50 | 118.75% |
| NVDA240510P00470000 | 2024-04-29 1:17PM EDT | 470.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 33 | 90 | 116.02% |
| NVDA240510P00480000 | 2024-04-30 12:05PM EDT | 480.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 10 | 93 | 113.28% |
| NVDA240510P00490000 | 2024-04-30 1:02PM EDT | 490.00 | 0.03 | 0.04 | 0.08 | -0.03 | -50.00% | 1 | 68 | 111.33% |
| NVDA240510P00500000 | 2024-04-30 2:28PM EDT | 500.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 102 | 959 | 105.86% |
| NVDA240510P00510000 | 2024-04-30 2:07PM EDT | 510.00 | 0.04 | 0.05 | 0.10 | -0.03 | -42.86% | 9 | 61 | 106.06% |
| NVDA240510P00520000 | 2024-04-30 2:33PM EDT | 520.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 8 | 485 | 103.13% |
| NVDA240510P00530000 | 2024-04-30 3:29PM EDT | 530.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 30 | 91 | 100.59% |
| NVDA240510P00540000 | 2024-04-30 3:32PM EDT | 540.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 3 | 48 | 98.05% |
| NVDA240510P00550000 | 2024-04-30 3:27PM EDT | 550.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 63 | 266 | 94.92% |
| NVDA240510P00560000 | 2024-04-30 3:32PM EDT | 560.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 45 | 288 | 92.68% |
| NVDA240510P00570000 | 2024-04-29 10:49AM EDT | 570.00 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 1 | 32 | 89.94% |
| NVDA240510P00580000 | 2024-04-30 2:23PM EDT | 580.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 5 | 72 | 87.79% |
| NVDA240510P00590000 | 2024-04-30 2:43PM EDT | 590.00 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 62 | 457 | 85.55% |
| NVDA240510P00600000 | 2024-04-30 3:26PM EDT | 600.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 31 | 596 | 82.81% |
| NVDA240510P00610000 | 2024-04-30 2:24PM EDT | 610.00 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 10 | 243 | 80.37% |
| NVDA240510P00620000 | 2024-04-30 3:38PM EDT | 620.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 9 | 894 | 77.78% |
| NVDA240510P00630000 | 2024-04-30 2:06PM EDT | 630.00 | 0.20 | 0.21 | 0.26 | -0.06 | -23.08% | 33 | 691 | 74.80% |
| NVDA240510P00640000 | 2024-04-30 3:26PM EDT | 640.00 | 0.28 | 0.24 | 0.29 | +0.02 | +7.69% | 79 | 465 | 72.46% |
| NVDA240510P00650000 | 2024-04-30 3:24PM EDT | 650.00 | 0.31 | 0.26 | 0.31 | +0.01 | +3.33% | 88 | 503 | 69.73% |
| NVDA240510P00660000 | 2024-04-30 3:10PM EDT | 660.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 167 | 468 | 67.63% |
| NVDA240510P00670000 | 2024-04-30 3:28PM EDT | 670.00 | 0.40 | 0.35 | 0.39 | +0.01 | +2.56% | 32 | 478 | 65.28% |
| NVDA240510P00680000 | 2024-04-30 2:56PM EDT | 680.00 | 0.46 | 0.41 | 0.46 | 0.00 | - | 140 | 573 | 63.28% |
| NVDA240510P00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.47 | 0.47 | 0.51 | +0.02 | +4.44% | 296 | 1,831 | 60.91% |
| NVDA240510P00700000 | 2024-04-30 3:44PM EDT | 700.00 | 0.60 | 0.57 | 0.60 | +0.06 | +11.11% | 918 | 1,541 | 59.06% |
| NVDA240510P00710000 | 2024-04-30 2:34PM EDT | 710.00 | 0.75 | 0.66 | 0.70 | +0.03 | +4.17% | 162 | 575 | 56.93% |
| NVDA240510P00720000 | 2024-04-30 3:50PM EDT | 720.00 | 0.80 | 0.84 | 0.87 | -0.05 | -5.88% | 137 | 981 | 55.49% |
| NVDA240510P00725000 | 2024-04-30 2:20PM EDT | 725.00 | 1.02 | 0.88 | 0.97 | +0.14 | +15.91% | 105 | 2,073 | 54.44% |
| NVDA240510P00730000 | 2024-04-30 3:52PM EDT | 730.00 | 1.10 | 1.05 | 1.09 | +0.14 | +14.58% | 364 | 1,041 | 54.03% |
| NVDA240510P00735000 | 2024-04-30 3:36PM EDT | 735.00 | 1.13 | 1.10 | 1.15 | -0.14 | -11.02% | 200 | 274 | 52.69% |
| NVDA240510P00740000 | 2024-04-30 3:47PM EDT | 740.00 | 1.27 | 1.28 | 1.36 | +0.10 | +8.55% | 244 | 814 | 52.42% |
| NVDA240510P00745000 | 2024-04-30 3:43PM EDT | 745.00 | 1.46 | 1.39 | 1.47 | +0.15 | +11.45% | 90 | 811 | 51.34% |
| NVDA240510P00750000 | 2024-04-30 3:47PM EDT | 750.00 | 1.62 | 1.56 | 1.64 | +0.17 | +11.72% | 1,090 | 2,343 | 50.60% |
| NVDA240510P00755000 | 2024-04-30 3:38PM EDT | 755.00 | 1.78 | 1.81 | 1.88 | +0.12 | +7.23% | 375 | 971 | 50.18% |
| NVDA240510P00760000 | 2024-04-30 3:50PM EDT | 760.00 | 2.02 | 2.03 | 2.13 | +0.18 | +9.78% | 650 | 1,780 | 49.81% |
| NVDA240510P00765000 | 2024-04-30 3:48PM EDT | 765.00 | 2.29 | 2.37 | 2.48 | +0.13 | +6.02% | 241 | 1,579 | 49.55% |
| NVDA240510P00770000 | 2024-04-30 3:50PM EDT | 770.00 | 2.62 | 2.66 | 2.80 | +0.20 | +8.26% | 361 | 1,083 | 48.96% |
| NVDA240510P00775000 | 2024-04-30 3:50PM EDT | 775.00 | 3.00 | 3.15 | 3.30 | +0.26 | +9.49% | 2,496 | 1,316 | 48.94% |
| NVDA240510P00780000 | 2024-04-30 3:45PM EDT | 780.00 | 3.45 | 3.55 | 3.70 | +0.30 | +9.52% | 374 | 1,733 | 48.29% |
| NVDA240510P00785000 | 2024-04-30 3:52PM EDT | 785.00 | 4.15 | 4.05 | 4.25 | +0.65 | +18.73% | 253 | 632 | 48.00% |
| NVDA240510P00790000 | 2024-04-30 3:49PM EDT | 790.00 | 4.40 | 4.65 | 4.90 | +0.38 | +9.45% | 994 | 1,207 | 47.81% |
| NVDA240510P00792500 | 2024-04-30 3:48PM EDT | 792.50 | 4.70 | 4.95 | 5.20 | -0.32 | -6.37% | 179 | 72 | 47.55% |
| NVDA240510P00795000 | 2024-04-30 3:49PM EDT | 795.00 | 5.00 | 5.05 | 5.25 | +0.40 | +8.70% | 361 | 1,053 | 46.51% |
| NVDA240510P00797500 | 2024-04-30 3:48PM EDT | 797.50 | 5.35 | 5.80 | 6.00 | -1.10 | -17.05% | 269 | 110 | 47.46% |
| NVDA240510P00800000 | 2024-04-30 3:53PM EDT | 800.00 | 6.15 | 6.05 | 6.20 | +0.90 | +18.18% | 3,248 | 2,657 | 46.78% |
| NVDA240510P00802500 | 2024-04-30 3:48PM EDT | 802.50 | 6.10 | 6.55 | 6.80 | -0.53 | -7.99% | 343 | 319 | 47.12% |
| NVDA240510P00805000 | 2024-04-30 3:48PM EDT | 805.00 | 6.60 | 7.00 | 7.25 | +0.50 | +8.20% | 528 | 999 | 47.00% |
| NVDA240510P00807500 | 2024-04-30 3:51PM EDT | 807.50 | 6.95 | 7.30 | 7.60 | -0.40 | -5.44% | 320 | 129 | 46.57% |
| NVDA240510P00810000 | 2024-04-30 3:51PM EDT | 810.00 | 7.50 | 7.85 | 8.15 | +0.75 | +11.11% | 788 | 1,329 | 46.58% |
| NVDA240510P00812500 | 2024-04-30 3:15PM EDT | 812.50 | 8.30 | 8.45 | 8.75 | +1.14 | +15.92% | 396 | 85 | 46.64% |
| NVDA240510P00815000 | 2024-04-30 3:51PM EDT | 815.00 | 8.50 | 8.95 | 9.30 | +0.70 | +8.97% | 544 | 716 | 46.52% |
| NVDA240510P00817500 | 2024-04-30 3:39PM EDT | 817.50 | 8.66 | 9.55 | 9.85 | +0.51 | +6.26% | 643 | 139 | 46.33% |
| NVDA240510P00820000 | 2024-04-30 3:53PM EDT | 820.00 | 10.24 | 10.20 | 10.50 | +1.45 | +16.50% | 1,229 | 978 | 46.31% |
| NVDA240510P00825000 | 2024-04-30 3:46PM EDT | 825.00 | 10.72 | 11.30 | 11.65 | +0.97 | +9.95% | 891 | 925 | 45.76% |
| NVDA240510P00830000 | 2024-04-30 3:51PM EDT | 830.00 | 12.30 | 12.05 | 12.35 | +1.30 | +12.09% | 729 | 1,770 | 44.14% |
| NVDA240510P00835000 | 2024-04-30 3:53PM EDT | 835.00 | 14.35 | 14.10 | 14.45 | +1.83 | +15.35% | 452 | 807 | 45.00% |
| NVDA240510P00840000 | 2024-04-30 3:48PM EDT | 840.00 | 15.15 | 15.10 | 15.45 | +1.25 | +8.99% | 942 | 1,202 | 43.56% |
| NVDA240510P00845000 | 2024-04-30 3:46PM EDT | 845.00 | 16.75 | 17.20 | 17.65 | +1.10 | +7.03% | 835 | 521 | 44.06% |
| NVDA240510P00850000 | 2024-04-30 3:53PM EDT | 850.00 | 20.00 | 19.65 | 20.10 | +2.91 | +17.03% | 2,139 | 806 | 44.70% |
| NVDA240510P00855000 | 2024-04-30 3:38PM EDT | 855.00 | 20.38 | 21.15 | 21.60 | +1.28 | +6.70% | 617 | 704 | 43.45% |
| NVDA240510P00860000 | 2024-04-30 3:48PM EDT | 860.00 | 22.75 | 23.70 | 24.20 | +1.80 | +8.59% | 1,164 | 1,002 | 43.83% |
| NVDA240510P00865000 | 2024-04-30 3:52PM EDT | 865.00 | 26.19 | 26.05 | 26.45 | +3.11 | +13.47% | 1,189 | 591 | 43.37% |
| NVDA240510P00870000 | 2024-04-30 3:52PM EDT | 870.00 | 28.75 | 29.00 | 29.50 | +3.33 | +13.10% | 2,061 | 900 | 43.98% |
| NVDA240510P00875000 | 2024-04-30 3:48PM EDT | 875.00 | 30.20 | 30.35 | 30.85 | +2.20 | +7.86% | 1,047 | 612 | 41.49% |
| NVDA240510P00880000 | 2024-04-30 3:44PM EDT | 880.00 | 33.42 | 33.25 | 33.75 | +2.92 | +9.57% | 2,199 | 517 | 41.33% |
| NVDA240510P00885000 | 2024-04-30 1:35PM EDT | 885.00 | 36.95 | 37.15 | 37.80 | +3.75 | +11.30% | 404 | 503 | 42.90% |
| NVDA240510P00890000 | 2024-04-30 3:43PM EDT | 890.00 | 39.00 | 40.50 | 41.15 | +2.95 | +8.18% | 243 | 286 | 43.04% |
| NVDA240510P00895000 | 2024-04-30 3:40PM EDT | 895.00 | 41.15 | 42.05 | 43.65 | +2.20 | +5.65% | 220 | 202 | 41.37% |
| NVDA240510P00900000 | 2024-04-30 3:30PM EDT | 900.00 | 46.30 | 45.70 | 46.45 | +4.56 | +10.92% | 225 | 310 | 39.87% |
| NVDA240510P00905000 | 2024-04-30 3:51PM EDT | 905.00 | 48.90 | 50.15 | 51.15 | +4.75 | +10.76% | 124 | 110 | 41.83% |
| NVDA240510P00910000 | 2024-04-30 3:51PM EDT | 910.00 | 52.55 | 51.65 | 52.75 | +3.46 | +6.85% | 85 | 78 | 37.03% |
| NVDA240510P00915000 | 2024-04-30 3:51PM EDT | 915.00 | 56.45 | 55.30 | 56.15 | -0.90 | -1.57% | 38 | 63 | 35.42% |
| NVDA240510P00920000 | 2024-04-30 12:30PM EDT | 920.00 | 58.25 | 61.30 | 62.35 | -2.90 | -4.74% | 33 | 541 | 40.49% |
| NVDA240510P00925000 | 2024-04-30 3:28PM EDT | 925.00 | 64.72 | 63.35 | 64.50 | +1.87 | +2.98% | 78 | 56 | 34.88% |
| NVDA240510P00930000 | 2024-04-30 2:25PM EDT | 930.00 | 69.50 | 68.20 | 69.40 | +5.69 | +8.92% | 84 | 595 | 36.43% |
| NVDA240510P00935000 | 2024-04-30 1:39PM EDT | 935.00 | 72.60 | 73.25 | 74.50 | +2.15 | +3.05% | 23 | 13 | 38.57% |
| NVDA240510P00940000 | 2024-04-30 1:33PM EDT | 940.00 | 78.65 | 75.95 | 78.10 | -0.85 | -1.07% | 121 | 107 | 35.24% |
| NVDA240510P00945000 | 2024-04-30 1:33PM EDT | 945.00 | 82.95 | 80.25 | 82.30 | -1.85 | -2.18% | 37 | 55 | 33.07% |
| NVDA240510P00950000 | 2024-04-30 2:39PM EDT | 950.00 | 85.02 | 83.20 | 85.20 | -4.73 | -5.27% | 152 | 84 | 0.00% |
| NVDA240510P00955000 | 2024-04-30 1:33PM EDT | 955.00 | 91.65 | 88.90 | 90.80 | +8.95 | +10.82% | 160 | 53 | 0.00% |
| NVDA240510P00960000 | 2024-04-30 2:15PM EDT | 960.00 | 94.85 | 93.75 | 95.95 | -1.50 | -1.56% | 18 | 79 | 0.00% |
| NVDA240510P00965000 | 2024-04-30 3:51PM EDT | 965.00 | 97.40 | 98.00 | 100.05 | -5.35 | -5.21% | 37 | 43 | 0.00% |
| NVDA240510P00970000 | 2024-04-30 3:50PM EDT | 970.00 | 101.60 | 102.85 | 103.25 | +4.50 | +4.63% | 112 | 49 | 0.00% |
| NVDA240510P00975000 | 2024-04-30 3:51PM EDT | 975.00 | 106.90 | 107.55 | 108.45 | -0.90 | -0.83% | 102 | 23 | 0.00% |
| NVDA240510P00980000 | 2024-04-30 12:42PM EDT | 980.00 | 113.80 | 110.15 | 112.15 | +2.58 | +2.32% | 56 | 13 | 0.00% |
| NVDA240510P00990000 | 2024-04-30 2:46PM EDT | 990.00 | 120.30 | 119.80 | 122.25 | +0.85 | +0.71% | 94 | 18 | 0.00% |
| NVDA240510P01000000 | 2024-04-30 3:26PM EDT | 1,000.00 | 132.70 | 130.75 | 133.60 | -3.30 | -2.43% | 37 | 182 | 0.00% |
| NVDA240510P01010000 | 2024-04-29 3:06PM EDT | 1,010.00 | 145.00 | 139.40 | 141.45 | 0.00 | - | 18 | 9 | 0.00% |
| NVDA240510P01020000 | 2024-04-30 10:25AM EDT | 1,020.00 | 143.60 | 149.70 | 151.95 | -11.15 | -7.21% | 7 | 18 | 0.00% |
| NVDA240510P01030000 | 2024-04-30 9:44AM EDT | 1,030.00 | 154.60 | 160.80 | 163.15 | -3.20 | -2.03% | 6 | 28 | 0.00% |
| NVDA240510P01040000 | 2024-04-29 2:44PM EDT | 1,040.00 | 165.55 | 167.65 | 170.25 | 0.00 | - | 7 | 11 | 0.00% |
| NVDA240510P01050000 | 2024-04-29 10:02AM EDT | 1,050.00 | 185.80 | 179.90 | 182.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510P01060000 | 2024-04-30 11:46AM EDT | 1,060.00 | 190.30 | 188.20 | 190.25 | -44.20 | -18.85% | 2 | 0 | 0.00% |
| NVDA240510P01070000 | 2024-04-30 10:59AM EDT | 1,070.00 | 190.90 | 200.20 | 203.10 | +1.20 | +0.63% | 2 | 1 | 0.00% |
| NVDA240510P01080000 | 2024-04-30 1:18PM EDT | 1,080.00 | 214.25 | 209.60 | 212.20 | +7.25 | +3.50% | 2 | 0 | 0.00% |
| NVDA240510P01090000 | 2024-04-26 10:59AM EDT | 1,090.00 | 223.90 | 218.70 | 223.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510P01100000 | 2024-04-30 10:03AM EDT | 1,100.00 | 225.05 | 226.95 | 231.90 | -81.39 | -26.56% | 2 | 0 | 0.00% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 1,110.00 | 245.85 | 239.40 | 243.90 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 1,120.00 | 243.50 | 246.60 | 251.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 257.10 | 261.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 277.45 | 281.70 | +11.18 | +4.07% | 10 | 0 | 0.00% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 285.75 | 290.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 297.40 | 301.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 307.40 | 311.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 368.45 | 373.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 378.70 | 383.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 398.35 | 403.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 408.15 | 412.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 417.80 | 421.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.