Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
822,79+31,67 (+4,00%)
Al cierre: 04:00PM EST
826,56 +3,77 (+0,46%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240517C000050002024-03-01 2:55PM EST5.00816.75816.75819.15+40.83+5.26%14636443.75%
NVDA240517C000100002024-02-23 3:03PM EST10.00788.18811.70814.150.00-10252363.28%
NVDA240517C000150002024-02-23 9:31AM EST15.00790.85806.75809.250.00-25340.23%
NVDA240517C000200002024-03-01 2:55PM EST20.00801.90801.70804.35+43.41+5.72%10407316.02%
NVDA240517C000250002024-02-22 2:45PM EST25.00754.10796.85799.250.00-174197298.05%
NVDA240517C000300002024-02-21 2:55PM EST30.00639.23791.90794.300.00-107727286.33%
NVDA240517C000350002024-02-23 2:55PM EST35.00764.61786.95789.350.00-135276.37%
NVDA240517C000400002024-01-25 2:14PM EST40.00570.71747.50750.300.00-110.00%
NVDA240517C000500002024-02-28 3:51PM EST50.00728.85772.15774.600.00-313257.13%
NVDA240517C000750002024-01-12 12:08PM EST75.00471.87645.40649.750.00-1170.00%
NVDA240517C000800002024-01-11 10:15AM EST80.00463.08640.50644.850.00-210.00%
NVDA240517C000850002023-12-26 2:41PM EST85.00410.33524.40529.300.00--80.00%
NVDA240517C001500002024-02-23 11:22AM EST150.00640.00673.30675.750.00-35177.73%
NVDA240517C001550002024-02-05 10:29AM EST155.00528.97668.35670.800.00-216175.05%
NVDA240517C001600002024-02-23 3:43PM EST160.00633.78663.45665.850.00-14172.83%
NVDA240517C001650002024-02-01 12:07PM EST165.00461.46658.50660.950.00-13170.63%
NVDA240517C001700002024-02-07 10:03AM EST170.00520.25653.60656.000.00-29168.48%
NVDA240517C001750002024-02-26 1:58PM EST175.00621.72648.60651.050.00-15165.77%
NVDA240517C001800002024-02-12 10:00AM EST180.00548.29643.70646.200.00-17164.33%
NVDA240517C001850002023-11-22 3:21PM EST185.00307.92305.55308.700.00--10.00%
NVDA240517C001900002024-03-01 3:55PM EST190.00633.15633.80636.25+46.40+7.91%216159.45%
NVDA240517C001950002024-01-18 10:10AM EST195.00379.01531.00535.950.00-2420.00%
NVDA240517C002000002024-03-01 3:55PM EST200.00623.40623.90626.35+46.60+8.08%213155.10%
NVDA240517C002050002024-02-22 12:47PM EST205.00571.33619.00621.400.00-15153.26%
NVDA240517C002100002023-10-13 10:51AM EST210.00260.45279.60283.100.00-230.00%
NVDA240517C002150002024-01-10 9:55AM EST215.00326.85501.60505.250.00-250.00%
NVDA240517C002200002023-10-20 12:57PM EST220.00207.03278.80282.200.00-4110.00%
NVDA240517C002250002024-02-23 9:43AM EST225.00594.85599.25601.850.00-613146.59%
NVDA240517C002300002024-02-09 11:05AM EST230.00490.34594.30596.850.00-17144.43%
NVDA240517C002350002024-03-01 2:27PM EST235.00589.55589.40591.80+95.78+19.40%12142.32%
NVDA240517C002400002024-02-16 11:29AM EST240.00501.77584.45587.000.00-18141.08%
NVDA240517C002450002024-03-01 11:22AM EST245.00575.85579.50582.00+78.33+15.74%413139.04%
NVDA240517C002500002024-02-27 10:48AM EST250.00541.05574.60577.000.00-123137.23%
NVDA240517C002550002023-12-15 10:00AM EST255.00241.69295.80298.300.00-4530.00%
NVDA240517C002600002024-02-09 12:06PM EST260.00458.98564.70567.250.00-17134.28%
NVDA240517C002650002024-01-08 10:58AM EST265.00255.49425.30429.400.00-140.00%
NVDA240517C002700002024-02-06 11:40AM EST270.00412.00554.85557.350.00-517131.02%
NVDA240517C002750002024-01-08 10:46AM EST275.00245.14415.50418.350.00-680.00%
NVDA240517C002800002023-11-27 3:41PM EST280.00213.00220.35223.150.00-250.00%
NVDA240517C002850002024-01-23 12:52PM EST285.00315.81493.80496.050.00-170.00%
NVDA240517C002900002024-02-13 12:02PM EST290.00439.73535.00537.600.00-125124.46%
NVDA240517C002950002024-01-23 12:52PM EST295.00306.09483.40485.600.00-160.00%
NVDA240517C003000002024-03-01 2:28PM EST300.00525.50525.20527.75+28.73+5.78%1541121.78%
NVDA240517C003050002024-03-01 3:52PM EST305.00519.46520.20522.80+45.49+9.60%121120.09%
NVDA240517C003100002024-02-28 9:51AM EST310.00466.84515.35517.850.00-127118.86%
NVDA240517C003150002024-02-08 2:45PM EST315.00389.42510.40512.950.00-15117.49%
NVDA240517C003200002024-03-01 3:52PM EST320.00504.68505.40508.00+45.51+9.91%143115.86%
NVDA240517C003250002024-01-19 10:08AM EST325.00256.70403.05408.250.00-270.00%
NVDA240517C003300002024-03-01 3:40PM EST330.00493.54495.65498.10+137.76+38.72%134113.34%
NVDA240517C003350002024-03-01 2:21PM EST335.00490.77490.60493.15+231.95+89.62%941111.65%
NVDA240517C003400002024-02-29 2:04PM EST340.00456.91485.75488.250.00-131110.60%
NVDA240517C003450002024-01-31 3:06PM EST345.00275.64480.85483.250.00-124109.19%
NVDA240517C003500002024-02-27 11:53AM EST350.00473.73475.90478.30+29.14+6.55%283107.80%
NVDA240517C003550002024-02-21 9:48AM EST355.00331.65470.95473.400.00-155106.54%
NVDA240517C003600002024-01-31 1:14PM EST360.00263.60466.05468.450.00-167105.30%
NVDA240517C003650002024-02-28 9:31AM EST365.00417.41461.10463.550.00-130104.07%
NVDA240517C003700002024-02-16 12:29PM EST370.00374.70456.20458.600.00-578102.83%
NVDA240517C003750002024-02-21 12:41PM EST375.00303.68451.25453.650.00-122101.51%
NVDA240517C003800002024-02-20 10:10AM EST380.00313.90446.30448.750.00-181100.31%
NVDA240517C003850002024-02-28 3:04PM EST385.00402.97441.35443.850.00-14099.11%
NVDA240517C003900002024-02-20 1:49PM EST390.00299.84436.35438.950.00-16697.82%
NVDA240517C003950002024-02-21 12:33PM EST395.00282.80431.45434.000.00-14396.64%
NVDA240517C004000002024-03-01 2:28PM EST400.00426.85426.50429.10+22.30+5.51%933695.48%
NVDA240517C004050002024-02-22 3:42PM EST405.00384.74421.70424.100.00-22394.42%
NVDA240517C004100002024-03-01 3:42PM EST410.00414.70416.65419.25+47.52+12.94%34993.17%
NVDA240517C004150002024-02-23 1:48PM EST415.00390.93411.85414.300.00-265792.21%
NVDA240517C004200002024-03-01 9:33AM EST420.00389.35406.90409.35-11.23-2.80%18690.98%
NVDA240517C004250002024-02-22 11:48AM EST425.00356.42402.00404.400.00-15089.85%
NVDA240517C004300002024-02-28 3:56PM EST430.00353.17397.05399.550.00-1041488.81%
NVDA240517C004350002024-02-29 11:28AM EST435.00361.57392.15394.550.00-320087.61%
NVDA240517C004400002024-03-01 3:59PM EST440.00388.80387.25389.65+23.30+6.37%4249686.58%
NVDA240517C004450002024-03-01 2:27PM EST445.00382.87382.30384.85+46.05+13.67%1317285.64%
NVDA240517C004500002024-02-28 3:55PM EST450.00333.14377.40379.900.00-1212584.54%
NVDA240517C004550002024-02-22 9:53AM EST455.00320.73372.50374.900.00-2520583.37%
NVDA240517C004600002024-03-01 3:12PM EST460.00364.91367.60370.00+15.16+4.33%315882.36%
NVDA240517C004650002024-02-23 3:56PM EST465.00332.96362.70365.100.00-2111881.35%
NVDA240517C004700002024-03-01 11:01AM EST470.00350.00357.75360.20+16.85+5.06%343680.28%
NVDA240517C004750002024-03-01 2:43PM EST475.00351.73352.85355.30+28.59+8.85%19779.28%
NVDA240517C004800002024-03-01 2:21PM EST480.00347.90347.95350.40+22.40+6.88%185878.28%
NVDA240517C004850002024-03-01 2:21PM EST485.00343.15343.05345.50+23.16+7.24%111877.29%
NVDA240517C004900002024-03-01 3:49PM EST490.00337.00338.20340.60+16.00+4.98%264476.37%
NVDA240517C004950002024-02-27 10:28AM EST495.00298.00333.30335.750.00-137475.44%
NVDA240517C005000002024-03-01 3:29PM EST500.00327.00328.40330.80+28.50+9.55%862,63474.39%
NVDA240517C005050002024-02-29 12:31PM EST505.00292.50323.50326.000.00-127373.53%
NVDA240517C005100002024-03-01 3:12PM EST510.00316.02318.65321.05+35.10+12.49%322872.55%
NVDA240517C005150002024-02-23 3:32PM EST515.00311.48313.75316.15+29.61+10.50%121171.57%
NVDA240517C005200002024-03-01 12:17PM EST520.00304.19308.80311.35+18.69+6.55%433870.65%
NVDA240517C005250002024-02-28 3:56PM EST525.00260.50304.00306.500.00-129769.85%
NVDA240517C005300002024-03-01 12:26PM EST530.00295.55298.75302.05+14.54+5.17%51,14568.98%
NVDA240517C005350002024-02-29 3:56PM EST535.00270.25294.30296.700.00-121468.00%
NVDA240517C005400002024-02-29 11:39AM EST540.00253.60289.45291.850.00-1058867.14%
NVDA240517C005450002024-02-23 1:44PM EST545.00265.29284.60287.000.00-15448866.27%
NVDA240517C005500002024-03-01 10:09AM EST550.00265.55279.45282.55+31.20+13.31%11,28165.50%
NVDA240517C005550002024-03-01 10:54AM EST555.00264.00274.95277.35+16.77+6.78%259164.62%
NVDA240517C005600002024-03-01 12:49PM EST560.00267.58270.15272.65+25.05+10.33%433363.94%
NVDA240517C005650002024-02-26 1:59PM EST565.00241.37265.35267.700.00-224463.01%
NVDA240517C005700002024-03-01 2:38PM EST570.00260.88260.55262.90+21.18+8.84%434662.22%
NVDA240517C005750002024-03-01 2:18PM EST575.00255.32255.75258.15+42.14+19.77%321361.47%
NVDA240517C005800002024-03-01 12:49PM EST580.00248.43250.85253.55+32.88+15.25%71,11260.75%
NVDA240517C005850002024-02-28 1:43PM EST585.00210.90246.20248.600.00-1032359.94%
NVDA240517C005900002024-03-01 10:09AM EST590.00227.05241.45243.85+23.20+11.38%198359.21%
NVDA240517C005950002024-03-01 3:28PM EST595.00235.68236.65239.10+23.28+10.96%337458.43%
NVDA240517C006000002024-03-01 3:54PM EST600.00231.70232.05234.25+24.70+11.93%271,44457.73%
NVDA240517C006050002024-03-01 3:18PM EST605.00225.14227.85229.15+24.99+12.49%347157.13%
NVDA240517C006100002024-03-01 3:18PM EST610.00220.46222.90224.90+24.30+12.39%21,33956.59%
NVDA240517C006150002024-02-28 10:43AM EST615.00174.95218.55219.850.00-319055.88%
NVDA240517C006200002024-03-01 3:28PM EST620.00212.20213.50216.05+22.20+11.68%101,13055.57%
NVDA240517C006250002024-03-01 2:43PM EST625.00207.60209.40210.60+40.55+24.27%1437654.72%
NVDA240517C006300002024-03-01 3:47PM EST630.00203.98204.75206.05+26.41+14.87%697654.12%
NVDA240517C006350002024-03-01 2:13PM EST635.00199.50200.20201.55+20.14+11.23%116,94253.60%
NVDA240517C006400002024-03-01 2:42PM EST640.00193.60195.70197.05+19.45+11.17%1432053.09%
NVDA240517C006450002024-03-01 1:58PM EST645.00191.35191.25192.55+25.50+15.38%523952.59%
NVDA240517C006500002024-03-01 3:23PM EST650.00184.44186.80188.10+23.19+14.38%6192252.09%
NVDA240517C006550002024-03-01 3:01PM EST655.00181.75182.35183.70+25.02+15.96%941151.61%
NVDA240517C006600002024-03-01 3:44PM EST660.00177.10177.00180.00+20.36+12.99%91,53950.98%
NVDA240517C006650002024-03-01 2:05PM EST665.00173.88173.75175.00+26.11+17.67%640950.80%
NVDA240517C006700002024-03-01 1:56PM EST670.00168.30169.20170.80+21.10+14.33%41,79550.30%
NVDA240517C006750002024-03-01 2:34PM EST675.00164.75165.20166.45+22.75+16.02%1490450.66%
NVDA240517C006800002024-03-01 3:44PM EST680.00159.47160.95162.30+22.81+16.69%382,94450.32%
NVDA240517C006850002024-03-01 3:56PM EST685.00156.57156.85158.00+18.62+13.50%1970549.81%
NVDA240517C006900002024-03-01 3:46PM EST690.00152.00152.55154.15+22.65+17.51%291,74449.71%
NVDA240517C006950002024-03-01 2:51PM EST695.00148.35147.70150.20+19.05+14.73%111,52149.47%
NVDA240517C007000002024-03-01 3:58PM EST700.00145.00144.75145.85+20.38+16.35%1998,79248.82%
NVDA240517C007050002024-03-01 3:18PM EST705.00140.76140.60142.10+19.76+16.33%121,07548.71%
NVDA240517C007100002024-03-01 3:18PM EST710.00136.87136.90138.00+24.45+21.75%1946948.23%
NVDA240517C007150002024-03-01 2:42PM EST715.00132.01133.05134.15+19.36+17.19%1621247.95%
NVDA240517C007200002024-03-01 3:57PM EST720.00129.29129.30130.40+18.64+16.85%8733,10547.72%
NVDA240517C007250002024-03-01 1:58PM EST725.00125.60125.60126.75+20.60+19.62%8657147.54%
NVDA240517C007300002024-03-01 3:53PM EST730.00120.75122.00123.05+20.68+20.67%2749747.28%
NVDA240517C007350002024-03-01 3:55PM EST735.00117.60118.40119.50+15.60+15.29%1948747.10%
NVDA240517C007400002024-03-01 2:49PM EST740.00115.00114.90115.95+16.90+17.23%722,45746.89%
NVDA240517C007450002024-03-01 3:59PM EST745.00112.10111.40112.50+16.65+17.44%1038246.71%
NVDA240517C007500002024-03-01 3:43PM EST750.00108.30108.00109.05+20.50+23.35%1,0024,39146.50%
NVDA240517C007550002024-03-01 2:55PM EST755.00104.75104.70105.75+16.55+18.76%546046.36%
NVDA240517C007600002024-03-01 3:55PM EST760.00101.00101.45102.50+17.03+20.28%5555246.22%
NVDA240517C007650002024-03-01 1:33PM EST765.0095.7598.3599.20+13.60+16.56%2965846.00%
NVDA240517C007700002024-03-01 3:58PM EST770.0095.2095.2596.00+15.45+19.37%1973,53045.82%
NVDA240517C007750002024-03-01 3:59PM EST775.0092.8092.1593.00+15.85+20.60%1099,03145.74%
NVDA240517C007800002024-03-01 3:59PM EST780.0089.5088.4590.00+17.28+23.93%1711,29345.62%
NVDA240517C007850002024-03-01 3:15PM EST785.0084.0586.3087.10+12.85+18.05%18867245.53%
NVDA240517C007900002024-03-01 3:58PM EST790.0083.7883.5084.30+16.40+24.34%6222,00445.47%
NVDA240517C007950002024-03-01 3:56PM EST795.0080.5080.6581.45+14.40+21.79%18398245.33%
NVDA240517C008000002024-03-01 3:59PM EST800.0078.2577.9578.75+17.25+28.28%1,5924,11545.26%
NVDA240517C008050002024-03-01 3:58PM EST805.0075.8075.3576.05+15.10+24.88%35049045.15%
NVDA240517C008100002024-03-01 3:59PM EST810.0073.2172.7573.40+17.21+30.73%3,5861,14045.03%
NVDA240517C008150002024-03-01 3:47PM EST815.0069.4570.2570.90+13.20+23.47%73876344.97%
NVDA240517C008200002024-03-01 3:59PM EST820.0068.2267.8068.45+14.42+26.80%1,83594544.91%
NVDA240517C008250002024-03-01 3:59PM EST825.0065.8065.4566.05+12.69+23.89%39046944.84%
NVDA240517C008300002024-03-01 3:58PM EST830.0063.1063.1063.75+12.08+23.68%58352844.80%
NVDA240517C008350002024-03-01 3:42PM EST835.0059.7560.9561.55+10.40+21.07%13624544.79%
NVDA240517C008400002024-03-01 3:58PM EST840.0058.6558.7059.40+12.70+27.64%39567444.78%
NVDA240517C008450002024-03-01 3:42PM EST845.0055.5556.6057.25+10.70+23.86%45728544.72%
NVDA240517C008500002024-03-01 3:59PM EST850.0054.8554.6055.15+12.14+28.42%4211,30644.66%
NVDA240517C008550002024-03-01 3:13PM EST855.0051.4452.6053.20+10.49+25.62%5524044.67%
NVDA240517C008600002024-03-01 3:57PM EST860.0050.6050.6551.20+9.90+24.32%5993,51444.60%
NVDA240517C008650002024-03-01 3:54PM EST865.0048.1048.8049.40+13.23+37.94%6418044.63%
NVDA240517C008700002024-03-01 3:04PM EST870.0046.3547.0047.55+9.91+27.20%11023844.60%
NVDA240517C008750002024-03-01 3:50PM EST875.0044.3045.2545.85+11.65+35.68%15329744.62%
NVDA240517C008800002024-03-01 3:59PM EST880.0043.8543.5044.15+9.70+28.40%1421,30744.62%
NVDA240517C008850002024-03-01 3:55PM EST885.0041.3441.9042.45+8.49+25.84%3915544.58%
NVDA240517C008900002024-03-01 3:54PM EST890.0039.7040.3540.85+9.00+29.32%7376444.57%
NVDA240517C008950002024-03-01 3:27PM EST895.0038.2538.8039.30+8.25+27.50%4338344.56%
NVDA240517C009000002024-03-01 3:59PM EST900.0037.8037.3037.80+9.55+33.81%9295,96644.56%
NVDA240517C009050002024-03-01 3:59PM EST905.0036.1735.9036.40+8.57+31.05%3831344.59%
NVDA240517C009100002024-03-01 3:50PM EST910.0033.9034.5535.00+7.40+27.92%3410844.59%
NVDA240517C009150002024-03-01 3:54PM EST915.0032.6533.2033.70+7.08+27.69%22817044.63%
NVDA240517C009200002024-03-01 3:58PM EST920.0032.0131.9032.40+7.66+31.46%4941644.64%
NVDA240517C009250002024-03-01 3:17PM EST925.0029.8230.7031.15+6.97+30.50%26424244.65%
NVDA240517C009300002024-03-01 3:53PM EST930.0029.0029.4529.95+8.17+39.22%646144.67%
NVDA240517C009350002024-03-01 3:49PM EST935.0027.9328.3028.75+6.48+30.21%18011344.66%
NVDA240517C009400002024-03-01 3:49PM EST940.0026.8627.2027.65+6.06+29.13%20144044.69%
NVDA240517C009450002024-03-01 1:16PM EST945.0025.6926.1526.55+5.74+28.77%457344.70%
NVDA240517C009500002024-03-01 3:38PM EST950.0024.5025.1025.55+5.91+31.79%2391,29244.75%
NVDA240517C009550002024-03-01 1:05PM EST955.0024.0624.1524.60+5.85+32.13%35944.82%
NVDA240517C009600002024-03-01 3:48PM EST960.0023.0023.2023.65+5.68+32.79%7628044.86%
NVDA240517C009650002024-03-01 12:33PM EST965.0022.0522.2522.65+7.80+54.74%167844.83%
NVDA240517C009700002024-03-01 3:54PM EST970.0021.6521.4021.85+6.30+41.04%638444.94%
NVDA240517C009750002024-03-01 1:05PM EST975.0020.5720.6520.95+5.09+32.88%327044.93%
NVDA240517C009800002024-03-01 3:59PM EST980.0020.0019.7520.15+5.30+36.05%15341844.99%
NVDA240517C009850002024-03-01 3:57PM EST985.0019.0019.0019.35+5.90+45.04%66045.02%
NVDA240517C009900002024-03-01 3:37PM EST990.0017.9318.2518.60+4.28+31.36%4044445.07%
NVDA240517C009950002024-03-01 3:46PM EST995.0017.4017.6017.90+5.50+46.22%609445.14%
NVDA240517C010000002024-03-01 3:59PM EST1,000.0017.1016.8517.20+4.83+39.36%1,4335,09645.19%
NVDA240517C010100002024-03-01 3:30PM EST1,010.0015.7415.6515.90+4.48+39.79%3372545.30%
NVDA240517C010200002024-03-01 3:45PM EST1,020.0014.2414.4014.75+3.64+34.34%7227145.47%
NVDA240517C010300002024-03-01 3:52PM EST1,030.0013.0013.4013.65+4.30+49.43%2462345.61%
NVDA240517C010400002024-03-01 3:59PM EST1,040.0012.5012.3012.60+3.90+45.35%2563945.71%
NVDA240517C010500002024-03-01 3:30PM EST1,050.0011.4011.4011.70+3.45+43.40%801,01045.89%
NVDA240517C010600002024-03-01 3:48PM EST1,060.0010.6910.6010.85+3.44+47.45%3514746.05%
NVDA240517C010700002024-03-01 3:16PM EST1,070.009.509.8510.10+2.43+34.37%2432146.26%
NVDA240517C010800002024-03-01 12:03PM EST1,080.008.909.159.35+2.75+44.72%3481446.40%
NVDA240517C010900002024-03-01 3:21PM EST1,090.008.308.408.70+2.36+39.73%4113046.59%
NVDA240517C011000002024-03-01 3:58PM EST1,100.007.907.908.10+2.35+42.34%18070446.79%
NVDA240517C011100002024-03-01 3:37PM EST1,110.007.357.307.50+2.60+54.74%8236946.92%
NVDA240517C011200002024-03-01 3:31PM EST1,120.006.756.757.00+2.36+53.76%1032547.14%
NVDA240517C011300002024-03-01 2:45PM EST1,130.006.456.356.55+1.85+40.22%241,18947.38%
NVDA240517C011400002024-03-01 2:30PM EST1,140.006.205.906.15+2.05+49.40%4629947.65%
NVDA240517C011500002024-03-01 3:57PM EST1,150.005.555.555.70+1.70+44.16%6684647.77%
NVDA240517C011600002024-03-01 3:47PM EST1,160.005.055.255.35+1.75+53.03%17226848.03%
NVDA240517C011700002024-03-01 3:52PM EST1,170.004.804.755.00+1.40+41.18%2417148.23%
NVDA240517C011800002024-03-01 12:34PM EST1,180.004.504.504.70+1.33+41.96%511548.48%
NVDA240517C011900002024-03-01 3:49PM EST1,190.004.244.254.40+1.25+41.81%4132448.69%
NVDA240517C012000002024-03-01 3:48PM EST1,200.003.993.954.15+1.21+43.53%4922,38748.96%
NVDA240517C012100002024-03-01 2:52PM EST1,210.003.853.703.90+1.42+58.44%718449.19%
NVDA240517C012200002024-03-01 3:39PM EST1,220.003.483.503.65+1.28+58.18%3310449.38%
NVDA240517C012300002024-03-01 1:17PM EST1,230.003.303.253.45+1.29+64.18%144749.65%
NVDA240517C012400002024-03-01 2:57PM EST1,240.003.253.103.25+1.17+56.25%712849.88%
NVDA240517C012500002024-03-01 2:48PM EST1,250.003.102.943.05+1.07+52.71%2946850.07%
NVDA240517C012600002024-03-01 2:44PM EST1,260.002.812.762.88+1.31+87.33%1120750.13%
NVDA240517C012700002024-03-01 2:42PM EST1,270.002.572.602.72+0.80+45.20%76050.36%
NVDA240517C012800002024-03-01 3:57PM EST1,280.002.462.462.59+0.73+42.20%55250.64%
NVDA240517C012900002024-03-01 2:25PM EST1,290.002.482.322.44+1.10+79.71%3011650.85%
NVDA240517C013000002024-03-01 3:58PM EST1,300.002.222.212.32+0.72+48.00%9671251.14%
NVDA240517C013200002024-03-01 3:59PM EST1,320.002.001.952.08+0.81+68.07%2215851.54%
NVDA240517C013400002024-03-01 3:17PM EST1,340.001.761.771.88+0.55+45.45%1952452.06%
NVDA240517C013600002024-03-01 3:16PM EST1,360.001.581.591.70+0.53+50.48%4956052.52%
NVDA240517C013800002024-03-01 3:49PM EST1,380.001.471.441.50+0.57+63.33%2292,07252.89%
NVDA240517C014000002024-03-01 3:42PM EST1,400.001.331.321.38+0.47+54.65%30077953.46%
NVDA240517C014100002024-03-01 3:19PM EST1,410.001.271.241.32+0.41+47.67%3957953.65%
NVDA240517C014200002024-03-01 2:12PM EST1,420.001.261.181.24+0.45+55.56%845453.81%
NVDA240517C014300002024-03-01 11:17AM EST1,430.001.121.131.23+0.43+62.32%227954.20%
NVDA240517C014400002024-03-01 2:06PM EST1,440.001.191.071.17+0.39+48.75%113954.38%
NVDA240517C014500002024-03-01 3:42PM EST1,450.001.051.021.12+0.33+45.83%923454.61%
NVDA240517C014600002024-03-01 3:33PM EST1,460.001.030.981.06+0.29+39.19%2819854.82%
NVDA240517C014700002024-03-01 3:03PM EST1,470.000.970.930.98+0.38+64.41%119954.90%
NVDA240517C014800002024-03-01 12:07PM EST1,480.000.930.890.96+0.36+63.16%2542355.21%
NVDA240517C014900002024-03-01 3:54PM EST1,490.000.890.870.91+0.32+56.14%5722,96955.47%
NVDA240517C015000002024-03-01 3:14PM EST1,500.000.830.850.87+0.30+56.60%50224355.75%
NVDA240517C015200002024-03-01 11:35AM EST1,520.000.850.740.86+0.36+73.47%41456.27%
NVDA240517C015400002024-03-01 3:36PM EST1,540.000.690.670.76+0.26+60.47%1416356.52%
NVDA240517C015600002024-03-01 2:22PM EST1,560.000.670.620.68+0.27+67.50%2438956.86%
NVDA240517C015800002024-03-01 1:14PM EST1,580.000.630.580.68+0.25+65.79%571757.61%
NVDA240517C016000002024-03-01 2:35PM EST1,600.000.570.520.58+0.26+83.87%119157.64%
NVDA240517C016200002024-03-01 3:42PM EST1,620.000.520.470.62+0.24+85.71%43758.50%
NVDA240517C016400002024-03-01 3:43PM EST1,640.000.470.440.48+0.17+56.67%23598858.30%
Ventaspara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240517P000050002024-02-05 10:00AM EST5.000.010.000.050.00-539365.63%
NVDA240517P000100002024-02-06 1:30PM EST10.000.010.000.060.00--100314.06%
NVDA240517P000250002024-02-27 9:30AM EST25.000.020.000.060.00-132242.19%
NVDA240517P000500002023-12-04 9:31AM EST50.000.040.000.040.00--2185.94%
NVDA240517P000700002024-01-08 1:12PM EST70.000.020.000.100.00-1101175.00%
NVDA240517P000750002023-11-15 3:41PM EST75.000.060.000.220.00--500182.03%
NVDA240517P000850002024-02-09 11:58AM EST85.000.030.000.060.00-13154.69%
NVDA240517P000900002023-11-22 2:17PM EST90.000.040.000.090.00-17155.47%
NVDA240517P000950002024-02-23 10:29AM EST95.000.040.000.060.00-16126146.88%
NVDA240517P001500002024-02-16 3:42PM EST150.000.010.000.040.00-31412112.50%
NVDA240517P001550002024-01-19 12:10PM EST155.000.050.000.380.00-310133.20%
NVDA240517P001600002024-01-19 12:09PM EST160.000.060.000.370.00-236130.37%
NVDA240517P001650002024-02-09 1:59PM EST165.000.010.000.060.00-162109.38%
NVDA240517P001700002024-01-26 10:07AM EST170.000.100.000.070.00-13108.59%
NVDA240517P001750002024-02-29 10:28AM EST175.000.030.000.060.00-268105.08%
NVDA240517P001800002024-02-29 10:29AM EST180.000.030.000.060.00-124103.13%
NVDA240517P001850002024-02-08 1:22PM EST185.000.030.000.060.00-1021101.56%
NVDA240517P001900002024-02-20 12:42PM EST190.000.070.010.070.00-40323101.95%
NVDA240517P001950002024-02-22 9:59AM EST195.000.080.010.070.00-4172100.00%
NVDA240517P002000002024-03-01 11:37AM EST200.000.020.010.04+0.01+100.00%579394.92%
NVDA240517P002050002024-02-26 9:30AM EST205.000.090.000.070.00-97195.70%
NVDA240517P002100002024-02-29 10:43AM EST210.000.030.040.070.00-21297.66%
NVDA240517P002150002024-01-24 1:04PM EST215.000.170.010.100.00-27796.09%
NVDA240517P002200002024-02-27 2:20PM EST220.000.040.000.070.00-115991.02%
NVDA240517P002250002024-02-28 10:07AM EST225.000.050.020.070.00-167391.41%
NVDA240517P002300002024-02-29 9:30AM EST230.000.070.000.080.00-128189.06%
NVDA240517P002350002024-02-20 10:23AM EST235.000.140.000.080.00-299587.50%
NVDA240517P002400002024-02-27 10:57AM EST240.000.040.000.080.00-14185.94%
NVDA240517P002450002024-02-27 10:11AM EST245.000.050.000.080.00-22484.77%
NVDA240517P002500002024-02-27 3:49PM EST250.000.050.030.060.00-135583.98%
NVDA240517P002550002024-02-29 10:49AM EST255.000.030.000.090.00-217982.81%
NVDA240517P002600002024-02-29 11:44AM EST260.000.050.000.090.00-20223181.45%
NVDA240517P002650002024-02-28 10:57AM EST265.000.070.000.070.00-1011378.52%
NVDA240517P002700002024-03-01 9:56AM EST270.000.060.030.07-0.01-14.29%331379.49%
NVDA240517P002750002024-02-29 11:05AM EST275.000.060.010.080.00-111077.54%
NVDA240517P002800002024-02-27 9:46AM EST280.000.120.000.110.00-122177.73%
NVDA240517P002850002024-02-22 2:22PM EST285.000.170.000.080.00-16274.41%
NVDA240517P002900002024-02-22 10:07AM EST290.000.100.020.090.00-126875.20%
NVDA240517P002950002024-02-29 3:20PM EST295.000.080.000.090.00-1547672.66%
NVDA240517P003000002024-02-29 10:49AM EST300.000.070.070.10-0.01-12.50%11,37575.68%
NVDA240517P003050002024-02-28 10:18AM EST305.000.100.010.10-0.02-16.67%514671.68%
NVDA240517P003100002024-03-01 11:30AM EST310.000.100.040.09-0.01-9.09%240871.68%
NVDA240517P003150002024-02-29 10:49AM EST315.000.110.050.110.00-28071.78%
NVDA240517P003200002024-02-29 3:40PM EST320.000.110.030.120.00-616770.31%
NVDA240517P003250002024-03-01 2:54PM EST325.000.100.050.13-0.03-23.08%134970.31%
NVDA240517P003300002024-02-29 9:53AM EST330.000.160.050.140.00-314269.53%
NVDA240517P003350002024-02-27 1:51PM EST335.000.200.050.140.00-1038568.46%
NVDA240517P003400002024-02-28 1:51PM EST340.000.170.060.150.00-642567.97%
NVDA240517P003450002024-02-28 11:54AM EST345.000.170.070.160.00-214967.48%
NVDA240517P003500002024-03-01 3:43PM EST350.000.150.080.17-0.06-28.57%72,14066.99%
NVDA240517P003550002024-02-28 2:10PM EST355.000.200.090.180.00-320366.41%
NVDA240517P003600002024-03-01 11:54AM EST360.000.200.140.19-0.04-16.67%2041,56366.70%
NVDA240517P003650002024-03-01 3:55PM EST365.000.180.130.21-0.08-30.77%3716665.82%
NVDA240517P003700002024-03-01 12:21PM EST370.000.250.120.210.00-235564.65%
NVDA240517P003750002024-02-28 10:20AM EST375.000.270.130.220.00-566363.97%
NVDA240517P003800002024-02-28 3:50PM EST380.000.320.170.240.00-111,28764.01%
NVDA240517P003850002024-03-01 3:38PM EST385.000.240.210.25-0.07-22.58%1222563.77%
NVDA240517P003900002024-03-01 1:50PM EST390.000.250.240.29-0.10-28.57%655463.72%
NVDA240517P003950002024-03-01 9:30AM EST395.000.330.200.280.00-831,07362.01%
NVDA240517P004000002024-03-01 2:03PM EST400.000.300.230.30-0.05-14.29%152,59661.72%
NVDA240517P004050002024-02-29 11:04AM EST405.000.370.220.310.00-283860.74%
NVDA240517P004100002024-03-01 1:34PM EST410.000.290.240.33-0.11-27.50%763060.21%
NVDA240517P004150002024-03-01 3:27PM EST415.000.340.280.35-0.06-15.00%142959.91%
NVDA240517P004200002024-03-01 1:50PM EST420.000.350.270.37-0.08-18.60%381859.08%
NVDA240517P004250002024-02-29 1:14PM EST425.000.450.270.390.00-627658.30%
NVDA240517P004300002024-03-01 12:18PM EST430.000.450.310.41-0.21-31.82%235057.96%
NVDA240517P004350002024-03-01 2:05PM EST435.000.420.330.43-0.07-14.29%118857.37%
NVDA240517P004400002024-03-01 2:56PM EST440.000.450.390.45-0.08-15.09%1370257.08%
NVDA240517P004450002024-02-29 1:10PM EST445.000.570.380.480.00-430556.30%
NVDA240517P004500002024-03-01 3:37PM EST450.000.500.410.51-0.07-12.28%892,06555.84%
NVDA240517P004550002024-03-01 2:58PM EST455.000.530.460.55-0.14-20.90%139855.54%
NVDA240517P004600002024-02-29 9:29AM EST460.000.650.490.56-0.14-17.72%1274054.88%
NVDA240517P004650002024-03-01 9:47AM EST465.000.580.520.61-0.12-17.14%320754.47%
NVDA240517P004700002024-03-01 2:58PM EST470.000.630.530.65-0.13-17.11%465153.83%
NVDA240517P004750002024-03-01 3:56PM EST475.000.620.590.67-0.18-22.50%6225253.37%
NVDA240517P004800002024-03-01 3:30PM EST480.000.720.620.71-0.11-13.25%1301,70652.83%
NVDA240517P004850002024-03-01 11:54AM EST485.000.820.720.77-0.05-5.75%327052.73%
NVDA240517P004900002024-02-29 3:14PM EST490.000.950.690.800.00-5146251.81%
NVDA240517P004950002024-03-01 12:33PM EST495.000.840.740.87-0.18-17.65%323651.44%
NVDA240517P005000002024-03-01 3:57PM EST500.000.880.810.91-0.20-18.52%3492,79451.01%
NVDA240517P005050002024-03-01 3:08PM EST505.000.990.840.96-0.14-12.39%535750.44%
NVDA240517P005100002024-03-01 1:54PM EST510.001.000.921.08-0.29-22.48%1764750.29%
NVDA240517P005150002024-03-01 3:44PM EST515.001.061.011.08-0.24-18.46%255649.96%
NVDA240517P005200002024-03-01 1:50PM EST520.001.181.081.14-0.23-16.31%1691849.46%
NVDA240517P005250002024-03-01 2:58PM EST525.001.261.151.21-0.23-15.44%5981049.00%
NVDA240517P005300002024-03-01 3:14PM EST530.001.351.191.31-0.23-14.56%21,06848.69%
NVDA240517P005350002024-03-01 10:39AM EST535.001.591.301.39-0.25-13.59%138948.24%
NVDA240517P005400002024-03-01 1:27PM EST540.001.511.371.49-0.33-17.93%31,61247.88%
NVDA240517P005450002024-03-01 12:58PM EST545.001.661.511.58-0.31-15.74%654347.42%
NVDA240517P005500002024-03-01 3:44PM EST550.001.701.591.69-0.41-19.43%551,32847.05%
NVDA240517P005550002024-03-01 12:19PM EST555.001.921.711.81-0.35-15.42%734346.69%
NVDA240517P005600002024-03-01 3:25PM EST560.001.961.841.94-0.46-19.01%41,00546.34%
NVDA240517P005650002024-03-01 3:36PM EST565.002.141.972.07-0.48-18.32%352545.95%
NVDA240517P005700002024-03-01 1:35PM EST570.002.322.122.21-0.48-17.14%1059945.58%
NVDA240517P005750002024-03-01 3:51PM EST575.002.372.272.37-0.73-23.55%451,22145.25%
NVDA240517P005800002024-03-01 3:59PM EST580.002.502.412.55-0.75-23.08%201,12344.95%
NVDA240517P005850002024-03-01 3:27PM EST585.002.802.582.73-0.71-20.23%202,89044.61%
NVDA240517P005900002024-03-01 3:49PM EST590.002.932.812.93-1.02-25.82%371,57844.31%
NVDA240517P005950002024-03-01 3:44PM EST595.003.203.003.15-0.86-21.18%4272,37844.02%
NVDA240517P006000002024-03-01 3:59PM EST600.003.323.253.40-1.33-28.60%5303,34843.78%
NVDA240517P006050002024-03-01 3:44PM EST605.003.703.503.65-1.40-27.45%1429443.49%
NVDA240517P006100002024-03-01 3:45PM EST610.003.953.753.90-1.60-28.83%4458143.17%
NVDA240517P006150002024-03-01 3:56PM EST615.004.224.054.20-1.78-29.67%1334642.93%
NVDA240517P006200002024-03-01 3:23PM EST620.004.724.354.50-1.38-22.62%4670642.64%
NVDA240517P006250002024-03-01 3:46PM EST625.004.934.704.85-1.94-28.24%3389042.43%
NVDA240517P006300002024-03-01 3:59PM EST630.005.225.005.25-2.03-28.00%10799342.26%
NVDA240517P006350002024-03-01 1:04PM EST635.006.005.405.65-1.76-22.68%3054742.05%
NVDA240517P006400002024-03-01 3:20PM EST640.006.405.906.10-1.68-20.79%1,06059041.88%
NVDA240517P006450002024-03-01 3:33PM EST645.006.806.356.55-1.95-22.29%33942741.67%
NVDA240517P006500002024-03-01 3:46PM EST650.007.006.857.05-3.15-31.03%2671,55141.49%
NVDA240517P006550002024-03-01 2:10PM EST655.007.907.407.60-2.00-20.20%1058641.34%
NVDA240517P006600002024-03-01 3:38PM EST660.008.557.908.20-2.45-22.27%861,18141.21%
NVDA240517P006650002024-03-01 3:44PM EST665.009.008.558.80-3.00-25.00%2152741.03%
NVDA240517P006700002024-03-01 3:46PM EST670.009.599.209.45-3.51-26.79%7776040.88%
NVDA240517P006750002024-03-01 3:20PM EST675.0010.659.9010.15-2.80-20.82%5132940.74%
NVDA240517P006800002024-03-01 3:46PM EST680.0011.0910.6510.95-4.72-29.85%941,35540.67%
NVDA240517P006850002024-03-01 12:49PM EST685.0012.6011.4511.70-3.34-20.95%7934140.49%
NVDA240517P006900002024-03-01 3:44PM EST690.0012.9012.3012.60-3.90-23.21%14478040.44%
NVDA240517P006950002024-03-01 2:06PM EST695.0013.5013.1513.50-4.45-24.79%13348940.33%
NVDA240517P007000002024-03-01 3:59PM EST700.0014.3214.1014.45-4.38-23.42%1,6202,61640.22%
NVDA240517P007050002024-03-01 3:48PM EST705.0015.6015.1015.45-4.24-21.37%4554440.11%
NVDA240517P007100002024-03-01 3:39PM EST710.0017.2516.2016.50-6.01-25.84%8628640.00%
NVDA240517P007150002024-03-01 3:46PM EST715.0017.9517.3017.65-4.55-20.22%6940939.94%
NVDA240517P007200002024-03-01 3:42PM EST720.0018.9918.4518.85-6.01-24.04%8947039.87%
NVDA240517P007250002024-03-01 3:46PM EST725.0019.8519.7020.10-5.45-21.54%9085239.80%
NVDA240517P007300002024-03-01 3:52PM EST730.0021.6521.0521.40-5.65-20.70%3655339.72%
NVDA240517P007350002024-03-01 3:40PM EST735.0023.5022.3522.80-5.38-18.63%34341339.67%
NVDA240517P007400002024-03-01 3:42PM EST740.0025.0023.8024.15-5.19-17.19%5232039.53%
NVDA240517P007450002024-03-01 3:43PM EST745.0026.4225.3025.75-7.13-21.25%6357939.55%
NVDA240517P007500002024-03-01 3:45PM EST750.0027.7226.8527.35-7.37-21.00%4451,66239.51%
NVDA240517P007550002024-03-01 3:59PM EST755.0028.6028.4528.95-8.99-23.92%6239939.42%
NVDA240517P007600002024-03-01 3:59PM EST760.0030.3030.2030.65-7.90-20.68%7553739.36%
NVDA240517P007650002024-03-01 3:20PM EST765.0033.6331.9532.40-6.19-15.54%2256839.29%
NVDA240517P007700002024-03-01 2:40PM EST770.0034.3033.8034.25-7.49-17.92%11176639.24%
NVDA240517P007750002024-03-01 3:26PM EST775.0037.2735.7036.20-7.33-16.43%10886739.22%
NVDA240517P007800002024-03-01 3:48PM EST780.0038.5837.6538.20-7.77-16.76%9634539.18%
NVDA240517P007850002024-03-01 3:48PM EST785.0040.6839.7040.25-10.67-20.78%9374239.13%
NVDA240517P007900002024-03-01 3:59PM EST790.0041.9541.8042.35-11.55-21.59%10646739.07%
NVDA240517P007950002024-03-01 3:50PM EST795.0045.1044.0044.60-12.91-22.25%3716739.06%
NVDA240517P008000002024-03-01 3:58PM EST800.0046.7546.2546.85-10.15-17.84%21875539.01%
NVDA240517P008050002024-03-01 2:29PM EST805.0050.1048.6049.20-8.85-15.01%14218738.97%
NVDA240517P008100002024-03-01 2:58PM EST810.0051.6051.0051.60-12.50-19.50%9921638.93%
NVDA240517P008150002024-03-01 3:25PM EST815.0054.7053.4554.05-9.90-15.33%6116438.87%
NVDA240517P008200002024-03-01 3:45PM EST820.0056.5056.0556.60-10.75-15.99%14124338.83%
NVDA240517P008250002024-03-01 3:04PM EST825.0060.7858.6059.25-9.37-13.36%219638.82%
NVDA240517P008300002024-03-01 3:04PM EST830.0063.3561.2561.95-11.65-15.53%855138.79%
NVDA240517P008350002024-03-01 3:07PM EST835.0066.3564.0064.70-10.25-13.38%1138538.75%
NVDA240517P008400002024-03-01 2:37PM EST840.0068.3066.8067.50-19.15-21.90%3525138.71%
NVDA240517P008450002024-03-01 10:01AM EST845.0071.7069.7070.40-16.85-19.03%107338.68%
NVDA240517P008500002024-03-01 2:55PM EST850.0074.2372.6073.35-12.42-14.33%159438.64%
NVDA240517P008550002024-03-01 2:46PM EST855.0077.7075.6076.35-20.40-20.80%271738.60%
NVDA240517P008600002024-03-01 2:52PM EST860.0080.3578.6579.45-17.60-17.97%317638.57%
NVDA240517P008650002024-03-01 12:13PM EST865.0086.0081.8082.60-26.80-23.76%52538.54%
NVDA240517P008700002024-03-01 12:37PM EST870.0088.4085.0085.80-28.22-24.20%94338.51%
NVDA240517P008750002024-03-01 12:13PM EST875.0092.6088.2589.05-24.65-21.02%33438.46%
NVDA240517P008800002024-03-01 11:55AM EST880.0095.4991.5092.35-13.51-12.39%514538.41%
NVDA240517P008850002024-02-28 9:37AM EST885.00124.7094.9095.750.00-34438.38%
NVDA240517P008900002024-03-01 3:06PM EST890.00101.0698.3599.15-28.69-22.11%21038.32%
NVDA240517P008950002024-02-28 9:39AM EST895.00133.40101.40102.900.00-41938.46%
NVDA240517P009000002024-03-01 3:59PM EST900.00105.50105.10106.25-19.79-15.80%5614738.28%
NVDA240517P009050002024-02-29 10:01AM EST905.00128.15108.60110.100.00-2538.42%
NVDA240517P009100002024-02-27 11:21AM EST910.00139.30112.25113.750.00-6738.38%
NVDA240517P009150002024-02-27 3:29PM EST915.00139.60115.90117.450.00-2738.34%
NVDA240517P009200002024-03-01 3:23PM EST920.00122.99119.60121.15-30.71-19.98%52938.26%
NVDA240517P009250002024-02-27 2:46PM EST925.00148.09123.45125.000.00-261738.25%
NVDA240517P009300002024-02-28 12:34PM EST930.00158.66127.30128.850.00-6438.21%
NVDA240517P009350002024-02-28 3:44PM EST935.00164.61131.15132.700.00-72638.13%
NVDA240517P009400002024-02-27 11:56AM EST940.00160.67135.10136.650.00-13838.09%
NVDA240517P009450002024-02-29 9:48AM EST945.00164.46139.10140.650.00-2338.06%
NVDA240517P009500002024-02-29 3:53PM EST950.00163.00143.05144.650.00-669537.99%
NVDA240517P009550002024-02-26 9:47AM EST955.00179.05146.90149.200.00-2238.38%
NVDA240517P009600002024-02-23 12:54PM EST960.00174.75151.00153.300.00-2638.34%
NVDA240517P009650002024-02-23 1:24PM EST965.00177.80155.20157.350.00-4138.21%
NVDA240517P009700002024-02-28 3:48PM EST970.00196.91159.15161.500.00-11338.13%
NVDA240517P009800002024-03-01 3:18PM EST980.00172.60168.05170.00-19.67-10.23%10012938.07%
NVDA240517P009900002024-02-29 2:46PM EST990.00202.45176.40178.650.00-1247638.03%
NVDA240517P010000002024-03-01 2:45PM EST1,000.00188.25184.95187.45-26.68-12.41%7028638.01%
NVDA240517P010100002024-02-22 12:22PM EST1,010.00238.54194.05196.300.00-21737.92%
NVDA240517P010200002024-03-01 9:45AM EST1,020.00222.30203.00205.25-18.71-7.76%168037.82%
NVDA240517P010300002024-03-01 11:58AM EST1,030.00217.65212.10214.20-81.10-27.15%125737.56%
NVDA240517P010400002024-03-01 9:41AM EST1,040.00241.70221.00223.35-18.65-7.16%82937.45%
NVDA240517P010500002024-03-01 3:21PM EST1,050.00234.85230.35232.65-30.54-11.51%317637.43%
NVDA240517P010600002024-03-01 9:45AM EST1,060.00260.50239.85242.15-18.85-6.75%2014337.63%
NVDA240517P010700002024-03-01 12:00PM EST1,070.00255.45249.05251.55-123.75-32.63%931337.56%
NVDA240517P010800002024-03-01 2:05PM EST1,080.00261.25258.50261.05-40.12-13.31%1503037.56%
NVDA240517P010900002024-03-01 9:48AM EST1,090.00291.10268.05270.55-24.10-7.65%49037.44%
NVDA240517P011000002024-03-01 11:39AM EST1,100.00282.91277.70280.20-26.47-8.56%6037.55%
NVDA240517P011100002024-02-28 3:25PM EST1,110.00309.90287.35289.85-19.00-5.78%2037.56%
NVDA240517P011200002024-03-01 9:55AM EST1,120.00318.30297.00299.60-16.60-4.96%4037.75%
NVDA240517P011300002024-03-01 9:42AM EST1,130.00330.00306.70309.35-75.35-18.59%2037.86%
NVDA240517P011400002024-03-01 9:42AM EST1,140.00340.05316.45319.15-64.40-15.92%2038.06%
NVDA240517P011500002024-03-01 3:19PM EST1,150.00331.25326.35329.15-90.91-21.53%10038.87%
NVDA240517P011600002024-02-13 9:48AM EST1,160.00446.50336.20338.900.00--038.79%
NVDA240517P011700002024-02-08 11:27AM EST1,170.00466.45346.10348.750.00--038.99%
NVDA240517P011800002024-02-28 11:11AM EST1,180.00401.15356.00358.700.00-2039.55%
NVDA240517P011900002024-02-15 1:53PM EST1,190.00461.25365.95368.800.00-4040.72%
NVDA240517P012000002024-03-01 9:40AM EST1,200.00399.31373.80381.10-7.98-1.96%2048.41%
NVDA240517P012100002024-02-29 12:39PM EST1,210.00420.76384.20390.450.00-50047.57%
NVDA240517P012200002024-02-27 1:03PM EST1,220.00430.04393.90401.200.00-14050.28%
NVDA240517P012300002024-02-20 9:41AM EST1,230.00536.00403.75411.200.00-1051.08%
NVDA240517P012400002024-03-01 3:19PM EST1,240.00420.83413.75421.30-83.93-16.63%4052.12%
NVDA240517P012500002024-03-01 3:16PM EST1,250.00431.51423.00432.20-32.45-6.99%8054.99%
NVDA240517P012600002024-02-23 9:49AM EST1,260.00445.58433.70441.100.00-2053.19%
NVDA240517P012700002024-02-20 9:41AM EST1,270.00576.00443.90451.300.00--054.46%
NVDA240517P013000002024-02-29 12:08PM EST1,300.00508.95473.70481.150.00-2056.32%
NVDA240517P013600002024-02-23 9:49AM EST1,360.00545.34533.70541.150.00-2060.60%
NVDA240517P014000002024-03-01 9:40AM EST1,400.00599.31573.80581.20-69.57-10.40%2063.45%
NVDA240517P014800002024-02-26 9:38AM EST1,480.00682.70653.75661.250.00-1068.72%
NVDA240517P015000002024-02-23 2:46PM EST1,500.00701.56673.25681.900.00-6050.93%