Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.316,10 -23,40 (-0,21%) Euro Stoxx 50
5.038,02 -36,32 (-0,72%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,94 -0,77 (-0,92%) Oro
2.433,90 -4,60 (-0,19%) Bitcoin EUR
65.611,38 +3.979,89 (+6,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 310.00 | 600.24 | 624.40 | 628.20 | 0.00 | - | - | 1 | 226.22% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 330.00 | 513.23 | 599.50 | 609.35 | 0.00 | - | - | 1 | 259.52% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 560.65 | 584.90 | 588.25 | 0.00 | - | - | 1 | 208.45% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 360.00 | 543.70 | 574.55 | 579.20 | 0.00 | - | 1 | 1 | 208.20% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 370.00 | 530.79 | 565.50 | 571.40 | 0.00 | - | - | 1 | 223.76% |
| NVDA240607C00390000 | 2024-05-17 3:04PM EDT | 390.00 | 538.45 | 545.85 | 549.60 | 0.00 | - | 1 | 6 | 203.78% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 450.00 | 436.06 | 484.50 | 489.30 | 0.00 | - | - | 1 | 163.48% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 470.00 | 417.76 | 465.35 | 470.50 | 0.00 | - | 1 | 1 | 166.10% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 490.00 | 456.48 | 445.05 | 449.70 | 0.00 | - | 1 | 1 | 151.64% |
| NVDA240607C00500000 | 2024-05-16 2:56PM EDT | 500.00 | 448.90 | 434.25 | 438.95 | 0.00 | - | - | 31 | 138.35% |
| NVDA240607C00520000 | 2024-05-17 11:51AM EDT | 520.00 | 414.61 | 415.90 | 420.20 | 0.00 | - | 2 | 2 | 145.40% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 550.00 | 346.00 | 384.95 | 389.75 | 0.00 | - | 20 | 20 | 127.19% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 560.00 | 319.09 | 369.20 | 380.55 | 0.00 | - | - | 2 | 145.45% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 580.00 | 326.06 | 356.00 | 359.15 | 0.00 | - | 1 | 1 | 117.88% |
| NVDA240607C00585000 | 2024-05-17 3:42PM EDT | 585.00 | 344.12 | 350.90 | 353.85 | 0.00 | - | 2 | 2 | 114.39% |
| NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 595.00 | 357.27 | 341.15 | 344.15 | 0.00 | - | 8 | 1 | 112.99% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 600.00 | 307.32 | 332.50 | 343.45 | 0.00 | - | 3 | 117 | 113.59% |
| NVDA240607C00605000 | 2024-05-16 2:54PM EDT | 605.00 | 344.29 | 331.90 | 337.00 | 0.00 | - | 3 | 3 | 120.98% |
| NVDA240607C00610000 | 2024-05-17 2:38PM EDT | 610.00 | 314.86 | 327.30 | 330.25 | 0.00 | - | 1 | 1 | 115.14% |
| NVDA240607C00620000 | 2024-05-16 3:01PM EDT | 620.00 | 330.46 | 309.90 | 323.60 | 0.00 | - | 12 | 10 | 96.78% |
| NVDA240607C00625000 | 2024-05-20 11:45AM EDT | 625.00 | 318.01 | 310.10 | 314.40 | 0.00 | - | 4 | 10 | 99.37% |
| NVDA240607C00630000 | 2024-05-17 3:48PM EDT | 630.00 | 297.26 | 306.15 | 309.80 | 0.00 | - | 5 | 5 | 102.83% |
| NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 635.00 | 275.36 | 298.75 | 310.20 | 0.00 | - | 4 | 1 | 109.76% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 640.00 | 282.98 | 295.35 | 299.35 | 0.00 | - | 1 | 0 | 95.07% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 645.00 | 259.59 | 292.70 | 298.35 | 0.00 | - | 4 | 4 | 111.10% |
| NVDA240607C00650000 | 2024-05-17 11:38AM EDT | 650.00 | 286.25 | 285.95 | 289.40 | 0.00 | - | 2 | 3 | 93.97% |
| NVDA240607C00655000 | 2024-05-17 1:06PM EDT | 655.00 | 281.88 | 278.40 | 286.45 | 0.00 | - | 3 | 4 | 90.61% |
| NVDA240607C00660000 | 2024-05-20 10:55AM EDT | 660.00 | 290.38 | 277.10 | 280.45 | 0.00 | - | 1 | 5 | 97.05% |
| NVDA240607C00670000 | 2024-05-17 10:57AM EDT | 670.00 | 272.30 | 266.95 | 270.25 | 0.00 | - | 1 | 6 | 92.65% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 675.00 | 233.09 | 262.95 | 265.70 | 0.00 | - | 1 | 1 | 94.55% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 680.00 | 276.85 | 257.55 | 260.95 | 0.00 | - | 7 | 6 | 92.44% |
| NVDA240607C00685000 | 2024-05-16 9:56AM EDT | 685.00 | 272.15 | 247.70 | 253.75 | 0.00 | - | 6 | 5 | 66.14% |
| NVDA240607C00690000 | 2024-05-20 9:46AM EDT | 690.00 | 260.68 | 247.30 | 250.15 | 0.00 | - | 2 | 5 | 86.46% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 695.00 | 167.95 | 242.10 | 245.10 | 0.00 | - | - | 1 | 84.16% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 700.00 | 204.34 | 237.30 | 239.80 | 0.00 | - | 1 | 9 | 82.24% |
| NVDA240607C00705000 | 2024-05-14 2:13PM EDT | 705.00 | 213.10 | 233.20 | 236.25 | 0.00 | - | - | 3 | 85.85% |
| NVDA240607C00710000 | 2024-05-20 12:29PM EDT | 710.00 | 238.65 | 223.70 | 232.50 | 0.00 | - | 8 | 16 | 76.70% |
| NVDA240607C00715000 | 2024-05-20 11:37AM EDT | 715.00 | 232.00 | 222.15 | 226.95 | 0.00 | - | 16 | 6 | 81.68% |
| NVDA240607C00720000 | 2024-05-20 3:58PM EDT | 720.00 | 230.20 | 218.15 | 220.40 | 0.00 | - | 15 | 37 | 78.85% |
| NVDA240607C00725000 | 2024-05-20 1:01PM EDT | 725.00 | 227.75 | 215.05 | 217.95 | 0.00 | - | 28 | 14 | 85.44% |
| NVDA240607C00730000 | 2024-05-20 1:01PM EDT | 730.00 | 222.85 | 207.90 | 210.80 | 0.00 | - | 38 | 9 | 75.79% |
| NVDA240607C00735000 | 2024-05-20 1:02PM EDT | 735.00 | 219.15 | 203.10 | 206.00 | 0.00 | - | 14 | 7 | 74.91% |
| NVDA240607C00740000 | 2024-05-20 1:34PM EDT | 740.00 | 212.45 | 198.60 | 200.80 | 0.00 | - | 36 | 88 | 73.80% |
| NVDA240607C00745000 | 2024-05-20 3:59PM EDT | 745.00 | 205.90 | 195.20 | 196.95 | 0.00 | - | 16 | 10 | 76.91% |
| NVDA240607C00750000 | 2024-05-20 3:58PM EDT | 750.00 | 201.15 | 188.70 | 191.15 | 0.00 | - | 31 | 3,180 | 71.26% |
| NVDA240607C00755000 | 2024-05-20 2:24PM EDT | 755.00 | 196.95 | 184.50 | 186.20 | 0.00 | - | 26 | 13 | 71.05% |
| NVDA240607C00760000 | 2024-05-20 3:58PM EDT | 760.00 | 191.65 | 180.00 | 183.70 | 0.00 | - | 43 | 3,001 | 74.04% |
| NVDA240607C00765000 | 2024-05-20 2:21PM EDT | 765.00 | 188.10 | 175.05 | 176.95 | 0.00 | - | 52 | 32 | 69.71% |
| NVDA240607C00770000 | 2024-05-20 2:20PM EDT | 770.00 | 183.35 | 170.75 | 173.35 | 0.00 | - | 59 | 36 | 71.08% |
| NVDA240607C00775000 | 2024-05-20 1:25PM EDT | 775.00 | 180.85 | 164.70 | 170.55 | 0.00 | - | 26 | 25 | 70.89% |
| NVDA240607C00780000 | 2024-05-21 9:30AM EDT | 780.00 | 163.66 | 162.85 | 164.80 | -9.89 | -5.70% | 12 | 8 | 72.19% |
| NVDA240607C00785000 | 2024-05-20 1:58PM EDT | 785.00 | 168.45 | 157.00 | 158.80 | 0.00 | - | 24 | 25 | 68.01% |
| NVDA240607C00790000 | 2024-05-20 1:57PM EDT | 790.00 | 164.15 | 152.40 | 154.10 | 0.00 | - | 17 | 55 | 67.10% |
| NVDA240607C00795000 | 2024-05-20 3:09PM EDT | 795.00 | 162.50 | 147.80 | 149.50 | 0.00 | - | 39 | 4 | 66.25% |
| NVDA240607C00800000 | 2024-05-21 9:30AM EDT | 800.00 | 145.65 | 144.25 | 147.30 | -8.70 | -5.64% | 14 | 3,060 | 69.26% |
| NVDA240607C00805000 | 2024-05-20 12:42PM EDT | 805.00 | 152.15 | 139.40 | 141.45 | 0.00 | - | 30 | 20 | 66.59% |
| NVDA240607C00810000 | 2024-05-20 3:57PM EDT | 810.00 | 145.48 | 133.80 | 137.35 | 0.00 | - | 1,037 | 1,002 | 65.01% |
| NVDA240607C00815000 | 2024-05-20 1:58PM EDT | 815.00 | 141.80 | 130.90 | 132.40 | 0.00 | - | 55 | 41 | 65.33% |
| NVDA240607C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 127.15 | 127.20 | 128.75 | -14.25 | -10.08% | 2 | 81 | 65.99% |
| NVDA240607C00825000 | 2024-05-20 12:49PM EDT | 825.00 | 134.25 | 123.30 | 125.55 | 0.00 | - | 35 | 49 | 66.72% |
| NVDA240607C00830000 | 2024-05-20 3:30PM EDT | 830.00 | 132.90 | 115.95 | 123.45 | 0.00 | - | 49 | 57 | 65.19% |
| NVDA240607C00835000 | 2024-05-20 3:38PM EDT | 835.00 | 126.60 | 114.45 | 116.05 | 0.00 | - | 27 | 86 | 64.11% |
| NVDA240607C00840000 | 2024-05-21 9:30AM EDT | 840.00 | 110.70 | 111.00 | 112.40 | -10.75 | -8.85% | 8 | 87 | 64.52% |
| NVDA240607C00845000 | 2024-05-20 2:58PM EDT | 845.00 | 119.55 | 106.75 | 108.35 | 0.00 | - | 51 | 43 | 63.82% |
| NVDA240607C00850000 | 2024-05-20 3:59PM EDT | 850.00 | 113.50 | 102.95 | 105.00 | 0.00 | - | 35 | 273 | 63.97% |
| NVDA240607C00855000 | 2024-05-20 3:59PM EDT | 855.00 | 108.95 | 99.40 | 101.05 | 0.00 | - | 11 | 117 | 63.72% |
| NVDA240607C00860000 | 2024-05-20 2:47PM EDT | 860.00 | 108.75 | 97.00 | 99.00 | 0.00 | - | 4 | 230 | 65.67% |
| NVDA240607C00865000 | 2024-05-20 3:44PM EDT | 865.00 | 102.91 | 92.60 | 95.45 | 0.00 | - | 1 | 112 | 64.87% |
| NVDA240607C00870000 | 2024-05-20 3:53PM EDT | 870.00 | 97.15 | 89.20 | 91.20 | 0.00 | - | 41 | 247 | 64.21% |
| NVDA240607C00875000 | 2024-05-20 3:57PM EDT | 875.00 | 93.25 | 85.05 | 89.90 | 0.00 | - | 280 | 169 | 65.02% |
| NVDA240607C00880000 | 2024-05-21 9:31AM EDT | 880.00 | 84.00 | 82.35 | 83.80 | -6.04 | -6.71% | 80 | 247 | 63.40% |
| NVDA240607C00885000 | 2024-05-20 3:22PM EDT | 885.00 | 90.85 | 79.35 | 80.75 | 0.00 | - | 351 | 373 | 63.59% |
| NVDA240607C00890000 | 2024-05-20 3:58PM EDT | 890.00 | 84.30 | 75.70 | 77.55 | 0.00 | - | 761 | 536 | 63.14% |
| NVDA240607C00895000 | 2024-05-21 9:30AM EDT | 895.00 | 74.50 | 72.80 | 74.50 | -6.50 | -8.02% | 1 | 756 | 63.20% |
| NVDA240607C00900000 | 2024-05-21 9:30AM EDT | 900.00 | 70.35 | 69.10 | 71.95 | -7.25 | -9.34% | 1 | 669 | 62.96% |
| NVDA240607C00905000 | 2024-05-20 3:49PM EDT | 905.00 | 76.35 | 67.75 | 69.10 | 0.00 | - | 111 | 381 | 63.92% |
| NVDA240607C00910000 | 2024-05-20 3:55PM EDT | 910.00 | 71.50 | 64.95 | 66.55 | 0.00 | - | 66 | 530 | 64.05% |
| NVDA240607C00915000 | 2024-05-20 3:59PM EDT | 915.00 | 69.03 | 62.70 | 63.85 | 0.00 | - | 36 | 178 | 64.33% |
| NVDA240607C00920000 | 2024-05-21 9:31AM EDT | 920.00 | 58.87 | 59.25 | 61.05 | -7.19 | -10.88% | 3 | 372 | 63.71% |
| NVDA240607C00925000 | 2024-05-21 9:30AM EDT | 925.00 | 58.05 | 56.75 | 58.25 | -7.75 | -11.78% | 2 | 209 | 63.59% |
| NVDA240607C00930000 | 2024-05-20 3:53PM EDT | 930.00 | 60.50 | 54.00 | 55.20 | 0.00 | - | 156 | 225 | 63.07% |
| NVDA240607C00935000 | 2024-05-21 9:31AM EDT | 935.00 | 53.15 | 52.45 | 53.10 | -4.85 | -8.36% | 7 | 147 | 63.76% |
| NVDA240607C00940000 | 2024-05-21 9:32AM EDT | 940.00 | 49.85 | 48.40 | 49.15 | -5.50 | -9.86% | 73 | 289 | 61.73% |
| NVDA240607C00945000 | 2024-05-21 9:30AM EDT | 945.00 | 47.23 | 47.50 | 48.20 | -5.97 | -11.22% | 1 | 503 | 63.33% |
| NVDA240607C00950000 | 2024-05-21 9:32AM EDT | 950.00 | 45.35 | 45.65 | 46.30 | -5.55 | -10.90% | 167 | 2,368 | 63.69% |
| NVDA240607C00955000 | 2024-05-21 9:32AM EDT | 955.00 | 43.20 | 42.90 | 43.55 | -5.05 | -10.50% | 69 | 184 | 62.90% |
| NVDA240607C00960000 | 2024-05-21 9:32AM EDT | 960.00 | 41.20 | 41.35 | 42.05 | -4.94 | -10.68% | 7 | 360 | 63.51% |
| NVDA240607C00965000 | 2024-05-20 3:55PM EDT | 965.00 | 43.55 | 38.65 | 39.30 | 0.00 | - | 39 | 414 | 62.57% |
| NVDA240607C00970000 | 2024-05-21 9:30AM EDT | 970.00 | 36.77 | 37.00 | 37.65 | -5.68 | -13.38% | 2 | 392 | 62.86% |
| NVDA240607C00975000 | 2024-05-20 3:55PM EDT | 975.00 | 39.25 | 36.15 | 36.45 | 0.00 | - | 45 | 160 | 63.83% |
| NVDA240607C00980000 | 2024-05-21 9:32AM EDT | 980.00 | 33.53 | 33.30 | 34.00 | -4.07 | -10.98% | 8 | 1,435 | 62.71% |
| NVDA240607C00985000 | 2024-05-20 2:53PM EDT | 985.00 | 37.77 | 30.10 | 31.75 | 0.00 | - | 39 | 84 | 61.38% |
| NVDA240607C00990000 | 2024-05-21 9:30AM EDT | 990.00 | 30.05 | 30.00 | 30.60 | -6.05 | -16.76% | 1 | 136 | 62.63% |
| NVDA240607C00995000 | 2024-05-20 3:59PM EDT | 995.00 | 32.60 | 28.20 | 28.75 | 0.00 | - | 16 | 151 | 62.27% |
| NVDA240607C01000000 | 2024-05-21 9:33AM EDT | 1,000.00 | 27.16 | 26.85 | 27.40 | -3.79 | -12.27% | 34 | 753 | 62.44% |
| NVDA240607C01005000 | 2024-05-20 2:45PM EDT | 1,005.00 | 31.02 | 25.35 | 25.90 | 0.00 | - | 39 | 68 | 62.33% |
| NVDA240607C01010000 | 2024-05-21 9:31AM EDT | 1,010.00 | 24.50 | 23.95 | 24.50 | -4.40 | -15.22% | 1 | 84 | 62.27% |
| NVDA240607C01015000 | 2024-05-20 3:28PM EDT | 1,015.00 | 27.55 | 22.80 | 23.30 | 0.00 | - | 43 | 112 | 62.44% |
| NVDA240607C01020000 | 2024-05-21 9:31AM EDT | 1,020.00 | 22.00 | 21.50 | 22.05 | -2.40 | -9.84% | 1 | 758 | 62.39% |
| NVDA240607C01025000 | 2024-05-20 3:47PM EDT | 1,025.00 | 23.87 | 20.50 | 21.00 | 0.00 | - | 12 | 100 | 62.63% |
| NVDA240607C01030000 | 2024-05-21 9:30AM EDT | 1,030.00 | 19.45 | 19.30 | 19.80 | -2.60 | -11.79% | 8 | 65 | 62.53% |
| NVDA240607C01035000 | 2024-05-20 3:54PM EDT | 1,035.00 | 20.55 | 17.95 | 18.45 | 0.00 | - | 17 | 33 | 62.13% |
| NVDA240607C01040000 | 2024-05-21 9:31AM EDT | 1,040.00 | 16.55 | 16.85 | 17.30 | -2.98 | -15.26% | 1 | 78 | 61.98% |
| NVDA240607C01045000 | 2024-05-20 3:59PM EDT | 1,045.00 | 18.50 | 15.70 | 16.35 | 0.00 | - | 25 | 42 | 61.86% |
| NVDA240607C01050000 | 2024-05-21 9:31AM EDT | 1,050.00 | 15.35 | 15.00 | 15.45 | -2.01 | -11.58% | 3 | 263 | 62.06% |
| NVDA240607C01055000 | 2024-05-21 9:31AM EDT | 1,055.00 | 14.60 | 14.10 | 14.55 | -2.09 | -12.52% | 1 | 76 | 62.04% |
| NVDA240607C01060000 | 2024-05-20 3:18PM EDT | 1,060.00 | 16.67 | 13.25 | 13.70 | 0.00 | - | 25 | 74 | 62.02% |
| NVDA240607C01065000 | 2024-05-20 3:12PM EDT | 1,065.00 | 15.45 | 12.80 | 13.20 | 0.00 | - | 11 | 36 | 62.59% |
| NVDA240607C01070000 | 2024-05-20 2:54PM EDT | 1,070.00 | 14.73 | 11.85 | 12.30 | 0.00 | - | 22 | 644 | 62.30% |
| NVDA240607C01075000 | 2024-05-20 3:53PM EDT | 1,075.00 | 13.05 | 11.10 | 11.50 | 0.00 | - | 25 | 64 | 62.20% |
| NVDA240607C01080000 | 2024-05-21 9:30AM EDT | 1,080.00 | 10.00 | 10.45 | 10.85 | -2.40 | -19.35% | 1 | 192 | 62.26% |
| NVDA240607C01090000 | 2024-05-20 3:56PM EDT | 1,090.00 | 10.66 | 9.45 | 9.85 | 0.00 | - | 20 | 44 | 62.80% |
| NVDA240607C01100000 | 2024-05-21 9:30AM EDT | 1,100.00 | 8.20 | 8.35 | 8.65 | -1.30 | -13.68% | 7 | 331 | 62.79% |
| NVDA240607C01110000 | 2024-05-21 9:30AM EDT | 1,110.00 | 7.00 | 7.25 | 7.60 | -1.49 | -17.55% | 1 | 166 | 62.68% |
| NVDA240607C01120000 | 2024-05-21 9:32AM EDT | 1,120.00 | 6.70 | 6.35 | 6.75 | -1.15 | -12.78% | 1 | 59 | 62.77% |
| NVDA240607C01130000 | 2024-05-21 9:30AM EDT | 1,130.00 | 5.80 | 5.80 | 6.10 | -0.75 | -11.45% | 62 | 235 | 63.35% |
| NVDA240607C01140000 | 2024-05-20 12:18PM EDT | 1,140.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | 58 | 56 | 63.02% |
| NVDA240607C01150000 | 2024-05-21 9:32AM EDT | 1,150.00 | 4.65 | 4.55 | 4.80 | -0.70 | -13.08% | 15 | 472 | 63.73% |
| NVDA240607C01155000 | 2024-05-21 9:30AM EDT | 1,155.00 | 4.40 | 4.35 | 4.60 | -0.73 | -14.23% | 1 | 17 | 64.08% |
| NVDA240607C01160000 | 2024-05-21 9:30AM EDT | 1,160.00 | 4.20 | 4.20 | 4.45 | -0.50 | -10.64% | 12 | 78 | 64.55% |
| NVDA240607C01165000 | 2024-05-20 3:35PM EDT | 1,165.00 | 4.60 | 3.90 | 4.15 | 0.00 | - | 9 | 12 | 64.48% |
| NVDA240607C01170000 | 2024-05-20 3:59PM EDT | 1,170.00 | 4.25 | 3.70 | 3.95 | 0.00 | - | 64 | 58 | 64.70% |
| NVDA240607C01175000 | 2024-05-20 3:40PM EDT | 1,175.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 57 | 38 | 64.89% |
| NVDA240607C01180000 | 2024-05-21 9:30AM EDT | 1,180.00 | 3.40 | 3.15 | 3.45 | -0.59 | -14.79% | 1 | 90 | 64.53% |
| NVDA240607C01190000 | 2024-05-20 3:57PM EDT | 1,190.00 | 3.40 | 2.98 | 3.20 | 0.00 | - | 10 | 31 | 65.45% |
| NVDA240607C01200000 | 2024-05-21 9:33AM EDT | 1,200.00 | 2.88 | 2.72 | 2.90 | -0.16 | -5.16% | 28 | 936 | 65.97% |
| NVDA240607C01210000 | 2024-05-21 9:32AM EDT | 1,210.00 | 2.55 | 2.47 | 2.65 | -0.31 | -10.84% | 1 | 46 | 66.49% |
| NVDA240607C01220000 | 2024-05-20 2:41PM EDT | 1,220.00 | 2.71 | 2.25 | 2.42 | 0.00 | - | 15 | 64 | 67.02% |
| NVDA240607C01230000 | 2024-05-21 9:30AM EDT | 1,230.00 | 2.02 | 2.07 | 2.24 | -0.23 | -10.22% | 1 | 53 | 67.66% |
| NVDA240607C01240000 | 2024-05-20 2:41PM EDT | 1,240.00 | 2.20 | 1.91 | 2.06 | 0.00 | - | 16 | 96 | 68.26% |
| NVDA240607C01250000 | 2024-05-21 9:32AM EDT | 1,250.00 | 1.81 | 1.75 | 1.90 | -0.19 | -9.50% | 7 | 350 | 68.84% |
| NVDA240607C01260000 | 2024-05-21 9:30AM EDT | 1,260.00 | 1.68 | 1.59 | 1.74 | -0.21 | -11.11% | 1 | 46 | 69.29% |
| NVDA240607C01270000 | 2024-05-21 9:32AM EDT | 1,270.00 | 1.63 | 1.49 | 1.63 | -0.10 | -6.10% | 2 | 78 | 70.04% |
| NVDA240607C01280000 | 2024-05-20 11:25AM EDT | 1,280.00 | 1.42 | 1.36 | 1.50 | 0.00 | - | 8 | 28 | 70.52% |
| NVDA240607C01290000 | 2024-05-20 3:22PM EDT | 1,290.00 | 1.46 | 1.26 | 1.38 | 0.00 | - | 47 | 77 | 71.07% |
| NVDA240607C01300000 | 2024-05-21 9:32AM EDT | 1,300.00 | 1.22 | 1.18 | 1.32 | -0.20 | -14.18% | 3 | 549 | 71.88% |
| NVDA240607C01310000 | 2024-05-20 3:50PM EDT | 1,310.00 | 1.32 | 1.09 | 1.21 | 0.00 | - | 9 | 21 | 72.34% |
| NVDA240607C01320000 | 2024-05-21 9:32AM EDT | 1,320.00 | 1.06 | 1.04 | 1.12 | -0.01 | -0.93% | 1 | 104 | 73.02% |
| NVDA240607C01330000 | 2024-05-20 1:17PM EDT | 1,330.00 | 1.04 | 0.92 | 1.06 | 0.00 | - | 23 | 25 | 73.44% |
| NVDA240607C01340000 | 2024-05-21 9:30AM EDT | 1,340.00 | 0.94 | 0.92 | 1.00 | -0.03 | -3.09% | 1 | 18 | 74.41% |
| NVDA240607C01350000 | 2024-05-21 9:31AM EDT | 1,350.00 | 0.92 | 0.83 | 0.92 | -0.03 | -3.16% | 2 | 92 | 74.73% |
| NVDA240607C01360000 | 2024-05-20 3:38PM EDT | 1,360.00 | 0.90 | 0.78 | 0.87 | 0.00 | - | 9 | 24 | 75.39% |
| NVDA240607C01370000 | 2024-05-21 9:30AM EDT | 1,370.00 | 0.82 | 0.70 | 0.85 | -0.07 | -7.87% | 1 | 26 | 76.00% |
| NVDA240607C01380000 | 2024-05-21 9:30AM EDT | 1,380.00 | 0.73 | 0.70 | 0.81 | +0.11 | +17.74% | 2 | 11 | 76.95% |
| NVDA240607C01390000 | 2024-05-20 2:43PM EDT | 1,390.00 | 0.81 | 0.66 | 0.76 | 0.00 | - | 6 | 27 | 77.54% |
| NVDA240607C01400000 | 2024-05-21 9:30AM EDT | 1,400.00 | 0.69 | 0.61 | 0.71 | -0.02 | -2.82% | 1 | 205 | 77.98% |
| NVDA240607C01450000 | 2024-05-21 9:32AM EDT | 1,450.00 | 0.50 | 0.43 | 0.54 | -0.05 | -8.62% | 2 | 59 | 80.62% |
| NVDA240607C01500000 | 2024-05-20 3:40PM EDT | 1,500.00 | 0.46 | 0.30 | 0.43 | 0.00 | - | 28 | 95 | 83.20% |
| NVDA240607C01550000 | 2024-05-20 3:07PM EDT | 1,550.00 | 0.35 | 0.26 | 0.32 | 0.00 | - | 20 | 50 | 86.04% |
| NVDA240607C01600000 | 2024-05-21 9:32AM EDT | 1,600.00 | 0.20 | 0.18 | 0.25 | -0.01 | -4.00% | 4 | 584 | 87.99% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 100 | 34 | 181.64% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 300.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 163.28% |
| NVDA240607P00320000 | 2024-05-16 2:32PM EDT | 320.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 10 | 149.22% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 330.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 2 | 151.56% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 340.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 146.09% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 350.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 142.19% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 139.45% |
| NVDA240607P00390000 | 2024-05-20 10:05AM EDT | 390.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 125.78% |
| NVDA240607P00400000 | 2024-05-17 2:14PM EDT | 400.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 4 | 16 | 125.39% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 410.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 119.92% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 420.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 4 | 6 | 119.53% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 114.45% |
| NVDA240607P00440000 | 2024-05-20 11:25AM EDT | 440.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 16 | 22 | 115.23% |
| NVDA240607P00450000 | 2024-05-20 11:29AM EDT | 450.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 21 | 111.33% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 460.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 5 | 11 | 108.79% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 470.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 108.40% |
| NVDA240607P00480000 | 2024-05-16 2:49PM EDT | 480.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 27 | 107.62% |
| NVDA240607P00490000 | 2024-05-20 9:49AM EDT | 490.00 | 0.24 | 0.08 | 0.17 | 0.00 | - | 5 | 14 | 104.49% |
| NVDA240607P00500000 | 2024-05-20 11:22AM EDT | 500.00 | 0.16 | 0.03 | 0.19 | 0.00 | - | 5 | 550 | 100.20% |
| NVDA240607P00510000 | 2024-05-20 10:01AM EDT | 510.00 | 0.28 | 0.08 | 0.19 | 0.00 | - | 20 | 32 | 99.22% |
| NVDA240607P00520000 | 2024-05-20 9:39AM EDT | 520.00 | 0.23 | 0.09 | 0.20 | 0.00 | - | 4 | 24 | 96.88% |
| NVDA240607P00530000 | 2024-05-16 11:19AM EDT | 530.00 | 0.20 | 0.11 | 0.23 | 0.00 | - | 500 | 517 | 95.51% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 540.00 | 0.24 | 0.12 | 0.22 | 0.00 | - | 2 | 7 | 92.58% |
| NVDA240607P00550000 | 2024-05-20 9:30AM EDT | 550.00 | 0.39 | 0.14 | 0.23 | 0.00 | - | 1 | 53 | 90.53% |
| NVDA240607P00560000 | 2024-05-15 9:30AM EDT | 560.00 | 0.20 | 0.16 | 0.27 | 0.00 | - | 1 | 13 | 89.06% |
| NVDA240607P00570000 | 2024-05-16 2:27PM EDT | 570.00 | 0.24 | 0.18 | 0.27 | 0.00 | - | 3 | 18 | 86.72% |
| NVDA240607P00580000 | 2024-05-17 3:27PM EDT | 580.00 | 0.36 | 0.19 | 0.30 | 0.00 | - | 1 | 9 | 84.67% |
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 585.00 | 0.60 | 0.19 | 0.34 | 0.00 | - | 1 | 18 | 84.03% |
| NVDA240607P00590000 | 2024-05-20 9:45AM EDT | 590.00 | 0.45 | 0.22 | 0.31 | 0.00 | - | 3 | 9 | 82.62% |
| NVDA240607P00595000 | 2024-05-20 11:57AM EDT | 595.00 | 0.26 | 0.24 | 0.35 | 0.00 | - | 4 | 21 | 82.28% |
| NVDA240607P00600000 | 2024-05-20 3:41PM EDT | 600.00 | 0.31 | 0.26 | 0.34 | 0.00 | - | 50 | 265 | 81.05% |
| NVDA240607P00605000 | 2024-05-20 3:20PM EDT | 605.00 | 0.32 | 0.24 | 0.39 | 0.00 | - | 3 | 6 | 80.13% |
| NVDA240607P00610000 | 2024-05-16 2:27PM EDT | 610.00 | 0.38 | 0.27 | 0.38 | 0.00 | - | 1 | 27 | 79.05% |
| NVDA240607P00615000 | 2024-05-20 1:46PM EDT | 615.00 | 0.37 | 0.30 | 0.41 | 0.00 | - | 2 | 23 | 78.52% |
| NVDA240607P00620000 | 2024-05-17 10:12AM EDT | 620.00 | 0.45 | 0.30 | 0.42 | 0.00 | - | 1 | 38 | 77.25% |
| NVDA240607P00625000 | 2024-05-20 11:45AM EDT | 625.00 | 0.37 | 0.33 | 0.43 | 0.00 | - | 6 | 61 | 76.42% |
| NVDA240607P00630000 | 2024-05-20 12:21PM EDT | 630.00 | 0.33 | 0.34 | 0.47 | 0.00 | - | 2 | 48 | 75.64% |
| NVDA240607P00635000 | 2024-05-20 3:31PM EDT | 635.00 | 0.47 | 0.37 | 0.48 | 0.00 | - | 5 | 25 | 74.71% |
| NVDA240607P00640000 | 2024-05-20 10:37AM EDT | 640.00 | 0.51 | 0.39 | 0.48 | 0.00 | - | 4 | 632 | 73.58% |
| NVDA240607P00645000 | 2024-05-20 10:45AM EDT | 645.00 | 0.53 | 0.42 | 0.54 | 0.00 | - | 2 | 1,181 | 73.14% |
| NVDA240607P00650000 | 2024-05-20 1:47PM EDT | 650.00 | 0.47 | 0.44 | 0.57 | 0.00 | - | 49 | 174 | 72.27% |
| NVDA240607P00655000 | 2024-05-17 12:56PM EDT | 655.00 | 0.70 | 0.48 | 0.57 | 0.00 | - | 3 | 754 | 71.26% |
| NVDA240607P00660000 | 2024-05-20 3:27PM EDT | 660.00 | 0.53 | 0.51 | 0.60 | 0.00 | - | 6 | 299 | 70.43% |
| NVDA240607P00665000 | 2024-05-20 3:27PM EDT | 665.00 | 0.58 | 0.55 | 0.65 | 0.00 | - | 17 | 50 | 69.82% |
| NVDA240607P00670000 | 2024-05-21 9:30AM EDT | 670.00 | 0.77 | 0.59 | 0.70 | -0.10 | -11.49% | 5 | 113 | 69.17% |
| NVDA240607P00675000 | 2024-05-20 1:31PM EDT | 675.00 | 0.65 | 0.63 | 0.74 | 0.00 | - | 3 | 76 | 68.36% |
| NVDA240607P00680000 | 2024-05-20 3:46PM EDT | 680.00 | 0.72 | 0.68 | 0.80 | 0.00 | - | 49 | 119 | 67.75% |
| NVDA240607P00685000 | 2024-05-20 3:31PM EDT | 685.00 | 0.77 | 0.71 | 0.82 | 0.00 | - | 17 | 93 | 66.72% |
| NVDA240607P00690000 | 2024-05-20 3:13PM EDT | 690.00 | 0.81 | 0.77 | 0.88 | 0.00 | - | 35 | 140 | 66.09% |
| NVDA240607P00695000 | 2024-05-20 1:56PM EDT | 695.00 | 0.79 | 0.86 | 0.98 | 0.00 | - | 8 | 117 | 65.80% |
| NVDA240607P00700000 | 2024-05-20 3:49PM EDT | 700.00 | 0.95 | 0.96 | 1.04 | 0.00 | - | 97 | 653 | 65.26% |
| NVDA240607P00705000 | 2024-05-20 3:57PM EDT | 705.00 | 1.01 | 1.01 | 1.13 | 0.00 | - | 12 | 73 | 64.55% |
| NVDA240607P00710000 | 2024-05-20 3:14PM EDT | 710.00 | 1.07 | 1.11 | 1.26 | 0.00 | - | 27 | 98 | 64.22% |
| NVDA240607P00715000 | 2024-05-20 3:14PM EDT | 715.00 | 1.16 | 1.21 | 1.33 | 0.00 | - | 16 | 134 | 63.55% |
| NVDA240607P00720000 | 2024-05-20 3:46PM EDT | 720.00 | 1.26 | 1.31 | 1.45 | 0.00 | - | 21 | 209 | 63.03% |
| NVDA240607P00725000 | 2024-05-20 3:24PM EDT | 725.00 | 1.35 | 1.39 | 1.49 | 0.00 | - | 86 | 255 | 62.06% |
| NVDA240607P00730000 | 2024-05-20 3:42PM EDT | 730.00 | 1.53 | 1.59 | 1.73 | 0.00 | - | 30 | 245 | 62.21% |
| NVDA240607P00735000 | 2024-05-20 3:14PM EDT | 735.00 | 1.60 | 1.73 | 1.88 | 0.00 | - | 15 | 139 | 61.71% |
| NVDA240607P00740000 | 2024-05-20 3:54PM EDT | 740.00 | 1.83 | 1.92 | 2.05 | 0.00 | - | 87 | 207 | 61.35% |
| NVDA240607P00745000 | 2024-05-20 3:51PM EDT | 745.00 | 1.95 | 2.12 | 2.25 | 0.00 | - | 70 | 127 | 61.01% |
| NVDA240607P00750000 | 2024-05-20 3:58PM EDT | 750.00 | 2.10 | 2.30 | 2.44 | 0.00 | - | 545 | 537 | 60.51% |
| NVDA240607P00755000 | 2024-05-21 9:32AM EDT | 755.00 | 2.61 | 2.54 | 2.71 | +0.27 | +13.04% | 1 | 90 | 60.28% |
| NVDA240607P00760000 | 2024-05-21 9:30AM EDT | 760.00 | 2.84 | 2.79 | 2.94 | +0.23 | +8.81% | 1 | 153 | 59.87% |
| NVDA240607P00765000 | 2024-05-20 3:06PM EDT | 765.00 | 2.70 | 2.98 | 3.15 | 0.00 | - | 70 | 118 | 59.21% |
| NVDA240607P00770000 | 2024-05-20 3:24PM EDT | 770.00 | 2.95 | 3.40 | 3.65 | 0.00 | - | 91 | 214 | 59.53% |
| NVDA240607P00775000 | 2024-05-20 3:24PM EDT | 775.00 | 3.25 | 3.70 | 3.95 | 0.00 | - | 55 | 167 | 59.09% |
| NVDA240607P00780000 | 2024-05-20 3:57PM EDT | 780.00 | 3.72 | 4.15 | 4.40 | 0.00 | - | 65 | 204 | 59.09% |
| NVDA240607P00785000 | 2024-05-20 3:26PM EDT | 785.00 | 3.87 | 4.55 | 4.75 | 0.00 | - | 21 | 117 | 58.72% |
| NVDA240607P00790000 | 2024-05-20 3:57PM EDT | 790.00 | 4.45 | 5.00 | 5.25 | 0.00 | - | 48 | 210 | 58.56% |
| NVDA240607P00795000 | 2024-05-20 3:23PM EDT | 795.00 | 4.72 | 5.65 | 5.90 | 0.00 | - | 57 | 184 | 58.79% |
| NVDA240607P00800000 | 2024-05-20 3:58PM EDT | 800.00 | 5.30 | 6.05 | 6.45 | 0.00 | - | 215 | 841 | 58.39% |
| NVDA240607P00805000 | 2024-05-20 3:44PM EDT | 805.00 | 5.93 | 6.80 | 7.20 | 0.00 | - | 22 | 100 | 58.61% |
| NVDA240607P00810000 | 2024-05-21 9:30AM EDT | 810.00 | 7.55 | 7.55 | 7.85 | +0.86 | +12.86% | 3 | 177 | 58.56% |
| NVDA240607P00815000 | 2024-05-20 3:52PM EDT | 815.00 | 7.22 | 8.40 | 8.70 | 0.00 | - | 48 | 116 | 58.73% |
| NVDA240607P00820000 | 2024-05-21 9:30AM EDT | 820.00 | 9.53 | 9.15 | 9.45 | +1.71 | +21.87% | 1 | 395 | 58.54% |
| NVDA240607P00825000 | 2024-05-20 3:39PM EDT | 825.00 | 8.55 | 9.85 | 10.20 | 0.00 | - | 76 | 219 | 58.20% |
| NVDA240607P00830000 | 2024-05-21 9:30AM EDT | 830.00 | 11.24 | 10.85 | 11.30 | +1.62 | +16.84% | 5 | 335 | 58.40% |
| NVDA240607P00835000 | 2024-05-20 3:53PM EDT | 835.00 | 10.50 | 12.00 | 12.35 | 0.00 | - | 20 | 133 | 58.56% |
| NVDA240607P00840000 | 2024-05-21 9:30AM EDT | 840.00 | 13.11 | 12.90 | 13.30 | +2.38 | +22.18% | 2 | 332 | 58.27% |
| NVDA240607P00845000 | 2024-05-20 3:37PM EDT | 845.00 | 12.06 | 13.95 | 14.35 | 0.00 | - | 82 | 168 | 58.10% |
| NVDA240607P00850000 | 2024-05-21 9:30AM EDT | 850.00 | 15.40 | 15.65 | 16.20 | +1.90 | +14.07% | 25 | 375 | 59.03% |
| NVDA240607P00855000 | 2024-05-20 2:04PM EDT | 855.00 | 14.38 | 16.50 | 16.90 | 0.00 | - | 22 | 241 | 58.18% |
| NVDA240607P00860000 | 2024-05-21 9:30AM EDT | 860.00 | 18.45 | 18.35 | 18.70 | +2.55 | +16.04% | 1 | 233 | 58.90% |
| NVDA240607P00865000 | 2024-05-20 3:59PM EDT | 865.00 | 17.00 | 19.35 | 19.80 | 0.00 | - | 126 | 226 | 58.29% |
| NVDA240607P00870000 | 2024-05-20 3:13PM EDT | 870.00 | 18.09 | 20.85 | 21.35 | 0.00 | - | 29 | 230 | 58.30% |
| NVDA240607P00875000 | 2024-05-20 3:46PM EDT | 875.00 | 20.00 | 22.60 | 23.15 | 0.00 | - | 45 | 130 | 58.55% |
| NVDA240607P00880000 | 2024-05-20 3:55PM EDT | 880.00 | 21.97 | 24.70 | 25.00 | 0.00 | - | 148 | 238 | 58.96% |
| NVDA240607P00885000 | 2024-05-20 3:52PM EDT | 885.00 | 23.10 | 26.50 | 26.95 | 0.00 | - | 60 | 254 | 59.11% |
| NVDA240607P00890000 | 2024-05-20 3:37PM EDT | 890.00 | 24.34 | 27.85 | 28.35 | 0.00 | - | 98 | 415 | 58.48% |
| NVDA240607P00895000 | 2024-05-20 2:33PM EDT | 895.00 | 25.99 | 30.30 | 30.85 | 0.00 | - | 32 | 190 | 59.20% |
| NVDA240607P00900000 | 2024-05-20 3:59PM EDT | 900.00 | 28.48 | 32.40 | 32.90 | 0.00 | - | 206 | 786 | 59.27% |
| NVDA240607P00905000 | 2024-05-20 3:38PM EDT | 905.00 | 30.00 | 34.65 | 35.25 | 0.00 | - | 46 | 233 | 59.53% |
| NVDA240607P00910000 | 2024-05-21 9:30AM EDT | 910.00 | 37.72 | 36.35 | 37.05 | +5.57 | +17.33% | 10 | 195 | 58.99% |
| NVDA240607P00915000 | 2024-05-20 3:50PM EDT | 915.00 | 34.50 | 38.60 | 39.20 | 0.00 | - | 25 | 164 | 58.91% |
| NVDA240607P00920000 | 2024-05-20 3:48PM EDT | 920.00 | 36.44 | 41.35 | 42.20 | 0.00 | - | 46 | 79 | 59.57% |
| NVDA240607P00925000 | 2024-05-21 9:30AM EDT | 925.00 | 43.95 | 43.30 | 44.00 | +4.74 | +12.09% | 1 | 118 | 58.89% |
| NVDA240607P00930000 | 2024-05-20 3:50PM EDT | 930.00 | 41.02 | 45.90 | 46.50 | 0.00 | - | 10 | 265 | 58.95% |
| NVDA240607P00935000 | 2024-05-20 3:59PM EDT | 935.00 | 43.45 | 48.70 | 49.45 | 0.00 | - | 20 | 54 | 59.29% |
| NVDA240607P00940000 | 2024-05-21 9:31AM EDT | 940.00 | 50.80 | 51.25 | 51.90 | +4.27 | +9.18% | 76 | 513 | 59.08% |
| NVDA240607P00945000 | 2024-05-21 9:30AM EDT | 945.00 | 53.80 | 54.15 | 54.80 | +4.73 | +9.64% | 2 | 137 | 59.26% |
| NVDA240607P00950000 | 2024-05-21 9:31AM EDT | 950.00 | 56.70 | 56.45 | 57.15 | +5.52 | +10.79% | 5 | 183 | 58.65% |
| NVDA240607P00955000 | 2024-05-20 3:54PM EDT | 955.00 | 54.24 | 59.55 | 60.30 | 0.00 | - | 35 | 22 | 58.91% |
| NVDA240607P00960000 | 2024-05-20 3:48PM EDT | 960.00 | 56.27 | 61.85 | 62.55 | 0.00 | - | 51 | 347 | 58.04% |
| NVDA240607P00965000 | 2024-05-20 3:17PM EDT | 965.00 | 57.80 | 65.65 | 67.00 | 0.00 | - | 54 | 112 | 59.34% |
| NVDA240607P00970000 | 2024-05-21 9:30AM EDT | 970.00 | 69.00 | 67.50 | 68.85 | +5.84 | +9.25% | 2 | 73 | 57.75% |
| NVDA240607P00975000 | 2024-05-20 2:51PM EDT | 975.00 | 63.90 | 71.70 | 72.75 | 0.00 | - | 7 | 22 | 58.78% |
| NVDA240607P00980000 | 2024-05-20 10:31AM EDT | 980.00 | 69.79 | 74.55 | 76.50 | 0.00 | - | 6 | 19 | 58.79% |
| NVDA240607P00985000 | 2024-05-20 11:32AM EDT | 985.00 | 71.70 | 77.30 | 80.15 | 0.00 | - | 13 | 14 | 58.59% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 990.00 | 99.65 | 81.05 | 83.20 | 0.00 | - | 2 | 7 | 58.55% |
| NVDA240607P00995000 | 2024-05-20 12:51PM EDT | 995.00 | 76.01 | 83.80 | 86.40 | 0.00 | - | 3 | 11 | 57.86% |
| NVDA240607P01000000 | 2024-05-21 9:30AM EDT | 1,000.00 | 88.85 | 87.10 | 89.20 | +9.31 | +11.70% | 2 | 585 | 57.16% |
| NVDA240607P01005000 | 2024-05-20 2:37PM EDT | 1,005.00 | 83.95 | 91.30 | 93.90 | 0.00 | - | 4 | 51 | 58.25% |
| NVDA240607P01010000 | 2024-05-20 9:34AM EDT | 1,010.00 | 93.90 | 94.30 | 97.30 | 0.00 | - | 4 | 5 | 57.56% |
| NVDA240607P01015000 | 2024-05-15 9:33AM EDT | 1,015.00 | 106.55 | 97.55 | 100.10 | 0.00 | - | 2 | 10 | 56.49% |
| NVDA240607P01020000 | 2024-05-20 2:38PM EDT | 1,020.00 | 93.85 | 101.20 | 103.95 | 0.00 | - | 20 | 20 | 56.35% |
| NVDA240607P01025000 | 2024-05-20 2:37PM EDT | 1,025.00 | 98.05 | 103.55 | 110.90 | 0.00 | - | 30 | 20 | 57.47% |
| NVDA240607P01030000 | 2024-05-20 11:25AM EDT | 1,030.00 | 105.20 | 107.90 | 111.15 | 0.00 | - | 3 | 45 | 54.90% |
| NVDA240607P01035000 | 2024-05-16 10:15AM EDT | 1,035.00 | 109.65 | 113.15 | 115.95 | 0.00 | - | 4 | 5 | 56.48% |
| NVDA240607P01040000 | 2024-05-17 10:14AM EDT | 1,040.00 | 125.90 | 115.40 | 119.80 | 0.00 | - | 2 | 6 | 54.79% |
| NVDA240607P01045000 | 2024-05-20 2:43PM EDT | 1,045.00 | 111.70 | 122.30 | 125.20 | 0.00 | - | 4 | 4 | 58.18% |
| NVDA240607P01050000 | 2024-05-20 2:43PM EDT | 1,050.00 | 115.30 | 124.75 | 128.70 | 0.00 | - | 13 | 16 | 56.16% |
| NVDA240607P01055000 | 2024-05-20 9:34AM EDT | 1,055.00 | 128.00 | 129.60 | 132.35 | 0.00 | - | 12 | 11 | 56.22% |
| NVDA240607P01060000 | 2024-05-20 2:55PM EDT | 1,060.00 | 124.65 | 133.80 | 136.35 | 0.00 | - | 6 | 6 | 55.91% |
| NVDA240607P01065000 | 2024-05-17 3:33PM EDT | 1,065.00 | 149.85 | 139.30 | 141.35 | 0.00 | - | 4 | 11 | 57.72% |
| NVDA240607P01070000 | 2024-05-20 2:55PM EDT | 1,070.00 | 133.00 | 143.00 | 145.70 | 0.00 | - | 10 | 32 | 57.14% |
| NVDA240607P01075000 | 2024-05-20 12:35PM EDT | 1,075.00 | 137.65 | 147.00 | 150.65 | 0.00 | - | 2 | 9 | 57.36% |
| NVDA240607P01080000 | 2024-05-20 3:57PM EDT | 1,080.00 | 143.95 | 150.80 | 155.35 | 0.00 | - | 14 | 19 | 57.03% |
| NVDA240607P01090000 | 2024-05-20 3:57PM EDT | 1,090.00 | 152.35 | 159.10 | 161.85 | 0.00 | - | 32 | 32 | 53.30% |
| NVDA240607P01100000 | 2024-05-20 3:07PM EDT | 1,100.00 | 158.55 | 166.25 | 178.00 | 0.00 | - | 10 | 38 | 59.67% |
| NVDA240607P01110000 | 2024-05-20 2:35PM EDT | 1,110.00 | 167.90 | 177.15 | 180.25 | 0.00 | - | 2 | 10 | 52.49% |
| NVDA240607P01120000 | 2024-05-17 2:37PM EDT | 1,120.00 | 204.15 | 188.00 | 191.95 | 0.00 | - | 6 | 4 | 58.50% |
| NVDA240607P01130000 | 2024-05-20 3:54PM EDT | 1,130.00 | 188.05 | 197.25 | 200.00 | 0.00 | - | 10 | 4 | 56.29% |
| NVDA240607P01140000 | 2024-05-20 3:50PM EDT | 1,140.00 | 196.45 | 204.30 | 211.05 | 0.00 | - | 6 | 27 | 54.63% |
| NVDA240607P01150000 | 2024-05-20 3:53PM EDT | 1,150.00 | 206.95 | 210.05 | 224.30 | 0.00 | - | 4 | 5 | 54.24% |
| NVDA240607P01155000 | 2024-05-20 3:50PM EDT | 1,155.00 | 210.50 | 219.70 | 223.05 | 0.00 | - | 2 | 1 | 50.76% |
| NVDA240607P01160000 | 2024-05-20 3:49PM EDT | 1,160.00 | 215.35 | 223.00 | 231.10 | 0.00 | - | 2 | 0 | 55.40% |
| NVDA240607P01170000 | 2024-05-20 3:59PM EDT | 1,170.00 | 225.65 | 234.35 | 237.30 | 0.00 | - | 10 | 3 | 58.39% |
| NVDA240607P01180000 | 2024-05-20 12:38PM EDT | 1,180.00 | 233.39 | 245.00 | 248.00 | 0.00 | - | 2 | 18 | 55.70% |
| NVDA240607P01190000 | 2024-05-20 3:59PM EDT | 1,190.00 | 244.80 | 253.25 | 256.05 | 0.00 | - | 10 | 9 | 54.11% |
| NVDA240607P01200000 | 2024-05-20 3:57PM EDT | 1,200.00 | 255.65 | 264.65 | 267.35 | 0.00 | - | 4 | 22 | 55.25% |
| NVDA240607P01210000 | 2024-05-20 3:57PM EDT | 1,210.00 | 265.35 | 274.30 | 277.20 | 0.00 | - | 2 | 30 | 54.42% |
| NVDA240607P01220000 | 2024-05-20 3:58PM EDT | 1,220.00 | 274.70 | 284.40 | 287.45 | 0.00 | - | 6 | 11 | 57.59% |
| NVDA240607P01230000 | 2024-05-20 3:57PM EDT | 1,230.00 | 285.10 | 294.00 | 296.95 | 0.00 | - | 6 | 8 | 53.88% |
| NVDA240607P01240000 | 2024-05-20 3:59PM EDT | 1,240.00 | 293.80 | 303.60 | 308.65 | 0.00 | - | 2 | 3 | 62.29% |
| NVDA240607P01250000 | 2024-05-20 3:57PM EDT | 1,250.00 | 304.70 | 313.70 | 316.40 | 0.00 | - | 2 | 4 | 65.95% |
| NVDA240607P01260000 | 2024-05-20 3:56PM EDT | 1,260.00 | 314.35 | 323.50 | 326.60 | 0.00 | - | 26 | 16 | 68.88% |
| NVDA240607P01270000 | 2024-05-17 12:31PM EDT | 1,270.00 | 337.30 | 332.55 | 335.80 | 0.00 | - | 18 | 2 | 63.43% |
| NVDA240607P01280000 | 2024-05-20 3:56PM EDT | 1,280.00 | 334.15 | 335.60 | 354.20 | 0.00 | - | 2 | 3 | 101.70% |
| NVDA240607P01290000 | 2024-05-17 2:23PM EDT | 1,290.00 | 370.50 | 353.50 | 356.95 | 0.00 | - | 18 | 6 | 56.69% |
| NVDA240607P01300000 | 2024-05-20 12:38PM EDT | 1,300.00 | 351.56 | 361.10 | 364.65 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240607P01310000 | 2024-05-20 3:57PM EDT | 1,310.00 | 364.15 | 373.30 | 376.10 | 0.00 | - | 2 | 5 | 71.94% |
| NVDA240607P01330000 | 2024-05-15 11:08AM EDT | 1,330.00 | 387.61 | 393.20 | 396.20 | 0.00 | - | - | 0 | 75.56% |
| NVDA240607P01340000 | 2024-05-14 12:42PM EDT | 1,340.00 | 433.52 | 401.60 | 404.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01350000 | 2024-05-17 3:50PM EDT | 1,350.00 | 426.67 | 410.40 | 415.90 | 0.00 | - | 20 | 0 | 75.10% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 1,360.00 | 518.75 | 422.00 | 425.10 | 0.00 | - | - | 0 | 59.86% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 1,390.00 | 517.67 | 446.75 | 461.75 | 0.00 | - | - | 0 | 112.40% |
| NVDA240607P01400000 | 2024-05-14 10:57AM EDT | 1,400.00 | 495.16 | 460.75 | 463.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 1,450.00 | 531.78 | 506.50 | 521.50 | 0.00 | - | - | 0 | 120.35% |
© 2024 Yahoo. Todos los derechos reservados.