Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.439,10 -36,32 (-0,14%)
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:
Llamadaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2023-09-29 10:58AM EDT | 5.00 | 434.78 | 426.15 | 435.00 | +11.13 | +2.63% | 3 | 3,020 | 265.04% |
| NVDA240621C00010000 | 2023-07-25 9:54AM EDT | 10.00 | 448.19 | 463.15 | 473.00 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA240621C00015000 | 2023-07-27 12:05PM EDT | 15.00 | 455.12 | 442.00 | 451.00 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA240621C00020000 | 2023-07-27 12:11PM EDT | 20.00 | 451.62 | 437.00 | 446.50 | 0.00 | - | 8 | 41 | 0.00% |
| NVDA240621C00025000 | 2023-07-27 12:01PM EDT | 25.00 | 445.40 | 432.00 | 442.00 | 0.00 | - | 6 | 85 | 0.00% |
| NVDA240621C00030000 | 2023-07-25 9:50AM EDT | 30.00 | 429.03 | 444.00 | 449.45 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA240621C00035000 | 2023-07-24 2:34PM EDT | 35.00 | 413.39 | 434.00 | 443.00 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 40.00 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240621C00045000 | 2023-07-26 11:46AM EDT | 45.00 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 338.67% |
| NVDA240621C00050000 | 2023-08-07 9:49AM EDT | 50.00 | 401.43 | 419.05 | 427.00 | 0.00 | - | 4 | 266 | 392.75% |
| NVDA240621C00055000 | 2023-09-19 10:08AM EDT | 55.00 | 382.67 | 378.15 | 387.00 | 0.00 | - | 40 | 139 | 138.33% |
| NVDA240621C00060000 | 2023-08-23 3:39PM EDT | 60.00 | 414.00 | 354.60 | 364.00 | 0.00 | - | 5 | 174 | 0.00% |
| NVDA240621C00065000 | 2023-08-07 9:46AM EDT | 65.00 | 391.33 | 405.00 | 413.80 | 0.00 | - | 2 | 134 | 315.99% |
| NVDA240621C00070000 | 2023-08-07 9:56AM EDT | 70.00 | 387.52 | 400.05 | 408.05 | 0.00 | - | 37 | 320 | 295.46% |
| NVDA240621C00075000 | 2023-08-24 11:01AM EDT | 75.00 | 405.00 | 340.20 | 350.00 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA240621C00080000 | 2023-08-24 1:24PM EDT | 80.00 | 409.50 | 336.00 | 345.00 | 0.00 | - | 1 | 514 | 0.00% |
| NVDA240621C00085000 | 2023-07-24 10:30AM EDT | 85.00 | 366.74 | 382.00 | 390.70 | 0.00 | - | 2 | 767 | 243.98% |
| NVDA240621C00090000 | 2023-07-20 11:44AM EDT | 90.00 | 378.00 | 343.50 | 351.85 | 0.00 | - | 22 | 756 | 105.54% |
| NVDA240621C00095000 | 2023-09-11 9:42AM EDT | 95.00 | 360.00 | 340.00 | 349.00 | 0.00 | - | 1 | 622 | 113.49% |
| NVDA240621C00100000 | 2023-09-27 11:44AM EDT | 100.00 | 325.04 | 335.00 | 344.70 | 0.00 | - | 1 | 779 | 111.58% |
| NVDA240621C00105000 | 2023-09-13 1:09PM EDT | 105.00 | 357.75 | 330.50 | 339.85 | 0.00 | - | 2 | 649 | 109.58% |
| NVDA240621C00110000 | 2023-09-08 10:00AM EDT | 110.00 | 356.10 | 326.00 | 335.00 | 0.00 | - | 1 | 867 | 107.62% |
| NVDA240621C00115000 | 2023-07-14 11:14AM EDT | 115.00 | 361.33 | 295.50 | 305.00 | 0.00 | - | 1 | 416 | 0.00% |
| NVDA240621C00120000 | 2023-09-20 3:31PM EDT | 120.00 | 313.60 | 316.20 | 325.55 | 0.00 | - | 4 | 1,703 | 102.69% |
| NVDA240621C00125000 | 2023-08-09 10:22AM EDT | 125.00 | 314.03 | 337.50 | 344.90 | 0.00 | - | 1 | 540 | 169.82% |
| NVDA240621C00130000 | 2023-09-29 3:29PM EDT | 130.00 | 311.00 | 308.10 | 316.00 | +7.00 | +2.30% | 50 | 667 | 101.09% |
| NVDA240621C00135000 | 2023-09-26 9:30AM EDT | 135.00 | 290.88 | 302.00 | 311.00 | 0.00 | - | 2 | 1,050 | 96.18% |
| NVDA240621C00140000 | 2023-09-19 3:22PM EDT | 140.00 | 301.58 | 297.00 | 306.90 | 0.00 | - | 1 | 2,232 | 94.98% |
| NVDA240621C00145000 | 2023-09-20 3:31PM EDT | 145.00 | 290.01 | 293.10 | 302.00 | 0.00 | - | 3 | 924 | 94.25% |
| NVDA240621C00150000 | 2023-09-26 10:45AM EDT | 150.00 | 285.00 | 288.00 | 297.50 | 0.00 | - | 1 | 3,220 | 92.22% |
| NVDA240621C00155000 | 2023-09-20 3:38PM EDT | 155.00 | 278.00 | 284.00 | 292.65 | 0.00 | - | 2 | 663 | 91.36% |
| NVDA240621C00160000 | 2023-09-29 11:04AM EDT | 160.00 | 287.49 | 279.00 | 288.00 | +12.64 | +4.60% | 2 | 4,353 | 89.33% |
| NVDA240621C00165000 | 2023-09-01 9:46AM EDT | 165.00 | 331.50 | 274.20 | 283.00 | 0.00 | - | 1 | 399 | 87.16% |
| NVDA240621C00170000 | 2023-09-28 11:03AM EDT | 170.00 | 265.00 | 269.00 | 278.70 | 0.00 | - | 5 | 1,935 | 85.45% |
| NVDA240621C00175000 | 2023-09-12 12:07PM EDT | 175.00 | 288.50 | 264.30 | 274.00 | 0.00 | - | 1 | 1,395 | 83.90% |
| NVDA240621C00180000 | 2023-09-19 10:51AM EDT | 180.00 | 261.57 | 260.00 | 269.00 | 0.00 | - | 4 | 2,529 | 82.50% |
| NVDA240621C00185000 | 2023-09-26 3:35PM EDT | 185.00 | 241.50 | 255.00 | 264.60 | 0.00 | - | 1 | 1,061 | 80.99% |
| NVDA240621C00190000 | 2023-09-21 9:30AM EDT | 190.00 | 236.55 | 250.50 | 259.80 | 0.00 | - | 1 | 543 | 79.63% |
| NVDA240621C00195000 | 2023-09-22 3:25PM EDT | 195.00 | 234.95 | 246.00 | 255.20 | 0.00 | - | 20 | 652 | 78.49% |
| NVDA240621C00200000 | 2023-09-26 12:56PM EDT | 200.00 | 234.35 | 241.70 | 250.80 | 0.00 | - | 2 | 2,666 | 77.77% |
| NVDA240621C00205000 | 2023-09-26 1:13PM EDT | 205.00 | 230.20 | 237.00 | 245.95 | 0.00 | - | 2 | 508 | 76.15% |
| NVDA240621C00210000 | 2023-09-28 10:56AM EDT | 210.00 | 230.10 | 232.00 | 241.75 | 0.00 | - | 2 | 763 | 74.91% |
| NVDA240621C00215000 | 2023-09-27 10:01AM EDT | 215.00 | 221.00 | 227.50 | 236.30 | 0.00 | - | 2 | 636 | 72.97% |
| NVDA240621C00220000 | 2023-09-27 2:16PM EDT | 220.00 | 212.10 | 223.00 | 232.45 | 0.00 | - | 6 | 1,292 | 72.55% |
| NVDA240621C00225000 | 2023-09-26 2:54PM EDT | 225.00 | 209.40 | 218.50 | 227.80 | 0.00 | - | 4 | 565 | 71.37% |
| NVDA240621C00230000 | 2023-09-26 2:54PM EDT | 230.00 | 205.00 | 214.00 | 223.00 | 0.00 | - | 8 | 931 | 70.06% |
| NVDA240621C00235000 | 2023-09-28 12:56PM EDT | 235.00 | 210.90 | 209.50 | 219.00 | 0.00 | - | 4 | 678 | 69.43% |
| NVDA240621C00240000 | 2023-09-29 2:05PM EDT | 240.00 | 208.85 | 205.00 | 212.65 | -0.40 | -0.19% | 2 | 1,783 | 66.88% |
| NVDA240621C00245000 | 2023-09-29 1:24PM EDT | 245.00 | 205.05 | 203.75 | 208.05 | +2.85 | +1.41% | 2 | 720 | 68.30% |
| NVDA240621C00250000 | 2023-09-29 2:57PM EDT | 250.00 | 202.20 | 198.75 | 202.65 | +11.84 | +6.22% | 4 | 3,169 | 66.16% |
| NVDA240621C00255000 | 2023-09-20 3:34PM EDT | 255.00 | 188.50 | 194.80 | 197.65 | 0.00 | - | 3 | 829 | 65.12% |
| NVDA240621C00260000 | 2023-09-29 9:41AM EDT | 260.00 | 195.25 | 188.00 | 194.40 | +17.43 | +9.80% | 2 | 880 | 63.31% |
| NVDA240621C00265000 | 2023-09-28 3:54PM EDT | 265.00 | 184.00 | 186.60 | 189.50 | 0.00 | - | 5 | 1,296 | 64.10% |
| NVDA240621C00270000 | 2023-09-29 10:40AM EDT | 270.00 | 188.50 | 182.35 | 184.60 | +16.10 | +9.34% | 50 | 1,546 | 62.89% |
| NVDA240621C00275000 | 2023-09-29 11:40AM EDT | 275.00 | 182.30 | 178.80 | 181.40 | +13.00 | +7.68% | 4 | 1,146 | 63.22% |
| NVDA240621C00280000 | 2023-09-29 1:00PM EDT | 280.00 | 176.18 | 173.75 | 176.55 | +11.58 | +7.04% | 2 | 833 | 61.52% |
| NVDA240621C00285000 | 2023-09-26 12:16PM EDT | 285.00 | 160.15 | 170.60 | 172.90 | 0.00 | - | 2 | 234 | 61.71% |
| NVDA240621C00290000 | 2023-09-26 9:37AM EDT | 290.00 | 154.00 | 165.65 | 169.60 | 0.00 | - | 1 | 255 | 60.99% |
| NVDA240621C00295000 | 2023-09-20 2:46PM EDT | 295.00 | 167.50 | 162.10 | 165.85 | +6.58 | +4.09% | 1 | 890 | 60.77% |
| NVDA240621C00300000 | 2023-09-29 9:37AM EDT | 300.00 | 159.40 | 158.20 | 160.35 | +3.30 | +2.11% | 4 | 4,115 | 59.36% |
| NVDA240621C00305000 | 2023-09-25 10:28AM EDT | 305.00 | 144.78 | 153.55 | 157.70 | 0.00 | - | 1 | 957 | 59.09% |
| NVDA240621C00310000 | 2023-09-28 11:25AM EDT | 310.00 | 147.00 | 150.15 | 153.45 | 0.00 | - | 10 | 1,007 | 58.59% |
| NVDA240621C00315000 | 2023-09-28 11:02AM EDT | 315.00 | 142.00 | 147.10 | 149.45 | 0.00 | - | 1 | 679 | 58.36% |
| NVDA240621C00320000 | 2023-09-28 12:49PM EDT | 320.00 | 142.00 | 142.40 | 145.50 | 0.00 | - | 3 | 2,708 | 57.30% |
| NVDA240621C00325000 | 2023-09-26 10:04AM EDT | 325.00 | 127.87 | 139.95 | 141.25 | 0.00 | - | 1 | 748 | 57.17% |
| NVDA240621C00330000 | 2023-09-25 10:26AM EDT | 330.00 | 126.68 | 136.35 | 137.65 | 0.00 | - | 1 | 981 | 56.76% |
| NVDA240621C00335000 | 2023-09-29 10:02AM EDT | 335.00 | 137.57 | 133.00 | 134.00 | +7.06 | +5.41% | 1 | 1,167 | 56.40% |
| NVDA240621C00340000 | 2023-09-28 1:22PM EDT | 340.00 | 128.50 | 129.35 | 130.60 | 0.00 | - | 1 | 381 | 55.99% |
| NVDA240621C00345000 | 2023-09-15 11:16AM EDT | 345.00 | 136.90 | 125.90 | 129.10 | 0.00 | - | 1 | 594 | 56.46% |
| NVDA240621C00350000 | 2023-09-29 9:56AM EDT | 350.00 | 127.15 | 120.55 | 128.00 | +7.47 | +6.24% | 1 | 843 | 56.22% |
| NVDA240621C00355000 | 2023-09-29 9:31AM EDT | 355.00 | 122.50 | 116.35 | 124.00 | +14.25 | +13.16% | 1 | 409 | 55.20% |
| NVDA240621C00360000 | 2023-09-28 2:07PM EDT | 360.00 | 114.45 | 116.25 | 117.00 | 0.00 | - | 2 | 552 | 54.63% |
| NVDA240621C00365000 | 2023-09-29 3:42PM EDT | 365.00 | 113.40 | 111.80 | 113.95 | -2.60 | -2.24% | 20 | 1,980 | 53.87% |
| NVDA240621C00370000 | 2023-09-27 11:31AM EDT | 370.00 | 101.60 | 109.55 | 111.25 | 0.00 | - | 2 | 3,256 | 54.11% |
| NVDA240621C00375000 | 2023-09-29 10:28AM EDT | 375.00 | 109.49 | 106.90 | 107.70 | +16.27 | +17.45% | 1 | 358 | 53.80% |
| NVDA240621C00380000 | 2023-09-27 2:36PM EDT | 380.00 | 97.10 | 103.95 | 104.70 | 0.00 | - | 6 | 397 | 53.55% |
| NVDA240621C00385000 | 2023-09-27 2:36PM EDT | 385.00 | 94.35 | 97.75 | 102.00 | 0.00 | - | 10 | 194 | 52.15% |
| NVDA240621C00390000 | 2023-09-29 9:34AM EDT | 390.00 | 102.05 | 98.15 | 98.95 | +12.10 | +13.45% | 7 | 400 | 53.09% |
| NVDA240621C00395000 | 2023-09-28 1:01PM EDT | 395.00 | 94.70 | 92.65 | 96.15 | 0.00 | - | 1 | 810 | 51.86% |
| NVDA240621C00400000 | 2023-09-29 3:36PM EDT | 400.00 | 93.25 | 89.90 | 93.40 | +1.25 | +1.36% | 46 | 2,220 | 51.65% |
| NVDA240621C00405000 | 2023-09-28 2:53PM EDT | 405.00 | 87.05 | 87.25 | 90.95 | 0.00 | - | 9 | 246 | 51.55% |
| NVDA240621C00410000 | 2023-09-29 10:47AM EDT | 410.00 | 90.75 | 87.40 | 88.05 | +5.32 | +6.23% | 38 | 2,016 | 52.26% |
| NVDA240621C00415000 | 2023-09-29 12:46PM EDT | 415.00 | 86.75 | 83.95 | 85.60 | +4.05 | +4.90% | 2 | 810 | 51.79% |
| NVDA240621C00420000 | 2023-09-29 1:15PM EDT | 420.00 | 82.48 | 79.65 | 83.10 | +2.48 | +3.10% | 11 | 640 | 50.97% |
| NVDA240621C00425000 | 2023-09-29 2:49PM EDT | 425.00 | 80.79 | 77.25 | 80.65 | +3.09 | +3.98% | 39 | 488 | 50.82% |
| NVDA240621C00430000 | 2023-09-29 3:00PM EDT | 430.00 | 79.00 | 74.90 | 78.35 | +3.10 | +4.08% | 35 | 2,148 | 50.69% |
| NVDA240621C00435000 | 2023-09-29 1:59PM EDT | 435.00 | 74.80 | 72.60 | 76.00 | +7.10 | +10.49% | 1 | 299 | 50.54% |
| NVDA240621C00440000 | 2023-09-29 2:50PM EDT | 440.00 | 73.79 | 72.95 | 73.75 | +2.22 | +3.10% | 34 | 2,659 | 51.29% |
| NVDA240621C00445000 | 2023-09-28 2:26PM EDT | 445.00 | 70.05 | 70.80 | 71.55 | 0.00 | - | 8 | 406 | 51.17% |
| NVDA240621C00450000 | 2023-09-29 3:50PM EDT | 450.00 | 69.60 | 68.70 | 69.35 | +2.65 | +3.96% | 42 | 1,101 | 51.02% |
| NVDA240621C00455000 | 2023-09-29 1:05PM EDT | 455.00 | 67.35 | 66.60 | 67.30 | +1.15 | +1.74% | 6 | 437 | 50.90% |
| NVDA240621C00460000 | 2023-09-29 10:28AM EDT | 460.00 | 66.49 | 64.60 | 65.25 | +1.88 | +2.91% | 12 | 910 | 50.78% |
| NVDA240621C00465000 | 2023-09-29 9:31AM EDT | 465.00 | 64.74 | 62.70 | 63.30 | +3.54 | +5.78% | 2 | 375 | 50.70% |
| NVDA240621C00470000 | 2023-09-28 9:30AM EDT | 470.00 | 56.45 | 60.70 | 61.35 | 0.00 | - | 1 | 934 | 50.55% |
| NVDA240621C00475000 | 2023-09-27 12:59PM EDT | 475.00 | 61.90 | 58.90 | 59.45 | +10.70 | +20.90% | 2 | 931 | 50.45% |
| NVDA240621C00480000 | 2023-09-29 3:38PM EDT | 480.00 | 57.40 | 56.30 | 57.60 | +1.40 | +2.50% | 32 | 1,028 | 50.08% |
| NVDA240621C00485000 | 2023-09-29 12:03PM EDT | 485.00 | 56.65 | 55.30 | 55.85 | +5.00 | +9.68% | 7 | 430 | 50.24% |
| NVDA240621C00490000 | 2023-09-29 11:02AM EDT | 490.00 | 55.80 | 53.55 | 54.10 | +2.70 | +5.08% | 96 | 442 | 50.13% |
| NVDA240621C00495000 | 2023-09-29 3:30PM EDT | 495.00 | 52.25 | 51.05 | 52.40 | +1.20 | +2.35% | 17 | 549 | 50.20% |
| NVDA240621C00500000 | 2023-09-29 3:57PM EDT | 500.00 | 50.56 | 49.30 | 50.80 | +1.66 | +3.39% | 28 | 2,052 | 50.13% |
| NVDA240621C00505000 | 2023-09-29 12:03PM EDT | 505.00 | 50.00 | 47.70 | 49.25 | +3.00 | +6.38% | 2 | 513 | 50.06% |
| NVDA240621C00510000 | 2023-09-29 3:42PM EDT | 510.00 | 47.15 | 46.45 | 47.65 | +2.50 | +5.60% | 6 | 433 | 49.94% |
| NVDA240621C00515000 | 2023-09-28 1:11PM EDT | 515.00 | 45.66 | 45.15 | 46.15 | +0.46 | +1.02% | 1 | 275 | 49.85% |
| NVDA240621C00520000 | 2023-09-29 1:57PM EDT | 520.00 | 44.15 | 42.55 | 44.75 | +0.25 | +0.57% | 1 | 456 | 49.81% |
| NVDA240621C00525000 | 2023-09-29 3:57PM EDT | 525.00 | 43.00 | 41.30 | 43.20 | +1.10 | +2.63% | 1 | 467 | 49.63% |
| NVDA240621C00530000 | 2023-09-28 2:39PM EDT | 530.00 | 40.90 | 39.85 | 41.95 | 0.00 | - | 11 | 1,036 | 49.64% |
| NVDA240621C00535000 | 2023-09-29 3:20PM EDT | 535.00 | 40.40 | 38.60 | 40.50 | +4.25 | +11.76% | 18 | 350 | 49.49% |
| NVDA240621C00540000 | 2023-09-28 3:44PM EDT | 540.00 | 37.85 | 37.40 | 39.20 | 0.00 | - | 3 | 410 | 49.41% |
| NVDA240621C00545000 | 2023-09-26 1:49PM EDT | 545.00 | 33.65 | 37.00 | 38.10 | 0.00 | - | 10 | 1,615 | 49.45% |
| NVDA240621C00550000 | 2023-09-29 9:48AM EDT | 550.00 | 38.80 | 36.25 | 36.75 | +2.72 | +7.54% | 27 | 1,833 | 49.29% |
| NVDA240621C00555000 | 2023-09-27 3:15PM EDT | 555.00 | 33.50 | 33.85 | 35.55 | 0.00 | - | 12 | 215 | 49.21% |
| NVDA240621C00560000 | 2023-09-28 2:11PM EDT | 560.00 | 33.50 | 34.00 | 34.40 | 0.00 | - | 1 | 1,026 | 49.14% |
| NVDA240621C00565000 | 2023-09-28 1:06PM EDT | 565.00 | 32.30 | 32.95 | 33.30 | 0.00 | - | 5 | 271 | 49.09% |
| NVDA240621C00570000 | 2023-09-29 1:05PM EDT | 570.00 | 32.00 | 31.00 | 32.20 | +2.93 | +10.08% | 1 | 670 | 49.01% |
| NVDA240621C00575000 | 2023-09-29 11:14AM EDT | 575.00 | 32.46 | 29.95 | 31.15 | +4.46 | +15.93% | 9 | 361 | 48.95% |
| NVDA240621C00580000 | 2023-09-28 11:37AM EDT | 580.00 | 29.30 | 29.75 | 30.25 | 0.00 | - | 12 | 392 | 48.98% |
| NVDA240621C00585000 | 2023-09-27 12:16PM EDT | 585.00 | 24.75 | 28.85 | 29.25 | 0.00 | - | 5 | 114 | 48.91% |
| NVDA240621C00590000 | 2023-09-28 10:08AM EDT | 590.00 | 27.05 | 27.85 | 28.35 | 0.00 | - | 1 | 232 | 48.90% |
| NVDA240621C00595000 | 2023-09-28 2:14PM EDT | 595.00 | 26.76 | 26.90 | 27.35 | 0.00 | - | 2 | 96 | 48.78% |
| NVDA240621C00600000 | 2023-09-29 2:38PM EDT | 600.00 | 26.39 | 26.10 | 26.45 | +0.54 | +2.09% | 10 | 3,756 | 48.73% |
| NVDA240621C00605000 | 2023-09-29 11:58AM EDT | 605.00 | 26.15 | 25.25 | 25.60 | +1.05 | +4.18% | 1 | 275 | 48.69% |
| NVDA240621C00610000 | 2023-09-29 3:53PM EDT | 610.00 | 24.75 | 24.45 | 24.75 | +0.97 | +4.08% | 1 | 196 | 48.63% |
| NVDA240621C00615000 | 2023-09-29 3:53PM EDT | 615.00 | 23.95 | 23.60 | 23.95 | -0.10 | -0.42% | 30 | 100 | 48.60% |
| NVDA240621C00620000 | 2023-09-28 2:34PM EDT | 620.00 | 22.65 | 22.10 | 23.20 | 0.00 | - | 11 | 180 | 48.58% |
| NVDA240621C00625000 | 2023-09-26 3:26PM EDT | 625.00 | 19.35 | 22.10 | 22.45 | 0.00 | - | 9 | 96 | 48.55% |
| NVDA240621C00630000 | 2023-09-27 2:00PM EDT | 630.00 | 18.63 | 21.40 | 21.70 | 0.00 | - | 3 | 127 | 48.50% |
| NVDA240621C00635000 | 2023-09-28 2:24PM EDT | 635.00 | 20.70 | 20.70 | 21.00 | 0.00 | - | 32 | 203 | 48.47% |
| NVDA240621C00640000 | 2023-09-29 11:54AM EDT | 640.00 | 20.50 | 20.05 | 20.35 | +2.55 | +14.21% | 2 | 170 | 48.46% |
| NVDA240621C00645000 | 2023-09-28 1:26PM EDT | 645.00 | 19.65 | 19.35 | 19.65 | 0.00 | - | 5 | 106 | 48.40% |
| NVDA240621C00650000 | 2023-09-29 1:00PM EDT | 650.00 | 19.10 | 18.75 | 19.00 | +0.35 | +1.87% | 2 | 766 | 48.36% |
| NVDA240621C00655000 | 2023-09-28 12:33PM EDT | 655.00 | 18.25 | 18.10 | 18.45 | 0.00 | - | 17 | 87 | 48.39% |
| NVDA240621C00660000 | 2023-09-28 12:41PM EDT | 660.00 | 17.70 | 16.80 | 17.80 | 0.00 | - | 8 | 319 | 48.32% |
| NVDA240621C00665000 | 2023-09-26 3:10PM EDT | 665.00 | 15.20 | 17.00 | 17.25 | 0.00 | - | 10 | 101 | 48.32% |
| NVDA240621C00670000 | 2023-09-27 10:53AM EDT | 670.00 | 14.40 | 15.70 | 16.70 | 0.00 | - | 1 | 192 | 48.30% |
| NVDA240621C00675000 | 2023-09-28 2:11PM EDT | 675.00 | 15.80 | 15.25 | 16.20 | 0.00 | - | 5 | 42 | 48.32% |
| NVDA240621C00680000 | 2023-09-29 11:39AM EDT | 680.00 | 16.05 | 15.40 | 15.65 | +1.45 | +9.93% | 2 | 192 | 48.27% |
| NVDA240621C00685000 | 2023-09-29 12:08PM EDT | 685.00 | 15.55 | 14.10 | 15.15 | +2.40 | +18.25% | 4 | 141 | 48.25% |
| NVDA240621C00690000 | 2023-09-27 12:58PM EDT | 690.00 | 12.30 | 14.40 | 14.70 | 0.00 | - | 31 | 221 | 48.27% |
| NVDA240621C00695000 | 2023-09-27 10:05AM EDT | 695.00 | 12.55 | 13.95 | 14.20 | 0.00 | - | 10 | 44 | 48.23% |
| NVDA240621C00700000 | 2023-09-29 3:56PM EDT | 700.00 | 13.59 | 13.50 | 13.80 | +0.24 | +1.80% | 13 | 1,778 | 48.27% |
| NVDA240621C00705000 | 2023-09-25 10:39AM EDT | 705.00 | 11.65 | 13.10 | 13.35 | 0.00 | - | 1 | 77 | 48.25% |
| NVDA240621C00710000 | 2023-09-29 10:00AM EDT | 710.00 | 13.61 | 12.65 | 12.95 | +1.06 | +8.45% | 10 | 417 | 48.26% |
| NVDA240621C00715000 | 2023-09-27 10:05AM EDT | 715.00 | 11.05 | 12.05 | 12.50 | 0.00 | - | 7 | 17 | 48.21% |
| NVDA240621C00720000 | 2023-09-26 1:49PM EDT | 720.00 | 10.75 | 11.85 | 12.15 | 0.00 | - | 4 | 228 | 48.25% |
| NVDA240621C00725000 | 2023-09-29 12:01PM EDT | 725.00 | 12.00 | 11.50 | 11.75 | +0.30 | +2.56% | 6 | 46 | 48.22% |
| NVDA240621C00730000 | 2023-09-20 12:28PM EDT | 730.00 | 12.20 | 11.15 | 11.40 | 0.00 | - | 1 | 121 | 48.24% |
| NVDA240621C00735000 | 2023-09-27 12:00PM EDT | 735.00 | 9.25 | 10.80 | 11.05 | 0.00 | - | 4 | 21 | 48.24% |
| NVDA240621C00740000 | 2023-09-29 11:34AM EDT | 740.00 | 10.89 | 10.40 | 10.70 | -0.76 | -6.52% | 1 | 182 | 48.23% |
| NVDA240621C00745000 | 2023-09-29 10:29AM EDT | 745.00 | 10.50 | 10.10 | 10.35 | +0.41 | +4.06% | 1 | 4 | 48.21% |
| NVDA240621C00750000 | 2023-09-28 9:56AM EDT | 750.00 | 9.75 | 9.80 | 10.05 | 0.00 | - | 2 | 559 | 48.23% |
| NVDA240621C00755000 | 2023-09-28 1:04PM EDT | 755.00 | 9.60 | 9.50 | 9.75 | 0.00 | - | 5 | 23 | 48.25% |
| NVDA240621C00760000 | 2023-09-29 1:57PM EDT | 760.00 | 9.35 | 9.20 | 9.45 | -0.05 | -0.53% | 1 | 1,036 | 48.25% |
| NVDA240621C00765000 | 2023-09-26 2:28PM EDT | 765.00 | 8.30 | 8.90 | 9.15 | 0.00 | - | - | 28 | 48.24% |
| NVDA240621C00770000 | 2023-09-28 3:54PM EDT | 770.00 | 8.55 | 8.60 | 8.95 | 0.00 | - | 19 | 1,385 | 48.35% |
| NVDA240621C00775000 | 2023-09-27 2:19PM EDT | 775.00 | 7.46 | 8.35 | 8.60 | 0.00 | - | 1 | 35 | 48.25% |
| NVDA240621C00780000 | 2023-09-29 11:36AM EDT | 780.00 | 8.40 | 8.10 | 8.35 | +0.15 | +1.82% | 2 | 117 | 48.27% |
| NVDA240621C00785000 | 2023-09-29 10:32AM EDT | 785.00 | 8.40 | 7.85 | 8.10 | +0.34 | +4.22% | 9 | 40 | 48.28% |
| NVDA240621C00790000 | 2023-09-28 11:47AM EDT | 790.00 | 7.75 | 7.45 | 7.95 | 0.00 | - | 1 | 1,786 | 48.43% |
| NVDA240621C00795000 | 2023-09-28 1:24PM EDT | 795.00 | 7.65 | 7.10 | 7.70 | 0.00 | - | 1 | 6 | 48.42% |
| NVDA240621C00800000 | 2023-09-28 11:46AM EDT | 800.00 | 7.30 | 7.15 | 7.35 | 0.00 | - | 7 | 381 | 48.24% |
| NVDA240621C00810000 | 2023-09-29 1:53PM EDT | 810.00 | 6.90 | 6.45 | 7.05 | +0.04 | +0.58% | 3 | 151 | 48.47% |
| NVDA240621C00820000 | 2023-09-28 1:11PM EDT | 820.00 | 6.50 | 6.35 | 6.55 | 0.00 | - | 5 | 345 | 48.35% |
| NVDA240621C00830000 | 2023-09-29 10:41AM EDT | 830.00 | 6.41 | 5.95 | 6.15 | +0.86 | +15.50% | 27 | 575 | 48.34% |
| NVDA240621C00840000 | 2023-09-28 12:08PM EDT | 840.00 | 5.85 | 5.35 | 5.90 | 0.00 | - | 11 | 61 | 48.55% |
| NVDA240621C00850000 | 2023-09-29 3:56PM EDT | 850.00 | 5.35 | 5.25 | 5.45 | -0.25 | -4.46% | 5 | 423 | 48.37% |
| NVDA240621C00860000 | 2023-09-29 12:51PM EDT | 860.00 | 5.10 | 4.95 | 5.20 | +0.40 | +8.51% | 1 | 651 | 48.52% |
| NVDA240621C00880000 | 2023-09-22 10:28AM EDT | 880.00 | 3.74 | 4.35 | 4.80 | 0.00 | - | 5 | 64 | 48.93% |
| NVDA240621C00900000 | 2023-09-27 3:54PM EDT | 900.00 | 3.85 | 3.95 | 4.10 | 0.00 | - | 12 | 147 | 48.58% |
| NVDA240621C00920000 | 2023-09-27 2:59PM EDT | 920.00 | 3.40 | 3.50 | 3.65 | 0.00 | - | 4 | 108 | 48.63% |
| NVDA240621C00930000 | 2023-09-21 3:51PM EDT | 930.00 | 2.79 | 3.30 | 3.50 | 0.00 | - | 24 | 101 | 48.79% |
| NVDA240621C00940000 | 2023-09-25 3:07PM EDT | 940.00 | 2.80 | 3.15 | 3.30 | 0.00 | - | 2 | 81 | 48.80% |
| NVDA240621C00950000 | 2023-09-29 2:41PM EDT | 950.00 | 3.10 | 2.96 | 3.15 | +0.10 | +3.33% | 2 | 756 | 48.92% |
| NVDA240621C00960000 | 2023-09-21 11:18AM EDT | 960.00 | 2.51 | 2.79 | 2.96 | 0.00 | - | 2 | 28 | 48.90% |
| NVDA240621C00970000 | 2023-09-21 11:18AM EDT | 970.00 | 2.35 | 2.64 | 2.80 | 0.00 | - | 2 | 17 | 48.93% |
| NVDA240621C00980000 | 2023-09-22 12:42PM EDT | 980.00 | 2.29 | 2.50 | 2.66 | 0.00 | - | 20 | 43 | 48.99% |
| NVDA240621C00990000 | 2023-09-29 9:37AM EDT | 990.00 | 2.59 | 2.36 | 2.52 | +0.59 | +29.50% | 6 | 34 | 49.03% |
| NVDA240621C01000000 | 2023-09-29 3:52PM EDT | 1,000.00 | 2.36 | 2.25 | 2.38 | 0.00 | - | 22 | 552 | 49.05% |
Ventaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2023-09-19 1:07PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,678 | 156.25% |
| NVDA240621P00010000 | 2023-09-29 11:34AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,391 | 128.13% |
| NVDA240621P00015000 | 2023-09-29 2:14PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 761 | 120.31% |
| NVDA240621P00020000 | 2023-07-26 2:06PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 264 | 122.66% |
| NVDA240621P00025000 | 2023-09-07 1:42PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 301 | 108.59% |
| NVDA240621P00030000 | 2023-09-26 2:35PM EDT | 30.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 642 | 104.30% |
| NVDA240621P00035000 | 2023-09-20 1:52PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 894 | 96.88% |
| NVDA240621P00040000 | 2023-09-18 9:30AM EDT | 40.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 485 | 94.53% |
| NVDA240621P00045000 | 2023-09-27 12:52PM EDT | 45.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 1,130 | 91.60% |
| NVDA240621P00050000 | 2023-09-29 9:55AM EDT | 50.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 784 | 87.11% |
| NVDA240621P00055000 | 2023-09-07 9:39AM EDT | 55.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 1 | 351 | 85.16% |
| NVDA240621P00060000 | 2023-09-26 9:35AM EDT | 60.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 2 | 374 | 82.62% |
| NVDA240621P00065000 | 2023-09-26 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 779 | 78.71% |
| NVDA240621P00070000 | 2023-09-12 2:40PM EDT | 70.00 | 0.12 | 0.06 | 0.16 | 0.00 | - | 24 | 290 | 78.61% |
| NVDA240621P00075000 | 2023-09-29 3:11PM EDT | 75.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 27 | 901 | 75.98% |
| NVDA240621P00080000 | 2023-09-25 12:56PM EDT | 80.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 2 | 395 | 74.71% |
| NVDA240621P00085000 | 2023-09-18 12:14PM EDT | 85.00 | 0.25 | 0.10 | 0.19 | 0.00 | - | 12 | 598 | 72.36% |
| NVDA240621P00090000 | 2023-09-29 11:48AM EDT | 90.00 | 0.19 | 0.10 | 0.21 | -0.04 | -17.39% | 1 | 895 | 70.31% |
| NVDA240621P00095000 | 2023-09-29 2:33PM EDT | 95.00 | 0.20 | 0.15 | 0.24 | -0.06 | -23.08% | 5 | 1,655 | 69.68% |
| NVDA240621P00100000 | 2023-09-29 1:03PM EDT | 100.00 | 0.24 | 0.20 | 0.30 | +0.03 | +14.29% | 1 | 3,962 | 69.34% |
| NVDA240621P00105000 | 2023-09-28 12:22PM EDT | 105.00 | 0.27 | 0.17 | 0.33 | 0.00 | - | 2 | 1,338 | 67.09% |
| NVDA240621P00110000 | 2023-09-28 11:59AM EDT | 110.00 | 0.31 | 0.23 | 0.36 | 0.00 | - | 31 | 1,671 | 66.21% |
| NVDA240621P00115000 | 2023-09-29 2:30PM EDT | 115.00 | 0.37 | 0.28 | 0.38 | -0.02 | -5.13% | 64 | 1,030 | 65.04% |
| NVDA240621P00120000 | 2023-09-28 2:16PM EDT | 120.00 | 0.39 | 0.36 | 0.45 | +0.02 | +5.41% | 1 | 2,114 | 64.65% |
| NVDA240621P00125000 | 2023-09-29 12:27PM EDT | 125.00 | 0.45 | 0.37 | 0.47 | -0.05 | -10.00% | 2 | 1,077 | 62.96% |
| NVDA240621P00130000 | 2023-09-29 12:19PM EDT | 130.00 | 0.48 | 0.42 | 0.53 | -0.09 | -15.79% | 4 | 2,924 | 62.06% |
| NVDA240621P00135000 | 2023-09-19 11:45AM EDT | 135.00 | 0.65 | 0.45 | 0.61 | 0.00 | - | 1 | 1,204 | 61.08% |
| NVDA240621P00140000 | 2023-09-28 9:45AM EDT | 140.00 | 0.70 | 0.52 | 0.65 | 0.00 | - | 6 | 1,175 | 60.08% |
| NVDA240621P00145000 | 2023-09-29 9:47AM EDT | 145.00 | 0.73 | 0.62 | 0.72 | -0.01 | -1.35% | 3 | 2,920 | 59.45% |
| NVDA240621P00150000 | 2023-09-29 10:53AM EDT | 150.00 | 0.75 | 0.70 | 0.83 | -0.04 | -5.06% | 10 | 2,832 | 58.83% |
| NVDA240621P00155000 | 2023-09-29 2:58PM EDT | 155.00 | 0.86 | 0.78 | 0.89 | -0.13 | -13.13% | 4 | 1,473 | 57.86% |
| NVDA240621P00160000 | 2023-09-29 1:58PM EDT | 160.00 | 0.93 | 0.85 | 1.02 | -0.07 | -7.00% | 1 | 3,054 | 57.18% |
| NVDA240621P00165000 | 2023-09-21 3:19PM EDT | 165.00 | 1.38 | 0.96 | 1.12 | 0.00 | - | 2 | 2,166 | 56.47% |
| NVDA240621P00170000 | 2023-09-28 10:54AM EDT | 170.00 | 1.32 | 1.07 | 1.24 | 0.00 | - | 8 | 2,323 | 55.79% |
| NVDA240621P00175000 | 2023-09-29 12:29PM EDT | 175.00 | 1.30 | 1.22 | 1.35 | -0.17 | -11.56% | 3 | 1,092 | 55.15% |
| NVDA240621P00180000 | 2023-09-29 3:34PM EDT | 180.00 | 1.41 | 1.36 | 1.47 | -0.72 | -33.80% | 9 | 1,645 | 54.46% |
| NVDA240621P00185000 | 2023-09-28 10:58AM EDT | 185.00 | 1.77 | 1.48 | 1.65 | 0.00 | - | 10 | 1,984 | 53.85% |
| NVDA240621P00190000 | 2023-09-29 3:34PM EDT | 190.00 | 1.73 | 1.67 | 1.80 | -0.37 | -17.62% | 7 | 1,125 | 53.28% |
| NVDA240621P00195000 | 2023-09-26 9:52AM EDT | 195.00 | 2.27 | 1.82 | 1.99 | 0.00 | - | 5 | 1,708 | 52.66% |
| NVDA240621P00200000 | 2023-09-29 3:15PM EDT | 200.00 | 2.16 | 2.05 | 2.10 | -0.14 | -6.09% | 14 | 2,536 | 52.00% |
| NVDA240621P00205000 | 2023-09-28 11:23AM EDT | 205.00 | 2.55 | 2.25 | 2.38 | 0.00 | - | 2 | 1,282 | 51.59% |
| NVDA240621P00210000 | 2023-09-28 11:27AM EDT | 210.00 | 2.78 | 2.45 | 2.62 | 0.00 | - | 4 | 2,716 | 51.04% |
| NVDA240621P00215000 | 2023-09-21 3:33PM EDT | 215.00 | 3.63 | 2.72 | 2.84 | 0.00 | - | 4 | 1,242 | 50.53% |
| NVDA240621P00220000 | 2023-09-27 2:37PM EDT | 220.00 | 3.57 | 2.99 | 3.15 | 0.00 | - | 3 | 956 | 50.11% |
| NVDA240621P00225000 | 2023-09-29 1:43PM EDT | 225.00 | 3.45 | 3.25 | 3.45 | -0.05 | -1.43% | 1 | 1,040 | 49.92% |
| NVDA240621P00230000 | 2023-09-29 10:47AM EDT | 230.00 | 3.55 | 3.55 | 3.75 | -1.00 | -21.98% | 12 | 1,882 | 49.40% |
| NVDA240621P00235000 | 2023-09-27 12:03PM EDT | 235.00 | 4.92 | 3.90 | 4.10 | 0.00 | - | 2 | 625 | 48.98% |
| NVDA240621P00240000 | 2023-09-29 9:53AM EDT | 240.00 | 4.20 | 4.25 | 4.50 | -0.50 | -10.64% | 2 | 2,387 | 48.62% |
| NVDA240621P00245000 | 2023-09-29 12:36PM EDT | 245.00 | 4.74 | 4.70 | 4.85 | -1.21 | -20.34% | 32 | 1,446 | 48.07% |
| NVDA240621P00250000 | 2023-09-29 2:59PM EDT | 250.00 | 5.20 | 5.10 | 5.30 | -0.44 | -7.80% | 11 | 5,583 | 47.72% |
| NVDA240621P00255000 | 2023-09-26 3:40PM EDT | 255.00 | 6.96 | 5.60 | 5.80 | 0.00 | - | 1 | 686 | 47.41% |
| NVDA240621P00260000 | 2023-09-28 1:10PM EDT | 260.00 | 6.55 | 6.05 | 6.35 | 0.00 | - | 4 | 4,387 | 47.13% |
| NVDA240621P00265000 | 2023-09-29 3:26PM EDT | 265.00 | 6.75 | 6.65 | 6.85 | -1.00 | -12.90% | 1 | 532 | 46.70% |
| NVDA240621P00270000 | 2023-09-29 1:03PM EDT | 270.00 | 7.38 | 7.20 | 7.40 | -0.22 | -2.89% | 6 | 3,214 | 46.31% |
| NVDA240621P00275000 | 2023-09-26 10:39AM EDT | 275.00 | 7.80 | 7.85 | 8.05 | -1.20 | -13.33% | 1 | 338 | 46.03% |
| NVDA240621P00280000 | 2023-09-29 11:13AM EDT | 280.00 | 8.50 | 8.50 | 8.75 | -0.50 | -5.56% | 3 | 763 | 45.78% |
| NVDA240621P00285000 | 2023-09-28 1:42PM EDT | 285.00 | 10.10 | 9.00 | 9.45 | 0.00 | - | 49 | 948 | 45.46% |
| NVDA240621P00290000 | 2023-09-28 3:27PM EDT | 290.00 | 10.60 | 9.95 | 10.30 | 0.00 | - | 2 | 1,499 | 45.30% |
| NVDA240621P00295000 | 2023-09-29 3:09PM EDT | 295.00 | 10.85 | 10.80 | 11.05 | -2.95 | -21.38% | 3 | 443 | 44.94% |
| NVDA240621P00300000 | 2023-09-29 3:09PM EDT | 300.00 | 11.74 | 11.65 | 12.00 | -0.56 | -4.55% | 18 | 3,900 | 44.79% |
| NVDA240621P00305000 | 2023-09-29 11:02AM EDT | 305.00 | 12.32 | 12.60 | 12.90 | -1.78 | -12.62% | 10 | 699 | 44.51% |
| NVDA240621P00310000 | 2023-09-29 3:43PM EDT | 310.00 | 13.76 | 13.60 | 13.80 | -1.94 | -12.36% | 2 | 922 | 44.18% |
| NVDA240621P00315000 | 2023-09-25 9:42AM EDT | 315.00 | 17.30 | 14.65 | 14.90 | 0.00 | - | 2 | 296 | 44.03% |
| NVDA240621P00320000 | 2023-09-27 3:15PM EDT | 320.00 | 17.79 | 15.65 | 16.00 | 0.00 | - | 1 | 1,281 | 43.82% |
| NVDA240621P00325000 | 2023-09-29 12:05PM EDT | 325.00 | 16.80 | 16.75 | 17.25 | -1.20 | -6.67% | 6 | 1,407 | 43.71% |
| NVDA240621P00330000 | 2023-09-29 2:33PM EDT | 330.00 | 18.75 | 18.00 | 18.40 | -0.50 | -2.60% | 3 | 5,426 | 43.44% |
| NVDA240621P00335000 | 2023-09-29 3:46PM EDT | 335.00 | 19.60 | 19.35 | 19.65 | -0.70 | -3.45% | 6 | 1,006 | 43.21% |
| NVDA240621P00340000 | 2023-09-27 9:30AM EDT | 340.00 | 23.90 | 20.70 | 21.05 | 0.00 | - | 5 | 2,712 | 43.08% |
| NVDA240621P00345000 | 2023-09-29 3:46PM EDT | 345.00 | 22.35 | 22.00 | 22.45 | -1.15 | -4.89% | 1 | 620 | 42.89% |
| NVDA240621P00350000 | 2023-09-29 3:32PM EDT | 350.00 | 23.55 | 23.45 | 23.95 | -1.45 | -5.80% | 8 | 4,112 | 42.74% |
| NVDA240621P00355000 | 2023-09-29 9:41AM EDT | 355.00 | 24.79 | 24.40 | 25.50 | -5.86 | -19.12% | 2 | 803 | 42.57% |
| NVDA240621P00360000 | 2023-09-29 11:35AM EDT | 360.00 | 26.35 | 26.50 | 27.10 | -1.95 | -6.89% | 3 | 1,631 | 42.40% |
| NVDA240621P00365000 | 2023-09-29 12:08PM EDT | 365.00 | 28.10 | 28.30 | 28.75 | -3.90 | -12.19% | 13 | 646 | 42.22% |
| NVDA240621P00370000 | 2023-09-29 3:35PM EDT | 370.00 | 30.30 | 29.95 | 30.50 | -1.05 | -3.35% | 5 | 8,695 | 42.07% |
| NVDA240621P00375000 | 2023-09-29 1:40PM EDT | 375.00 | 32.50 | 31.20 | 32.30 | -0.60 | -1.81% | 2 | 1,672 | 41.90% |
| NVDA240621P00380000 | 2023-09-29 11:06AM EDT | 380.00 | 32.91 | 33.65 | 34.15 | -2.84 | -7.94% | 11 | 1,664 | 41.73% |
| NVDA240621P00385000 | 2023-09-28 11:23AM EDT | 385.00 | 38.40 | 35.50 | 36.10 | 0.00 | - | 1 | 886 | 41.59% |
| NVDA240621P00390000 | 2023-09-29 2:23PM EDT | 390.00 | 37.78 | 37.60 | 38.10 | -2.17 | -5.43% | 4 | 1,555 | 41.43% |
| NVDA240621P00395000 | 2023-09-29 12:16PM EDT | 395.00 | 40.00 | 39.65 | 40.25 | -6.45 | -13.89% | 14 | 1,034 | 41.34% |
| NVDA240621P00400000 | 2023-09-29 2:30PM EDT | 400.00 | 42.65 | 41.95 | 42.55 | -1.25 | -2.85% | 183 | 2,907 | 41.31% |
| NVDA240621P00405000 | 2023-09-29 12:08PM EDT | 405.00 | 43.50 | 44.00 | 44.55 | -2.31 | -5.04% | 2 | 481 | 41.01% |
| NVDA240621P00410000 | 2023-09-29 10:48AM EDT | 410.00 | 45.05 | 46.25 | 46.75 | -2.70 | -5.65% | 67 | 798 | 40.81% |
| NVDA240621P00415000 | 2023-09-28 1:13PM EDT | 415.00 | 50.49 | 48.45 | 49.15 | 0.00 | - | 11 | 196 | 40.71% |
| NVDA240621P00420000 | 2023-09-29 9:32AM EDT | 420.00 | 50.35 | 50.85 | 51.55 | -2.40 | -4.55% | 3 | 759 | 40.56% |
| NVDA240621P00425000 | 2023-09-29 2:08PM EDT | 425.00 | 54.50 | 51.25 | 54.20 | -1.15 | -2.07% | 64 | 617 | 40.54% |
| NVDA240621P00430000 | 2023-09-29 10:56AM EDT | 430.00 | 54.85 | 55.80 | 56.50 | -2.75 | -4.77% | 46 | 710 | 40.24% |
| NVDA240621P00435000 | 2023-09-29 1:02PM EDT | 435.00 | 59.21 | 58.40 | 59.40 | -4.04 | -6.39% | 11 | 280 | 40.30% |
| NVDA240621P00440000 | 2023-09-29 2:57PM EDT | 440.00 | 61.20 | 61.00 | 62.10 | -1.44 | -2.30% | 8 | 1,269 | 40.18% |
| NVDA240621P00445000 | 2023-09-29 3:00PM EDT | 445.00 | 63.85 | 63.70 | 64.85 | -2.31 | -3.49% | 2 | 722 | 40.06% |
| NVDA240621P00450000 | 2023-09-29 2:57PM EDT | 450.00 | 66.65 | 66.60 | 67.45 | -2.03 | -2.96% | 5 | 1,821 | 39.79% |
| NVDA240621P00455000 | 2023-09-28 1:05PM EDT | 455.00 | 72.45 | 69.35 | 70.15 | 0.00 | - | 17 | 473 | 39.54% |
| NVDA240621P00460000 | 2023-09-29 9:47AM EDT | 460.00 | 70.80 | 72.20 | 73.25 | -12.75 | -15.26% | 4 | 313 | 39.53% |
| NVDA240621P00465000 | 2023-09-28 10:14AM EDT | 465.00 | 80.00 | 75.10 | 76.25 | 0.00 | - | 25 | 580 | 39.40% |
| NVDA240621P00470000 | 2023-09-28 10:52AM EDT | 470.00 | 83.30 | 78.25 | 79.35 | 0.00 | - | 1 | 911 | 39.30% |
| NVDA240621P00475000 | 2023-09-29 11:43AM EDT | 475.00 | 81.05 | 80.95 | 82.40 | -10.34 | -11.31% | 1 | 360 | 39.13% |
| NVDA240621P00480000 | 2023-09-29 2:36PM EDT | 480.00 | 84.75 | 84.30 | 85.50 | -10.20 | -10.74% | 8 | 739 | 38.95% |
| NVDA240621P00485000 | 2023-09-21 2:28PM EDT | 485.00 | 101.25 | 87.60 | 88.70 | 0.00 | - | 1 | 171 | 38.81% |
| NVDA240621P00490000 | 2023-09-28 11:48AM EDT | 490.00 | 93.62 | 88.85 | 92.45 | 0.00 | - | 1 | 135 | 39.00% |
| NVDA240621P00495000 | 2023-09-26 1:35PM EDT | 495.00 | 103.10 | 93.45 | 95.80 | 0.00 | - | 1 | 136 | 38.87% |
| NVDA240621P00500000 | 2023-09-29 11:05AM EDT | 500.00 | 95.90 | 95.50 | 98.75 | -8.10 | -7.79% | 1 | 598 | 38.44% |
| NVDA240621P00505000 | 2023-09-21 1:34PM EDT | 505.00 | 113.50 | 100.40 | 102.45 | 0.00 | - | 1 | 337 | 38.48% |
| NVDA240621P00510000 | 2023-09-25 10:10AM EDT | 510.00 | 113.52 | 103.75 | 106.80 | 0.00 | - | 2 | 225 | 38.95% |
| NVDA240621P00515000 | 2023-09-21 9:32AM EDT | 515.00 | 119.25 | 106.15 | 110.15 | 0.00 | - | 1 | 200 | 38.69% |
| NVDA240621P00520000 | 2023-09-25 12:20PM EDT | 520.00 | 119.37 | 109.55 | 114.00 | 0.00 | - | 2 | 108 | 38.74% |
| NVDA240621P00525000 | 2023-09-15 9:43AM EDT | 525.00 | 107.50 | 111.30 | 117.70 | 0.00 | - | 2 | 159 | 38.65% |
| NVDA240621P00530000 | 2023-09-28 11:45AM EDT | 530.00 | 121.90 | 116.50 | 121.45 | 0.00 | - | 1 | 96 | 38.57% |
| NVDA240621P00535000 | 2023-09-18 10:09AM EDT | 535.00 | 125.00 | 120.15 | 123.95 | 0.00 | - | 2 | 55 | 37.50% |
| NVDA240621P00540000 | 2023-09-22 9:42AM EDT | 540.00 | 140.95 | 122.85 | 128.90 | 0.00 | - | 1 | 72 | 38.25% |
| NVDA240621P00545000 | 2023-09-28 11:41AM EDT | 545.00 | 133.35 | 128.35 | 132.85 | 0.00 | - | 1 | 18 | 38.22% |
| NVDA240621P00550000 | 2023-09-28 12:22PM EDT | 550.00 | 135.90 | 131.90 | 135.45 | 0.00 | - | 1 | 292 | 37.08% |
| NVDA240621P00555000 | 2023-08-22 2:53PM EDT | 555.00 | 136.06 | 152.70 | 158.70 | 0.00 | - | 1 | 18 | 51.49% |
| NVDA240621P00560000 | 2023-09-15 2:18PM EDT | 560.00 | 141.00 | 138.75 | 144.90 | 0.00 | - | 1 | 81 | 38.08% |
| NVDA240621P00565000 | 2023-08-22 11:52AM EDT | 565.00 | 143.00 | 161.20 | 168.65 | 0.00 | - | 2 | 3 | 50.30% |
| NVDA240621P00570000 | 2023-09-28 2:06PM EDT | 570.00 | 153.00 | 146.75 | 153.05 | 0.00 | - | 1 | 21 | 37.93% |
| NVDA240621P00575000 | 2023-09-19 11:27AM EDT | 575.00 | 157.15 | 150.40 | 156.35 | 0.00 | - | 2 | 11 | 37.13% |
| NVDA240621P00580000 | 2023-09-18 11:45AM EDT | 580.00 | 156.91 | 156.85 | 161.45 | 0.00 | - | 2 | 12 | 37.87% |
| NVDA240621P00585000 | 2023-09-05 3:41PM EDT | 585.00 | 130.78 | 158.50 | 164.55 | 0.00 | - | 2 | 430 | 36.79% |
| NVDA240621P00590000 | 2023-09-22 9:50AM EDT | 590.00 | 177.90 | 165.15 | 169.75 | 0.00 | - | 25 | 48 | 37.60% |
| NVDA240621P00595000 | 2023-08-30 11:42AM EDT | 595.00 | 135.73 | 167.25 | 173.95 | 0.00 | - | 4 | 12 | 37.46% |
| NVDA240621P00600000 | 2023-09-22 9:48AM EDT | 600.00 | 188.00 | 172.30 | 176.50 | 0.00 | - | 25 | 138 | 35.65% |
| NVDA240621P00610000 | 2023-09-22 1:41PM EDT | 610.00 | 197.90 | 179.10 | 184.75 | 0.00 | - | 2 | 42 | 34.93% |
| NVDA240621P00615000 | 2023-09-08 11:42AM EDT | 615.00 | 173.06 | 184.45 | 190.30 | 0.00 | - | 2 | 12 | 36.08% |
| NVDA240621P00620000 | 2023-09-22 9:43AM EDT | 620.00 | 208.61 | 189.10 | 194.85 | 0.00 | - | 2 | 35 | 36.12% |
| NVDA240621P00625000 | 2023-09-11 9:48AM EDT | 625.00 | 189.05 | 192.75 | 198.70 | 0.00 | - | 2 | 38 | 35.34% |
| NVDA240621P00630000 | 2023-08-17 10:18AM EDT | 630.00 | 207.30 | 196.80 | 201.15 | 0.00 | - | 2 | 12 | 32.62% |
| NVDA240621P00635000 | 2023-09-07 1:11PM EDT | 635.00 | 190.45 | 202.45 | 208.35 | 0.00 | - | 12 | 22 | 35.94% |
| NVDA240621P00640000 | 2023-09-29 12:59PM EDT | 640.00 | 209.10 | 207.20 | 211.55 | -6.05 | -2.81% | 2 | 87 | 34.13% |
| NVDA240621P00645000 | 2023-09-08 11:29AM EDT | 645.00 | 198.54 | 211.05 | 216.65 | 0.00 | - | 2 | 22 | 34.74% |
| NVDA240621P00650000 | 2023-09-11 11:25AM EDT | 650.00 | 209.50 | 216.65 | 220.70 | 0.00 | - | 3 | 149 | 33.88% |
| NVDA240621P00655000 | 2023-09-29 12:59PM EDT | 655.00 | 222.65 | 222.25 | 224.30 | +8.05 | +3.75% | 4 | 4 | 32.13% |
| NVDA240621P00660000 | 2023-08-16 12:39PM EDT | 660.00 | 232.45 | 223.80 | 227.05 | 0.00 | - | 2 | 24 | 27.99% |
| NVDA240621P00665000 | 2023-09-20 2:34PM EDT | 665.00 | 234.28 | 229.95 | 234.55 | 0.00 | - | 2 | 18 | 33.41% |
| NVDA240621P00670000 | 2023-09-08 11:39AM EDT | 670.00 | 219.19 | 235.80 | 239.20 | 0.00 | - | 24 | 57 | 33.24% |
| NVDA240621P00675000 | 2023-09-25 10:10AM EDT | 675.00 | 254.41 | 239.25 | 246.00 | 0.00 | - | 2 | 20 | 36.55% |
| NVDA240621P00680000 | 2023-08-10 2:11PM EDT | 680.00 | 261.69 | 227.85 | 232.95 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA240621P00685000 | 2023-09-26 3:57PM EDT | 685.00 | 267.01 | 249.15 | 256.00 | 0.00 | - | 13 | 19 | 37.41% |
| NVDA240621P00690000 | 2023-09-26 3:58PM EDT | 690.00 | 271.61 | 251.35 | 257.15 | 0.00 | - | 20 | 292 | 30.55% |
| NVDA240621P00695000 | 2023-09-14 1:58PM EDT | 695.00 | 244.87 | 258.45 | 264.80 | 0.00 | - | 2 | 7 | 36.34% |
| NVDA240621P00700000 | 2023-09-15 11:53AM EDT | 700.00 | 260.11 | 261.25 | 266.75 | 0.00 | - | 6 | 15 | 30.18% |
| NVDA240621P00705000 | 2023-09-29 12:30PM EDT | 705.00 | 268.69 | 268.80 | 272.65 | +17.55 | +6.99% | 50 | 2 | 32.89% |
| NVDA240621P00710000 | 2023-09-29 3:51PM EDT | 710.00 | 273.55 | 272.10 | 279.80 | -20.27 | -6.90% | 138 | 2 | 37.54% |
| NVDA240621P00715000 | 2023-09-29 12:22PM EDT | 715.00 | 277.55 | 275.60 | 284.15 | +0.40 | +0.14% | 10 | 0 | 36.76% |
| NVDA240621P00720000 | 2023-09-29 10:05AM EDT | 720.00 | 280.98 | 280.20 | 288.70 | -4.37 | -1.53% | 4 | 0 | 36.27% |
| NVDA240621P00725000 | 2023-09-19 2:12PM EDT | 725.00 | 289.95 | 285.40 | 293.75 | 0.00 | - | 2 | 0 | 36.74% |
| NVDA240621P00730000 | 2023-09-19 2:34PM EDT | 730.00 | 294.06 | 290.40 | 299.15 | 0.00 | - | 7 | 0 | 37.89% |
| NVDA240621P00740000 | 2023-09-19 11:05AM EDT | 740.00 | 307.13 | 300.20 | 309.50 | 0.00 | - | 5 | 0 | 39.29% |
| NVDA240621P00745000 | 2023-09-25 3:15PM EDT | 745.00 | 327.20 | 305.00 | 313.95 | 0.00 | - | 40 | 0 | 38.60% |
| NVDA240621P00750000 | 2023-09-25 3:14PM EDT | 750.00 | 332.40 | 310.00 | 319.00 | 0.00 | - | 2 | 0 | 39.06% |
| NVDA240621P00755000 | 2023-09-25 3:17PM EDT | 755.00 | 336.16 | 315.00 | 322.45 | 0.00 | - | 30 | 0 | 35.91% |
| NVDA240621P00760000 | 2023-09-25 3:19PM EDT | 760.00 | 341.42 | 320.00 | 328.35 | 0.00 | - | 40 | 0 | 38.40% |
| NVDA240621P00765000 | 2023-09-26 3:58PM EDT | 765.00 | 346.40 | 325.00 | 334.15 | 0.00 | - | 14 | 0 | 40.41% |
| NVDA240621P00770000 | 2023-09-26 3:57PM EDT | 770.00 | 351.66 | 330.00 | 339.45 | 0.00 | - | 6 | 3 | 41.34% |
| NVDA240621P00775000 | 2023-09-25 3:29PM EDT | 775.00 | 356.62 | 335.00 | 342.55 | 0.00 | - | 62 | 0 | 37.49% |
| NVDA240621P00780000 | 2023-09-26 10:46AM EDT | 780.00 | 352.82 | 340.00 | 348.35 | 0.00 | - | 4 | 0 | 39.75% |
| NVDA240621P00785000 | 2023-09-25 3:40PM EDT | 785.00 | 366.19 | 345.05 | 353.35 | 0.00 | - | 26 | 0 | 40.07% |
| NVDA240621P00790000 | 2023-09-27 2:20PM EDT | 790.00 | 373.15 | 350.00 | 359.70 | 0.00 | - | 20 | 6 | 43.18% |
| NVDA240621P00795000 | 2023-09-29 12:27PM EDT | 795.00 | 357.70 | 355.00 | 364.85 | -0.06 | -0.02% | 2 | 0 | 43.80% |
| NVDA240621P00800000 | 2023-09-29 12:26PM EDT | 800.00 | 362.80 | 360.05 | 367.40 | -19.66 | -5.14% | 42 | 1 | 38.66% |
| NVDA240621P00810000 | 2023-09-29 12:25PM EDT | 810.00 | 373.05 | 370.00 | 378.30 | -18.50 | -4.72% | 4 | 0 | 41.56% |
| NVDA240621P00820000 | 2023-09-29 12:30PM EDT | 820.00 | 383.33 | 380.00 | 389.60 | -19.12 | -4.75% | 2 | 0 | 44.96% |
| NVDA240621P00830000 | 2023-09-19 2:47PM EDT | 830.00 | 393.93 | 390.00 | 397.30 | 0.00 | - | 55 | 0 | 40.18% |
| NVDA240621P00840000 | 2023-09-29 12:22PM EDT | 840.00 | 402.49 | 400.00 | 408.00 | -0.98 | -0.24% | 10 | 0 | 42.66% |
| NVDA240621P00850000 | 2023-09-29 12:26PM EDT | 850.00 | 412.88 | 410.00 | 419.00 | -4.65 | -1.11% | 39 | 0 | 45.59% |
| NVDA240621P00860000 | 2023-09-29 3:51PM EDT | 860.00 | 423.39 | 420.00 | 427.15 | -21.47 | -4.83% | 62 | 0 | 41.43% |
| NVDA240621P00880000 | 2023-09-29 12:22PM EDT | 880.00 | 442.25 | 441.60 | 448.30 | -3.16 | -0.71% | 41 | 0 | 45.72% |
| NVDA240621P00900000 | 2023-09-19 2:18PM EDT | 900.00 | 465.36 | 461.05 | 468.35 | 0.00 | - | 48 | 0 | 46.95% |
| NVDA240621P00920000 | 2023-09-08 3:11PM EDT | 920.00 | 464.87 | 480.00 | 489.75 | 0.00 | - | 166 | 0 | 51.21% |
| NVDA240621P00930000 | 2023-09-08 11:29AM EDT | 930.00 | 473.35 | 491.85 | 497.40 | 0.00 | - | 100 | 0 | 45.92% |
| NVDA240621P00940000 | 2023-09-08 11:28AM EDT | 940.00 | 483.21 | 501.30 | 508.25 | 0.00 | - | 2 | 0 | 48.83% |
| NVDA240621P00950000 | 2023-09-05 1:50PM EDT | 950.00 | 465.63 | 511.40 | 518.00 | 0.00 | - | 34 | 0 | 48.67% |
| NVDA240621P00960000 | 2023-09-19 2:12PM EDT | 960.00 | 524.97 | 521.30 | 527.50 | 0.00 | - | 2 | 0 | 47.72% |
| NVDA240621P00970000 | 2023-08-30 11:42AM EDT | 970.00 | 476.77 | 531.50 | 538.25 | 0.00 | - | - | 0 | 50.34% |
| NVDA240621P00980000 | 2023-09-01 1:31PM EDT | 980.00 | 494.37 | 540.75 | 548.75 | 0.00 | - | 2 | 0 | 52.11% |
| NVDA240621P00990000 | 2023-09-01 1:30PM EDT | 990.00 | 504.62 | 551.10 | 557.50 | 0.00 | - | 1 | 0 | 49.16% |
| NVDA240621P01000000 | 2023-09-08 11:27AM EDT | 1,000.00 | 543.17 | 561.90 | 567.15 | 0.00 | - | 2 | 0 | 48.49% |
© 2023 Yahoo. Todos los derechos reservados.
