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 | 2024-03-14 11:08AM EDT | 5.00 | 877.80 | 874.65 | 887.85 | 0.00 | - | 2 | 4,991 | 608.20% |
NVDA240621C00010000 | 2024-03-14 10:24AM EDT | 10.00 | 875.00 | 872.65 | 877.35 | 0.00 | - | 7 | 96 | 381.25% |
NVDA240621C00015000 | 2024-03-12 10:35AM EDT | 15.00 | 878.19 | 867.75 | 872.40 | 0.00 | - | 3 | 35 | 345.70% |
NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 20.00 | 848.00 | 862.80 | 867.50 | 0.00 | - | 1 | 148 | 322.27% |
NVDA240621C00025000 | 2024-02-16 11:55AM EDT | 25.00 | 708.61 | 851.90 | 856.05 | 0.00 | - | 4 | 82 | 0.00% |
NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 878.30 | 852.95 | 857.55 | 0.00 | - | 2 | 375 | 288.09% |
NVDA240621C00035000 | 2024-02-06 11:51AM EDT | 35.00 | 644.80 | 889.25 | 895.80 | 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 | 0.00% |
NVDA240621C00050000 | 2024-01-25 11:01AM EDT | 50.00 | 572.65 | 737.55 | 741.15 | 0.00 | - | 2 | 264 | 0.00% |
NVDA240621C00055000 | 2023-09-19 10:08AM EDT | 55.00 | 382.67 | 365.00 | 372.70 | 0.00 | - | 40 | 139 | 0.00% |
NVDA240621C00060000 | 2024-03-06 2:15PM EDT | 60.00 | 835.67 | 823.40 | 828.10 | 0.00 | - | 1 | 173 | 240.14% |
NVDA240621C00065000 | 2024-02-01 3:52PM EDT | 65.00 | 566.00 | 755.40 | 763.25 | 0.00 | - | 1 | 133 | 0.00% |
NVDA240621C00070000 | 2023-11-21 4:05PM EDT | 70.00 | 432.73 | 420.05 | 424.10 | 0.00 | - | 249 | 560 | 0.00% |
NVDA240621C00075000 | 2024-03-14 10:52AM EDT | 75.00 | 810.91 | 808.65 | 813.30 | 0.00 | - | 1 | 84 | 224.17% |
NVDA240621C00080000 | 2024-03-08 11:27AM EDT | 80.00 | 889.00 | 803.70 | 808.40 | 0.00 | - | 1 | 698 | 219.53% |
NVDA240621C00085000 | 2024-01-19 10:45AM EDT | 85.00 | 493.92 | 639.15 | 645.75 | 0.00 | - | 1 | 637 | 0.00% |
NVDA240621C00090000 | 2024-01-24 1:56PM EDT | 90.00 | 540.00 | 697.35 | 702.75 | 0.00 | - | 1 | 756 | 0.00% |
NVDA240621C00095000 | 2024-02-09 2:03PM EDT | 95.00 | 625.00 | 777.65 | 788.50 | 0.00 | - | 2 | 622 | 0.00% |
NVDA240621C00100000 | 2024-03-06 1:28PM EDT | 100.00 | 791.20 | 784.00 | 788.70 | 0.00 | - | 5 | 645 | 203.52% |
NVDA240621C00105000 | 2023-09-13 1:09PM EDT | 105.00 | 357.75 | 349.50 | 359.00 | 0.00 | - | 2 | 649 | 0.00% |
NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 110.00 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
NVDA240621C00115000 | 2024-03-06 10:48AM EDT | 115.00 | 773.04 | 769.25 | 773.95 | 0.00 | - | 2 | 408 | 193.80% |
NVDA240621C00120000 | 2024-03-15 1:04PM EDT | 120.00 | 769.49 | 761.20 | 774.55 | 0.00 | - | 11 | 1,719 | 205.23% |
NVDA240621C00125000 | 2024-03-15 3:31PM EDT | 125.00 | 761.28 | 759.40 | 764.10 | 0.00 | - | 2 | 542 | 187.70% |
NVDA240621C00130000 | 2024-03-08 4:24PM EDT | 130.00 | 756.96 | 754.50 | 759.15 | 0.00 | - | 18 | 583 | 184.81% |
NVDA240621C00135000 | 2024-03-12 1:47PM EDT | 135.00 | 767.77 | 747.10 | 759.80 | 0.00 | - | 3 | 1,011 | 198.24% |
NVDA240621C00140000 | 2024-03-11 2:03PM EDT | 140.00 | 725.32 | 742.25 | 754.85 | 0.00 | - | 25 | 2,007 | 195.21% |
NVDA240621C00145000 | 2024-03-11 2:01PM EDT | 145.00 | 718.85 | 737.25 | 749.95 | 0.00 | - | 3 | 868 | 191.86% |
NVDA240621C00150000 | 2024-03-18 11:11AM EDT | 150.00 | 746.00 | 732.40 | 745.00 | -14.00 | -1.84% | 1 | 2,790 | 189.04% |
NVDA240621C00155000 | 2024-03-06 10:48AM EDT | 155.00 | 734.20 | 729.90 | 734.55 | 0.00 | - | 1 | 431 | 172.07% |
NVDA240621C00160000 | 2024-03-14 12:06PM EDT | 160.00 | 712.50 | 722.55 | 735.15 | 0.00 | - | 1 | 3,604 | 183.29% |
NVDA240621C00165000 | 2024-03-08 4:24PM EDT | 165.00 | 722.76 | 720.05 | 724.70 | 0.00 | - | 6 | 392 | 167.38% |
NVDA240621C00170000 | 2024-03-08 12:08PM EDT | 170.00 | 771.45 | 712.65 | 725.35 | 0.00 | - | 3 | 1,749 | 177.89% |
NVDA240621C00175000 | 2024-03-07 2:33PM EDT | 175.00 | 747.00 | 707.70 | 720.40 | 0.00 | - | 4 | 1,392 | 175.15% |
NVDA240621C00180000 | 2024-03-12 1:56PM EDT | 180.00 | 722.00 | 702.80 | 715.50 | 0.00 | - | 1 | 2,509 | 172.82% |
NVDA240621C00185000 | 2024-03-11 10:57AM EDT | 185.00 | 704.92 | 697.95 | 710.60 | 0.00 | - | 1 | 925 | 170.73% |
NVDA240621C00190000 | 2024-03-18 3:00PM EDT | 190.00 | 698.17 | 695.45 | 700.15 | +26.22 | +3.90% | 1 | 542 | 157.08% |
NVDA240621C00195000 | 2024-03-13 10:10AM EDT | 195.00 | 701.51 | 690.55 | 695.20 | 0.00 | - | 10 | 626 | 155.08% |
NVDA240621C00200000 | 2024-03-15 2:54PM EDT | 200.00 | 695.99 | 682.90 | 695.80 | 0.00 | - | 20 | 2,043 | 162.84% |
NVDA240621C00205000 | 2024-03-14 9:34AM EDT | 205.00 | 699.20 | 680.70 | 685.40 | 0.00 | - | 1 | 495 | 151.39% |
NVDA240621C00210000 | 2024-03-14 3:08PM EDT | 210.00 | 669.05 | 675.80 | 680.45 | 0.00 | - | 3 | 777 | 149.51% |
NVDA240621C00215000 | 2024-03-15 10:44AM EDT | 215.00 | 678.95 | 670.85 | 675.55 | 0.00 | - | 1 | 634 | 147.67% |
NVDA240621C00220000 | 2024-03-15 9:38AM EDT | 220.00 | 648.00 | 663.25 | 676.15 | 0.00 | - | 1 | 809 | 154.73% |
NVDA240621C00225000 | 2024-03-18 1:24PM EDT | 225.00 | 660.70 | 661.05 | 665.70 | -10.81 | -1.61% | 4 | 566 | 144.26% |
NVDA240621C00230000 | 2024-03-11 10:08AM EDT | 230.00 | 636.49 | 653.40 | 666.35 | 0.00 | - | 1 | 901 | 150.93% |
NVDA240621C00235000 | 2024-03-18 9:30AM EDT | 235.00 | 670.07 | 651.20 | 655.90 | +8.78 | +1.33% | 1 | 645 | 140.97% |
NVDA240621C00240000 | 2024-03-15 12:00PM EDT | 240.00 | 654.11 | 643.55 | 656.50 | 0.00 | - | 1 | 1,612 | 147.14% |
NVDA240621C00245000 | 2024-03-15 11:46AM EDT | 245.00 | 648.09 | 641.35 | 646.05 | 0.00 | - | 1 | 702 | 137.63% |
NVDA240621C00250000 | 2024-03-18 3:59PM EDT | 250.00 | 638.92 | 636.45 | 641.15 | +11.92 | +1.90% | 4 | 3,154 | 136.16% |
NVDA240621C00255000 | 2024-03-18 9:30AM EDT | 255.00 | 647.42 | 631.55 | 636.25 | -59.99 | -8.48% | 1 | 823 | 134.70% |
NVDA240621C00260000 | 2024-03-15 9:51AM EDT | 260.00 | 619.01 | 623.90 | 636.85 | 0.00 | - | 1 | 896 | 140.25% |
NVDA240621C00265000 | 2024-03-15 12:21PM EDT | 265.00 | 625.10 | 618.70 | 631.95 | 0.00 | - | 2 | 1,272 | 137.96% |
NVDA240621C00270000 | 2024-03-18 11:17AM EDT | 270.00 | 619.14 | 614.10 | 627.00 | +9.22 | +1.51% | 3 | 1,202 | 136.98% |
NVDA240621C00275000 | 2024-03-15 9:50AM EDT | 275.00 | 645.00 | 611.90 | 616.60 | +43.20 | +7.18% | 2 | 1,135 | 128.80% |
NVDA240621C00280000 | 2024-03-13 3:33PM EDT | 280.00 | 630.12 | 604.25 | 612.40 | 0.00 | - | 2 | 824 | 121.99% |
NVDA240621C00285000 | 2024-03-14 10:01AM EDT | 285.00 | 595.80 | 602.10 | 606.75 | 0.00 | - | 1 | 237 | 125.98% |
NVDA240621C00290000 | 2024-03-11 9:30AM EDT | 290.00 | 576.84 | 597.15 | 601.85 | 0.00 | - | 1 | 242 | 124.52% |
NVDA240621C00295000 | 2024-03-18 1:53PM EDT | 295.00 | 594.38 | 592.25 | 596.95 | -22.88 | -3.71% | 1 | 765 | 123.22% |
NVDA240621C00300000 | 2024-03-18 3:10PM EDT | 300.00 | 592.30 | 587.15 | 592.40 | +6.30 | +1.08% | 5 | 2,377 | 122.27% |
NVDA240621C00305000 | 2024-03-07 11:28AM EDT | 305.00 | 615.23 | 580.45 | 587.40 | 0.00 | - | 1 | 887 | 116.57% |
NVDA240621C00310000 | 2024-03-15 9:36AM EDT | 310.00 | 564.81 | 577.15 | 582.40 | 0.00 | - | 1 | 890 | 118.84% |
NVDA240621C00315000 | 2024-03-15 11:27AM EDT | 315.00 | 580.45 | 572.65 | 577.30 | 0.00 | - | 4 | 637 | 118.02% |
NVDA240621C00320000 | 2024-03-08 3:10PM EDT | 320.00 | 568.84 | 565.45 | 574.85 | 0.00 | - | 11 | 2,688 | 117.09% |
NVDA240621C00325000 | 2024-03-18 2:56PM EDT | 325.00 | 566.15 | 562.80 | 567.50 | -80.85 | -12.50% | 1 | 750 | 115.45% |
NVDA240621C00330000 | 2024-03-15 3:59PM EDT | 330.00 | 554.44 | 557.50 | 564.25 | 0.00 | - | 1 | 931 | 116.65% |
NVDA240621C00335000 | 2024-03-18 11:45AM EDT | 335.00 | 562.69 | 551.40 | 559.35 | +0.19 | +0.03% | 1 | 816 | 113.14% |
NVDA240621C00340000 | 2024-03-18 12:36PM EDT | 340.00 | 549.00 | 548.10 | 552.80 | +9.41 | +1.74% | 5 | 359 | 111.85% |
NVDA240621C00345000 | 2024-03-11 3:41PM EDT | 345.00 | 517.34 | 543.20 | 547.90 | 0.00 | - | 20 | 594 | 110.68% |
NVDA240621C00350000 | 2024-03-15 1:27PM EDT | 350.00 | 546.45 | 538.35 | 543.00 | 0.00 | - | 1 | 692 | 109.60% |
NVDA240621C00355000 | 2024-03-14 10:07AM EDT | 355.00 | 534.72 | 533.45 | 538.15 | 0.00 | - | 2 | 366 | 108.53% |
NVDA240621C00360000 | 2024-03-15 2:31PM EDT | 360.00 | 538.17 | 528.55 | 533.25 | 0.00 | - | 5 | 618 | 107.39% |
NVDA240621C00365000 | 2024-03-13 11:28AM EDT | 365.00 | 531.90 | 522.90 | 528.85 | 0.00 | - | 2 | 1,681 | 105.82% |
NVDA240621C00370000 | 2024-03-18 11:30AM EDT | 370.00 | 521.00 | 517.90 | 523.85 | +2.95 | +0.57% | 1 | 3,125 | 104.36% |
NVDA240621C00375000 | 2024-03-15 11:40AM EDT | 375.00 | 520.89 | 513.90 | 518.50 | 0.00 | - | 1 | 355 | 104.00% |
NVDA240621C00380000 | 2024-03-12 3:51PM EDT | 380.00 | 541.00 | 509.00 | 513.70 | 0.00 | - | 1 | 404 | 103.05% |
NVDA240621C00385000 | 2024-03-06 10:37AM EDT | 385.00 | 500.13 | 504.15 | 508.80 | 0.00 | - | 7 | 189 | 102.03% |
NVDA240621C00390000 | 2024-03-15 12:24PM EDT | 390.00 | 503.00 | 499.25 | 503.95 | 0.00 | - | 10 | 348 | 101.01% |
NVDA240621C00395000 | 2024-03-12 10:53AM EDT | 395.00 | 512.02 | 494.35 | 499.05 | 0.00 | - | 4 | 698 | 99.91% |
NVDA240621C00400000 | 2024-03-15 3:51PM EDT | 400.00 | 521.81 | 488.65 | 494.35 | +36.81 | +7.59% | 1 | 2,318 | 97.94% |
NVDA240621C00405000 | 2024-03-15 2:49PM EDT | 405.00 | 494.48 | 484.65 | 489.35 | 0.00 | - | 5 | 211 | 98.05% |
NVDA240621C00410000 | 2024-03-15 12:36PM EDT | 410.00 | 486.46 | 478.00 | 484.70 | 0.00 | - | 1 | 1,826 | 94.81% |
NVDA240621C00415000 | 2024-03-07 2:25PM EDT | 415.00 | 511.24 | 474.90 | 479.60 | 0.00 | - | 6 | 799 | 96.06% |
NVDA240621C00420000 | 2024-03-15 2:43PM EDT | 420.00 | 482.75 | 469.70 | 475.20 | 0.00 | - | 1 | 887 | 95.28% |
NVDA240621C00425000 | 2024-03-11 9:56AM EDT | 425.00 | 445.47 | 465.20 | 469.90 | 0.00 | - | 2 | 400 | 94.22% |
NVDA240621C00430000 | 2024-03-15 12:35PM EDT | 430.00 | 466.07 | 460.05 | 465.20 | 0.00 | - | 9 | 1,828 | 93.11% |
NVDA240621C00435000 | 2024-03-07 11:15AM EDT | 435.00 | 485.00 | 455.55 | 460.20 | 0.00 | - | 5 | 230 | 92.46% |
NVDA240621C00440000 | 2024-03-18 3:22PM EDT | 440.00 | 456.00 | 450.75 | 455.40 | +21.22 | +4.88% | 135 | 2,381 | 91.67% |
NVDA240621C00445000 | 2024-03-15 11:29AM EDT | 445.00 | 455.97 | 445.90 | 450.55 | 0.00 | - | 1 | 370 | 90.76% |
NVDA240621C00450000 | 2024-03-18 11:25AM EDT | 450.00 | 448.35 | 441.10 | 445.75 | +11.35 | +2.60% | 13 | 1,053 | 89.97% |
NVDA240621C00455000 | 2024-03-11 9:30AM EDT | 455.00 | 430.85 | 436.25 | 440.90 | 0.00 | - | 20 | 594 | 89.06% |
NVDA240621C00460000 | 2024-03-18 10:52AM EDT | 460.00 | 454.40 | 431.10 | 436.60 | +25.02 | +5.83% | 1 | 1,013 | 88.43% |
NVDA240621C00465000 | 2024-03-15 10:45AM EDT | 465.00 | 436.52 | 426.10 | 431.60 | 0.00 | - | 2 | 824 | 87.19% |
NVDA240621C00470000 | 2024-03-18 3:41PM EDT | 470.00 | 425.85 | 421.65 | 426.60 | -5.87 | -1.36% | 160 | 1,701 | 86.57% |
NVDA240621C00475000 | 2024-03-18 10:31AM EDT | 475.00 | 435.00 | 417.00 | 421.70 | +15.00 | +3.57% | 54 | 1,193 | 85.83% |
NVDA240621C00480000 | 2024-03-18 3:43PM EDT | 480.00 | 413.90 | 412.05 | 417.15 | +9.49 | +2.35% | 10 | 1,161 | 85.13% |
NVDA240621C00485000 | 2024-03-15 9:43AM EDT | 485.00 | 393.38 | 407.45 | 412.15 | 0.00 | - | 2 | 645 | 84.33% |
NVDA240621C00490000 | 2024-03-12 10:31AM EDT | 490.00 | 443.00 | 402.70 | 407.35 | +33.67 | +8.23% | 1 | 756 | 83.58% |
NVDA240621C00495000 | 2024-03-14 9:38AM EDT | 495.00 | 421.65 | 397.95 | 402.60 | 0.00 | - | 1 | 634 | 82.87% |
NVDA240621C00500000 | 2024-03-18 3:56PM EDT | 500.00 | 395.91 | 393.25 | 397.90 | -7.09 | -1.76% | 46 | 3,869 | 82.26% |
NVDA240621C00505000 | 2024-03-14 1:26PM EDT | 505.00 | 381.47 | 388.45 | 393.10 | 0.00 | - | 5 | 790 | 81.45% |
NVDA240621C00510000 | 2024-03-14 11:50AM EDT | 510.00 | 378.80 | 383.70 | 388.40 | 0.00 | - | 2 | 663 | 80.77% |
NVDA240621C00515000 | 2024-03-18 1:29PM EDT | 515.00 | 380.00 | 379.00 | 383.65 | -7.05 | -1.82% | 15 | 523 | 80.09% |
NVDA240621C00520000 | 2024-03-15 3:43PM EDT | 520.00 | 373.41 | 373.90 | 379.30 | 0.00 | - | 8 | 904 | 79.41% |
NVDA240621C00525000 | 2024-03-18 9:32AM EDT | 525.00 | 400.12 | 369.55 | 374.30 | +19.37 | +5.09% | 2 | 1,355 | 78.80% |
NVDA240621C00530000 | 2024-03-18 12:03PM EDT | 530.00 | 362.55 | 364.65 | 369.75 | -8.79 | -2.37% | 3 | 1,095 | 78.11% |
NVDA240621C00535000 | 2024-03-15 12:11PM EDT | 535.00 | 365.80 | 360.25 | 364.90 | 0.00 | - | 1 | 466 | 77.57% |
NVDA240621C00540000 | 2024-03-18 2:00PM EDT | 540.00 | 357.37 | 355.95 | 360.30 | -10.38 | -2.82% | 5 | 812 | 77.30% |
NVDA240621C00545000 | 2024-03-18 9:42AM EDT | 545.00 | 386.30 | 350.95 | 356.40 | +34.35 | +9.76% | 1 | 1,584 | 77.00% |
NVDA240621C00550000 | 2024-03-18 3:53PM EDT | 550.00 | 349.96 | 345.95 | 351.55 | -3.72 | -1.05% | 3 | 3,207 | 75.96% |
NVDA240621C00555000 | 2024-03-18 9:57AM EDT | 555.00 | 369.00 | 341.80 | 346.40 | +52.14 | +16.46% | 6 | 559 | 75.34% |
NVDA240621C00560000 | 2024-03-18 9:38AM EDT | 560.00 | 378.80 | 337.60 | 341.90 | +30.00 | +8.60% | 60 | 1,220 | 75.15% |
NVDA240621C00565000 | 2024-03-12 2:43PM EDT | 565.00 | 362.97 | 332.65 | 337.25 | +13.04 | +3.73% | 1 | 553 | 74.29% |
NVDA240621C00570000 | 2024-03-14 3:32PM EDT | 570.00 | 364.20 | 328.00 | 332.70 | +44.15 | +13.79% | 1 | 845 | 73.72% |
NVDA240621C00575000 | 2024-03-11 10:31AM EDT | 575.00 | 318.50 | 323.45 | 328.15 | 0.00 | - | 3 | 483 | 73.20% |
NVDA240621C00580000 | 2024-03-14 11:14AM EDT | 580.00 | 342.85 | 319.05 | 323.65 | +20.85 | +6.48% | 8 | 666 | 72.80% |
NVDA240621C00585000 | 2024-03-11 12:40PM EDT | 585.00 | 305.05 | 314.05 | 319.70 | 0.00 | - | 105 | 834 | 72.35% |
NVDA240621C00590000 | 2024-03-18 1:18PM EDT | 590.00 | 304.57 | 310.10 | 314.70 | -16.35 | -5.09% | 5 | 639 | 71.89% |
NVDA240621C00595000 | 2024-03-14 1:55PM EDT | 595.00 | 306.95 | 305.55 | 310.25 | 0.00 | - | 10 | 436 | 71.39% |
NVDA240621C00600000 | 2024-03-18 11:19AM EDT | 600.00 | 306.55 | 301.25 | 305.85 | +4.45 | +1.47% | 13 | 5,510 | 71.05% |
NVDA240621C00605000 | 2024-03-18 1:22PM EDT | 605.00 | 295.75 | 296.75 | 301.45 | -0.75 | -0.25% | 1 | 644 | 70.58% |
NVDA240621C00610000 | 2024-03-18 11:28AM EDT | 610.00 | 296.07 | 292.50 | 297.10 | -5.97 | -1.98% | 2 | 432 | 70.26% |
NVDA240621C00615000 | 2024-03-15 10:30AM EDT | 615.00 | 293.25 | 288.05 | 292.75 | 0.00 | - | 1 | 633 | 69.82% |
NVDA240621C00620000 | 2024-03-18 11:28AM EDT | 620.00 | 287.43 | 282.90 | 289.20 | +14.89 | +5.46% | 2 | 894 | 69.41% |
NVDA240621C00625000 | 2024-03-18 10:14AM EDT | 625.00 | 310.00 | 279.50 | 284.20 | +36.40 | +13.30% | 42 | 800 | 69.15% |
NVDA240621C00630000 | 2024-03-18 11:03AM EDT | 630.00 | 288.70 | 275.30 | 279.95 | +19.86 | +7.39% | 21 | 468 | 68.84% |
NVDA240621C00635000 | 2024-03-18 2:35PM EDT | 635.00 | 278.74 | 271.00 | 275.75 | +7.89 | +2.91% | 7 | 317 | 68.49% |
NVDA240621C00640000 | 2024-03-18 10:22AM EDT | 640.00 | 292.64 | 267.90 | 271.55 | +31.79 | +12.19% | 1 | 470 | 68.73% |
NVDA240621C00645000 | 2024-03-18 9:51AM EDT | 645.00 | 297.36 | 264.00 | 266.90 | +42.51 | +16.68% | 3 | 528 | 68.30% |
NVDA240621C00650000 | 2024-03-18 11:49AM EDT | 650.00 | 262.19 | 260.05 | 261.95 | +4.49 | +1.74% | 6 | 2,702 | 67.69% |
NVDA240621C00655000 | 2024-03-18 3:17PM EDT | 655.00 | 260.35 | 256.15 | 257.65 | -5.32 | -2.00% | 77 | 520 | 67.41% |
NVDA240621C00660000 | 2024-03-18 10:23AM EDT | 660.00 | 271.77 | 251.95 | 253.60 | +19.67 | +7.80% | 5 | 1,378 | 67.08% |
NVDA240621C00665000 | 2024-03-14 3:32PM EDT | 665.00 | 240.15 | 246.75 | 250.65 | 0.00 | - | 7 | 1,628 | 66.78% |
NVDA240621C00670000 | 2024-03-18 3:52PM EDT | 670.00 | 246.43 | 243.95 | 246.35 | -4.87 | -1.94% | 14 | 902 | 66.93% |
NVDA240621C00675000 | 2024-03-18 2:40PM EDT | 675.00 | 243.65 | 240.00 | 241.65 | -5.85 | -2.34% | 4 | 690 | 66.36% |
NVDA240621C00680000 | 2024-03-18 3:45PM EDT | 680.00 | 240.10 | 235.45 | 238.50 | -3.23 | -1.33% | 5 | 1,167 | 66.20% |
NVDA240621C00685000 | 2024-03-18 10:05AM EDT | 685.00 | 232.55 | 232.25 | 233.90 | -5.40 | -2.27% | 4 | 459 | 65.96% |
NVDA240621C00690000 | 2024-03-18 11:30AM EDT | 690.00 | 230.37 | 228.40 | 230.10 | -6.43 | -2.72% | 9 | 357 | 65.77% |
NVDA240621C00695000 | 2024-03-15 11:32AM EDT | 695.00 | 233.45 | 224.65 | 226.30 | 0.00 | - | 13 | 608 | 65.60% |
NVDA240621C00700000 | 2024-03-18 3:56PM EDT | 700.00 | 221.15 | 221.05 | 222.60 | +2.20 | +1.00% | 39 | 11,680 | 65.50% |
NVDA240621C00705000 | 2024-03-18 12:55PM EDT | 705.00 | 213.08 | 217.15 | 218.90 | +2.05 | +0.97% | 23 | 546 | 65.26% |
NVDA240621C00710000 | 2024-03-18 2:13PM EDT | 710.00 | 215.55 | 213.10 | 216.60 | +0.07 | +0.03% | 8 | 1,085 | 65.49% |
NVDA240621C00715000 | 2024-03-18 10:16AM EDT | 715.00 | 235.15 | 209.90 | 211.60 | +17.55 | +8.07% | 5 | 682 | 64.97% |
NVDA240621C00720000 | 2024-03-18 3:49PM EDT | 720.00 | 211.03 | 206.40 | 208.05 | -1.47 | -0.69% | 32 | 1,237 | 64.87% |
NVDA240621C00725000 | 2024-03-15 10:30AM EDT | 725.00 | 207.40 | 201.50 | 206.05 | 0.00 | - | 5 | 1,006 | 64.80% |
NVDA240621C00730000 | 2024-03-18 2:33PM EDT | 730.00 | 204.90 | 199.25 | 201.05 | -1.75 | -0.85% | 2 | 585 | 64.58% |
NVDA240621C00735000 | 2024-03-15 3:55PM EDT | 735.00 | 194.89 | 195.20 | 199.10 | 0.00 | - | 1 | 1,209 | 64.79% |
NVDA240621C00740000 | 2024-03-18 1:54PM EDT | 740.00 | 193.40 | 192.35 | 194.20 | -5.95 | -2.98% | 12 | 2,150 | 64.35% |
NVDA240621C00745000 | 2024-03-18 2:39PM EDT | 745.00 | 194.40 | 189.00 | 190.85 | -4.45 | -2.24% | 18 | 477 | 64.26% |
NVDA240621C00750000 | 2024-03-18 2:30PM EDT | 750.00 | 191.65 | 185.65 | 187.55 | +3.02 | +1.60% | 44 | 1,889 | 64.16% |
NVDA240621C00755000 | 2024-03-18 1:08PM EDT | 755.00 | 177.15 | 182.40 | 184.25 | -8.03 | -4.34% | 4 | 567 | 64.07% |
NVDA240621C00760000 | 2024-03-18 9:36AM EDT | 760.00 | 210.00 | 179.10 | 181.00 | +34.21 | +19.46% | 3 | 1,701 | 63.96% |
NVDA240621C00765000 | 2024-03-15 3:46PM EDT | 765.00 | 178.88 | 175.95 | 177.80 | 0.00 | - | 2 | 632 | 63.89% |
NVDA240621C00770000 | 2024-03-18 1:18PM EDT | 770.00 | 169.25 | 173.00 | 174.75 | -6.45 | -3.67% | 31 | 2,442 | 63.92% |
NVDA240621C00775000 | 2024-03-18 3:28PM EDT | 775.00 | 171.00 | 169.85 | 171.55 | -9.10 | -5.05% | 181 | 1,396 | 63.80% |
NVDA240621C00780000 | 2024-03-18 3:10PM EDT | 780.00 | 170.70 | 167.05 | 168.30 | +0.06 | +0.04% | 27 | 7,498 | 63.76% |
NVDA240621C00785000 | 2024-03-18 3:28PM EDT | 785.00 | 165.55 | 164.00 | 165.15 | -0.10 | -0.06% | 43 | 450 | 63.65% |
NVDA240621C00790000 | 2024-03-18 2:37PM EDT | 790.00 | 163.65 | 161.05 | 162.15 | -2.30 | -1.39% | 21 | 3,103 | 63.59% |
NVDA240621C00795000 | 2024-03-18 3:55PM EDT | 795.00 | 158.40 | 158.10 | 159.25 | -4.60 | -2.82% | 147 | 666 | 63.55% |
NVDA240621C00800000 | 2024-03-18 3:59PM EDT | 800.00 | 155.60 | 155.20 | 156.35 | +1.00 | +0.65% | 246 | 4,441 | 63.49% |
NVDA240621C00810000 | 2024-03-18 3:36PM EDT | 810.00 | 153.45 | 148.35 | 151.85 | +4.20 | +2.81% | 47 | 1,729 | 63.39% |
NVDA240621C00820000 | 2024-03-18 3:59PM EDT | 820.00 | 145.09 | 144.05 | 145.25 | +0.84 | +0.58% | 462 | 39,897 | 63.34% |
NVDA240621C00830000 | 2024-03-18 3:42PM EDT | 830.00 | 140.80 | 138.80 | 140.10 | +1.80 | +1.29% | 42 | 1,798 | 63.35% |
NVDA240621C00840000 | 2024-03-18 3:53PM EDT | 840.00 | 134.50 | 133.60 | 134.95 | -3.40 | -2.47% | 110 | 1,217 | 63.29% |
NVDA240621C00850000 | 2024-03-18 3:59PM EDT | 850.00 | 129.25 | 128.65 | 130.00 | +1.25 | +0.98% | 262 | 3,497 | 63.27% |
NVDA240621C00860000 | 2024-03-18 3:52PM EDT | 860.00 | 125.70 | 124.10 | 125.15 | +2.20 | +1.78% | 135 | 1,826 | 63.32% |
NVDA240621C00880000 | 2024-03-18 3:58PM EDT | 880.00 | 115.43 | 115.00 | 116.10 | -0.02 | -0.02% | 443 | 3,853 | 63.34% |
NVDA240621C00900000 | 2024-03-18 3:59PM EDT | 900.00 | 107.00 | 106.50 | 107.55 | -0.08 | -0.07% | 3,521 | 8,553 | 63.37% |
NVDA240621C00920000 | 2024-03-18 3:54PM EDT | 920.00 | 99.10 | 98.40 | 99.40 | -0.20 | -0.20% | 389 | 2,065 | 63.32% |
NVDA240621C00930000 | 2024-03-18 3:57PM EDT | 930.00 | 95.25 | 94.70 | 95.90 | -0.38 | -0.40% | 376 | 1,005 | 63.44% |
NVDA240621C00940000 | 2024-03-18 3:56PM EDT | 940.00 | 91.88 | 91.10 | 92.45 | -3.03 | -3.19% | 184 | 1,353 | 63.53% |
NVDA240621C00950000 | 2024-03-18 3:57PM EDT | 950.00 | 88.45 | 87.85 | 88.90 | -0.34 | -0.38% | 1,684 | 3,027 | 63.63% |
NVDA240621C00960000 | 2024-03-18 3:34PM EDT | 960.00 | 88.35 | 84.20 | 85.55 | +1.20 | +1.38% | 99 | 1,209 | 63.60% |
NVDA240621C00970000 | 2024-03-18 3:09PM EDT | 970.00 | 84.90 | 81.15 | 82.35 | -3.40 | -3.85% | 77 | 573 | 63.72% |
NVDA240621C00980000 | 2024-03-18 3:47PM EDT | 980.00 | 80.80 | 78.25 | 79.25 | -0.78 | -0.96% | 113 | 686 | 63.84% |
NVDA240621C00990000 | 2024-03-18 3:37PM EDT | 990.00 | 76.86 | 75.30 | 76.35 | -0.64 | -0.83% | 182 | 1,582 | 63.95% |
NVDA240621C01000000 | 2024-03-18 3:54PM EDT | 1,000.00 | 72.85 | 72.75 | 73.45 | -0.85 | -1.15% | 1,575 | 9,760 | 64.11% |
NVDA240621C01010000 | 2024-03-18 3:37PM EDT | 1,010.00 | 72.85 | 69.60 | 70.80 | +0.90 | +1.25% | 156 | 767 | 64.10% |
NVDA240621C01020000 | 2024-03-18 3:28PM EDT | 1,020.00 | 68.90 | 67.25 | 68.15 | +0.45 | +0.66% | 167 | 905 | 64.27% |
NVDA240621C01030000 | 2024-03-18 3:42PM EDT | 1,030.00 | 66.35 | 64.40 | 65.50 | -1.25 | -1.85% | 37 | 569 | 64.24% |
NVDA240621C01040000 | 2024-03-18 3:36PM EDT | 1,040.00 | 65.10 | 61.90 | 63.10 | -4.25 | -6.13% | 26 | 311 | 64.33% |
NVDA240621C01050000 | 2024-03-18 3:58PM EDT | 1,050.00 | 60.35 | 59.70 | 60.85 | -1.95 | -3.13% | 108 | 2,353 | 64.50% |
NVDA240621C01060000 | 2024-03-18 3:36PM EDT | 1,060.00 | 59.21 | 57.75 | 58.45 | +0.36 | +0.61% | 40 | 245 | 64.65% |
NVDA240621C01070000 | 2024-03-18 3:28PM EDT | 1,070.00 | 57.90 | 55.60 | 56.30 | -4.40 | -7.06% | 29 | 429 | 64.76% |
NVDA240621C01080000 | 2024-03-18 3:50PM EDT | 1,080.00 | 55.14 | 53.50 | 54.15 | -0.11 | -0.20% | 118 | 678 | 64.83% |
NVDA240621C01090000 | 2024-03-18 3:51PM EDT | 1,090.00 | 52.90 | 51.50 | 52.20 | -3.75 | -6.62% | 69 | 360 | 64.96% |
NVDA240621C01100000 | 2024-03-18 3:59PM EDT | 1,100.00 | 50.00 | 49.65 | 50.45 | -0.81 | -1.59% | 506 | 2,241 | 65.14% |
NVDA240621C01110000 | 2024-03-18 3:37PM EDT | 1,110.00 | 50.25 | 47.80 | 48.50 | +0.25 | +0.50% | 62 | 451 | 65.21% |
NVDA240621C01120000 | 2024-03-18 3:58PM EDT | 1,120.00 | 46.30 | 45.55 | 46.75 | -1.19 | -2.51% | 44 | 338 | 65.18% |
NVDA240621C01130000 | 2024-03-18 3:28PM EDT | 1,130.00 | 45.70 | 44.40 | 45.10 | -0.60 | -1.30% | 40 | 811 | 65.48% |
NVDA240621C01140000 | 2024-03-18 3:36PM EDT | 1,140.00 | 45.05 | 42.80 | 43.45 | -4.00 | -8.15% | 17 | 757 | 65.60% |
NVDA240621C01150000 | 2024-03-18 3:57PM EDT | 1,150.00 | 41.45 | 41.15 | 42.00 | -0.65 | -1.54% | 71 | 2,490 | 65.73% |
NVDA240621C01160000 | 2024-03-18 3:36PM EDT | 1,160.00 | 41.90 | 39.80 | 40.40 | -4.15 | -9.01% | 19 | 236 | 65.87% |
NVDA240621C01170000 | 2024-03-18 3:36PM EDT | 1,170.00 | 40.45 | 38.30 | 39.05 | +0.55 | +1.38% | 10 | 396 | 66.00% |
NVDA240621C01180000 | 2024-03-18 3:37PM EDT | 1,180.00 | 39.10 | 36.95 | 37.65 | -3.50 | -8.22% | 37 | 387 | 66.13% |
NVDA240621C01190000 | 2024-03-18 3:36PM EDT | 1,190.00 | 37.70 | 35.70 | 36.35 | -3.95 | -9.48% | 39 | 538 | 66.29% |
NVDA240621C01200000 | 2024-03-18 3:59PM EDT | 1,200.00 | 34.90 | 34.10 | 35.15 | -1.00 | -2.79% | 525 | 4,009 | 66.33% |
NVDA240621C01210000 | 2024-03-18 3:35PM EDT | 1,210.00 | 35.24 | 33.05 | 33.85 | -3.76 | -9.64% | 17 | 130 | 66.49% |
NVDA240621C01220000 | 2024-03-18 3:06PM EDT | 1,220.00 | 33.54 | 32.20 | 32.75 | +0.29 | +0.87% | 23 | 149 | 66.77% |
NVDA240621C01230000 | 2024-03-18 2:39PM EDT | 1,230.00 | 33.00 | 30.65 | 31.65 | -3.25 | -8.97% | 15 | 253 | 66.75% |
NVDA240621C01240000 | 2024-03-18 2:45PM EDT | 1,240.00 | 31.04 | 30.05 | 30.60 | +0.69 | +2.27% | 28 | 168 | 67.08% |
NVDA240621C01250000 | 2024-03-18 3:53PM EDT | 1,250.00 | 29.75 | 28.90 | 29.70 | -0.25 | -0.83% | 158 | 1,397 | 67.22% |
NVDA240621C01260000 | 2024-03-18 3:39PM EDT | 1,260.00 | 28.70 | 27.90 | 28.65 | -3.50 | -10.87% | 132 | 306 | 67.34% |
NVDA240621C01270000 | 2024-03-18 3:36PM EDT | 1,270.00 | 28.55 | 26.85 | 27.75 | -2.65 | -8.49% | 96 | 187 | 67.46% |
NVDA240621C01280000 | 2024-03-18 3:58PM EDT | 1,280.00 | 26.55 | 25.90 | 26.80 | -4.30 | -13.94% | 69 | 414 | 67.58% |
NVDA240621C01290000 | 2024-03-18 12:50PM EDT | 1,290.00 | 26.25 | 24.95 | 26.10 | -3.10 | -10.56% | 10 | 815 | 67.76% |
NVDA240621C01300000 | 2024-03-18 3:58PM EDT | 1,300.00 | 24.96 | 24.75 | 25.20 | -1.04 | -4.00% | 410 | 2,221 | 68.16% |
NVDA240621C01320000 | 2024-03-18 2:16PM EDT | 1,320.00 | 23.90 | 23.00 | 23.65 | -0.07 | -0.29% | 4 | 666 | 68.41% |
NVDA240621C01340000 | 2024-03-18 1:49PM EDT | 1,340.00 | 22.90 | 21.60 | 22.25 | -3.10 | -11.92% | 109 | 309 | 68.77% |
NVDA240621C01360000 | 2024-03-18 3:07PM EDT | 1,360.00 | 21.70 | 20.30 | 20.95 | +0.55 | +2.60% | 6 | 236 | 69.13% |
NVDA240621C01380000 | 2024-03-18 2:30PM EDT | 1,380.00 | 20.50 | 19.05 | 19.75 | +0.25 | +1.23% | 11 | 1,110 | 69.47% |
NVDA240621C01400000 | 2024-03-18 3:32PM EDT | 1,400.00 | 18.83 | 18.20 | 18.65 | -0.27 | -1.41% | 418 | 1,240 | 69.97% |
NVDA240621C01410000 | 2024-03-18 2:34PM EDT | 1,410.00 | 19.10 | 17.55 | 18.15 | -2.30 | -10.75% | 4 | 462 | 70.11% |
NVDA240621C01420000 | 2024-03-18 3:52PM EDT | 1,420.00 | 17.65 | 16.90 | 17.65 | -0.96 | -5.16% | 54 | 245 | 70.22% |
NVDA240621C01430000 | 2024-03-18 3:26PM EDT | 1,430.00 | 17.43 | 16.50 | 17.20 | -0.47 | -2.63% | 210 | 312 | 70.47% |
NVDA240621C01440000 | 2024-03-18 3:58PM EDT | 1,440.00 | 16.52 | 16.05 | 16.70 | -1.23 | -6.93% | 12 | 95 | 70.65% |
NVDA240621C01450000 | 2024-03-18 12:50PM EDT | 1,450.00 | 16.40 | 15.70 | 16.25 | -2.88 | -14.94% | 6 | 302 | 70.89% |
NVDA240621C01460000 | 2024-03-14 10:01AM EDT | 1,460.00 | 18.26 | 15.10 | 15.85 | 0.00 | - | 2 | 150 | 71.00% |
NVDA240621C01470000 | 2024-03-18 12:06PM EDT | 1,470.00 | 16.00 | 14.70 | 15.45 | -1.93 | -10.76% | 80 | 137 | 71.21% |
NVDA240621C01480000 | 2024-03-18 2:03PM EDT | 1,480.00 | 15.05 | 14.40 | 15.05 | -0.30 | -1.95% | 58 | 397 | 71.46% |
NVDA240621C01490000 | 2024-03-18 3:59PM EDT | 1,490.00 | 14.33 | 14.20 | 14.65 | -0.67 | -4.47% | 40 | 1,668 | 71.75% |
NVDA240621C01500000 | 2024-03-18 3:08PM EDT | 1,500.00 | 14.85 | 13.70 | 14.25 | +0.25 | +1.71% | 121 | 642 | 71.85% |
NVDA240621C01510000 | 2024-03-15 10:59AM EDT | 1,510.00 | 13.79 | 13.45 | 13.95 | -2.66 | -16.17% | 1 | 76 | 72.14% |
NVDA240621C01520000 | 2024-03-18 9:34AM EDT | 1,520.00 | 17.60 | 12.90 | 13.60 | +3.60 | +25.71% | 1 | 123 | 72.21% |
NVDA240621C01530000 | 2024-03-18 2:30PM EDT | 1,530.00 | 13.70 | 12.70 | 13.25 | -0.75 | -5.19% | 5 | 47 | 72.47% |
NVDA240621C01540000 | 2024-03-18 1:02PM EDT | 1,540.00 | 12.40 | 12.50 | 12.95 | -1.75 | -12.37% | 43 | 110 | 72.76% |
NVDA240621C01550000 | 2024-03-18 3:49PM EDT | 1,550.00 | 12.90 | 12.10 | 12.65 | -2.18 | -14.46% | 58 | 136 | 72.90% |
NVDA240621C01560000 | 2024-03-18 2:39PM EDT | 1,560.00 | 13.00 | 11.80 | 12.35 | -1.50 | -10.34% | 2 | 235 | 73.10% |
NVDA240621C01570000 | 2024-03-15 2:25PM EDT | 1,570.00 | 15.55 | 11.50 | 12.05 | +1.18 | +8.21% | 1 | 10 | 73.28% |
NVDA240621C01580000 | 2024-03-18 11:02AM EDT | 1,580.00 | 12.15 | 11.25 | 11.75 | -1.87 | -13.34% | 15 | 196 | 73.48% |
NVDA240621C01590000 | 2024-03-13 1:46PM EDT | 1,590.00 | 16.47 | 11.00 | 11.50 | 0.00 | - | 29 | 59 | 73.70% |
NVDA240621C01600000 | 2024-03-18 3:57PM EDT | 1,600.00 | 11.10 | 10.65 | 11.25 | -0.58 | -4.97% | 79 | 739 | 73.84% |
NVDA240621C01610000 | 2024-03-18 1:31PM EDT | 1,610.00 | 11.40 | 10.40 | 11.05 | -0.50 | -4.20% | 26 | 63 | 74.08% |
NVDA240621C01620000 | 2024-03-18 12:07PM EDT | 1,620.00 | 11.10 | 10.15 | 10.80 | -1.90 | -14.62% | 9 | 94 | 74.26% |
NVDA240621C01630000 | 2024-03-18 11:44AM EDT | 1,630.00 | 10.60 | 10.00 | 10.50 | -2.10 | -16.54% | 100 | 40 | 74.48% |
NVDA240621C01640000 | 2024-03-18 12:19PM EDT | 1,640.00 | 10.80 | 9.75 | 10.25 | -1.55 | -12.55% | 5 | 708 | 74.64% |
NVDA240621C01650000 | 2024-03-18 3:54PM EDT | 1,650.00 | 10.08 | 9.60 | 10.00 | -0.97 | -8.78% | 67 | 132 | 74.86% |
NVDA240621C01660000 | 2024-03-15 2:14PM EDT | 1,660.00 | 11.70 | 9.30 | 9.90 | 0.00 | - | 1 | 13 | 75.08% |
NVDA240621C01670000 | 2024-03-18 11:16AM EDT | 1,670.00 | 9.30 | 9.10 | 9.65 | -2.50 | -21.19% | 12 | 23 | 75.24% |
NVDA240621C01680000 | 2024-03-18 9:39AM EDT | 1,680.00 | 13.48 | 8.85 | 9.45 | -0.42 | -3.02% | 1 | 21 | 75.40% |
NVDA240621C01690000 | 2024-03-15 2:16PM EDT | 1,690.00 | 11.05 | 8.70 | 9.30 | 0.00 | - | 4 | 47 | 75.67% |
NVDA240621C01700000 | 2024-03-18 3:53PM EDT | 1,700.00 | 9.00 | 8.65 | 9.05 | -0.53 | -5.56% | 242 | 344 | 75.92% |
NVDA240621C01710000 | 2024-03-18 12:56PM EDT | 1,710.00 | 8.80 | 8.45 | 8.85 | -1.70 | -16.19% | 26 | 8 | 76.09% |
NVDA240621C01720000 | 2024-03-18 2:00PM EDT | 1,720.00 | 8.80 | 8.30 | 8.70 | +0.35 | +4.14% | 4 | 12 | 76.33% |
NVDA240621C01730000 | 2024-03-18 9:30AM EDT | 1,730.00 | 10.25 | 8.15 | 8.55 | +1.85 | +22.02% | 8 | 26 | 76.56% |
NVDA240621C01740000 | 2024-03-18 11:06AM EDT | 1,740.00 | 8.35 | 7.95 | 8.35 | -1.50 | -15.23% | 8 | 72 | 76.70% |
NVDA240621C01750000 | 2024-03-18 3:02PM EDT | 1,750.00 | 8.50 | 7.85 | 8.20 | +0.10 | +1.19% | 9 | 499 | 76.96% |
NVDA240621C01760000 | 2024-03-18 11:25AM EDT | 1,760.00 | 8.25 | 7.65 | 8.05 | -1.65 | -16.67% | 4 | 33 | 77.12% |
NVDA240621C01770000 | 2024-03-18 10:32AM EDT | 1,770.00 | 8.90 | 7.40 | 7.90 | +0.70 | +8.54% | 2 | 14 | 77.22% |
NVDA240621C01780000 | 2024-03-18 9:55AM EDT | 1,780.00 | 9.50 | 7.40 | 7.75 | -1.65 | -14.80% | 7 | 73 | 77.55% |
NVDA240621C01790000 | 2024-03-18 3:52PM EDT | 1,790.00 | 7.55 | 7.25 | 7.55 | -0.35 | -4.43% | 147 | 611 | 77.68% |
NVDA240621C01800000 | 2024-03-18 3:40PM EDT | 1,800.00 | 7.65 | 7.10 | 7.45 | -0.25 | -3.16% | 21 | 48 | 77.90% |
NVDA240621C01810000 | 2024-03-14 12:08PM EDT | 1,810.00 | 8.00 | 7.00 | 7.35 | 0.00 | - | 3 | 5 | 78.16% |
NVDA240621C01820000 | 2024-03-12 2:12PM EDT | 1,820.00 | 8.35 | 6.70 | 7.20 | 0.00 | - | 5 | 5 | 78.16% |
NVDA240621C01830000 | 2024-03-18 12:24PM EDT | 1,830.00 | 7.45 | 6.75 | 7.05 | -1.00 | -11.83% | 5 | 14 | 78.51% |
NVDA240621C01840000 | 2024-03-18 11:34AM EDT | 1,840.00 | 7.05 | 6.40 | 6.95 | -1.35 | -16.07% | 15 | 12 | 78.49% |
NVDA240621C01850000 | 2024-03-18 12:11PM EDT | 1,850.00 | 7.10 | 6.50 | 6.80 | -1.10 | -13.41% | 1 | 23 | 78.89% |
NVDA240621C01860000 | 2024-03-14 3:51PM EDT | 1,860.00 | 7.27 | 6.35 | 6.70 | 0.00 | - | - | 3 | 79.06% |
NVDA240621C01870000 | 2024-03-18 11:19AM EDT | 1,870.00 | 6.45 | 6.10 | 6.60 | -0.35 | -5.15% | 3 | 11 | 79.11% |
NVDA240621C01880000 | 2024-03-15 12:49PM EDT | 1,880.00 | 8.40 | 6.15 | 6.50 | 0.00 | - | 1 | 29 | 79.49% |
NVDA240621C01890000 | 2024-03-15 12:45PM EDT | 1,890.00 | 8.35 | 6.00 | 6.40 | +0.30 | +3.73% | 1 | 17 | 79.64% |
NVDA240621C01900000 | 2024-03-18 2:39PM EDT | 1,900.00 | 6.46 | 5.95 | 6.25 | -1.14 | -15.00% | 186 | 44 | 79.84% |
NVDA240621C01910000 | 2024-03-18 11:04AM EDT | 1,910.00 | 6.25 | 5.85 | 6.25 | -0.85 | -11.97% | 32 | 16 | 80.15% |
NVDA240621C01920000 | 2024-03-18 3:37PM EDT | 1,920.00 | 6.20 | 5.70 | 6.15 | -1.10 | -15.07% | 6 | 42 | 80.28% |
NVDA240621C01930000 | 2024-03-18 12:03PM EDT | 1,930.00 | 6.00 | 5.65 | 5.95 | -0.30 | -4.76% | 5 | 78 | 80.40% |
NVDA240621C01940000 | 2024-03-18 3:59PM EDT | 1,940.00 | 5.80 | 5.50 | 5.85 | -0.37 | -6.00% | 548 | 2,589 | 80.52% |
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 | 2024-02-27 2:05PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,165 | 293.75% |
NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 250.00% |
NVDA240621P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 225.00% |
NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 206.25% |
NVDA240621P00025000 | 2024-03-01 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 193.75% |
NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 181.25% |
NVDA240621P00035000 | 2024-03-13 11:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,061 | 175.00% |
NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 530 | 193.75% |
NVDA240621P00045000 | 2023-12-06 12:02PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 1,158 | 176.56% |
NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 165.63% |
NVDA240621P00055000 | 2023-12-20 10:51AM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 357 | 187.11% |
NVDA240621P00060000 | 2024-03-01 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 397 | 180.08% |
NVDA240621P00065000 | 2024-03-13 9:58AM EDT | 65.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 5 | 790 | 177.73% |
NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 30 | 444 | 172.27% |
NVDA240621P00075000 | 2024-03-13 9:59AM EDT | 75.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 28 | 1,269 | 167.58% |
NVDA240621P00080000 | 2024-03-13 10:11AM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 437 | 148.83% |
NVDA240621P00085000 | 2024-03-15 11:17AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 635 | 137.50% |
NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 139.84% |
NVDA240621P00095000 | 2024-03-18 3:41PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 1,668 | 132.81% |
NVDA240621P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 4,429 | 129.69% |
NVDA240621P00105000 | 2024-03-08 12:05PM EDT | 105.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,326 | 144.14% |
NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 110.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 14 | 1,857 | 133.20% |
NVDA240621P00115000 | 2024-03-18 3:16PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 157 | 1,673 | 114.06% |
NVDA240621P00120000 | 2024-03-08 1:21PM EDT | 120.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 50 | 2,122 | 135.55% |
NVDA240621P00125000 | 2024-03-08 2:31PM EDT | 125.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 1,118 | 125.00% |
NVDA240621P00130000 | 2024-03-01 4:59PM EDT | 130.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 2,909 | 130.47% |
NVDA240621P00135000 | 2024-02-23 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 17 | 1,089 | 117.19% |
NVDA240621P00140000 | 2024-03-13 11:25AM EDT | 140.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3,704 | 118.36% |
NVDA240621P00145000 | 2024-03-13 11:23AM EDT | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 5,303 | 106.25% |
NVDA240621P00150000 | 2024-03-18 3:40PM EDT | 150.00 | 0.02 | 0.01 | 0.10 | -0.06 | -75.00% | 7 | 2,555 | 112.50% |
NVDA240621P00155000 | 2024-02-14 10:43AM EDT | 155.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 1,473 | 113.87% |
NVDA240621P00160000 | 2024-03-12 11:41AM EDT | 160.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 2,940 | 107.42% |
NVDA240621P00165000 | 2024-03-18 12:03PM EDT | 165.00 | 0.06 | 0.00 | 0.12 | +0.05 | +500.00% | 8 | 2,212 | 107.03% |
NVDA240621P00170000 | 2024-03-18 9:30AM EDT | 170.00 | 0.26 | 0.01 | 0.13 | +0.23 | +766.67% | 1 | 2,891 | 106.64% |
NVDA240621P00175000 | 2024-03-08 4:01PM EDT | 175.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 38 | 1,469 | 105.47% |
NVDA240621P00180000 | 2024-03-15 3:13PM EDT | 180.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 1,906 | 101.56% |
NVDA240621P00185000 | 2024-03-18 10:34AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 2,047 | 98.44% |
NVDA240621P00190000 | 2024-03-15 3:17PM EDT | 190.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 3 | 1,666 | 98.24% |
NVDA240621P00195000 | 2024-03-12 2:23PM EDT | 195.00 | 0.14 | 0.01 | 0.28 | 0.00 | - | 2 | 1,971 | 104.49% |
NVDA240621P00200000 | 2024-03-18 10:41AM EDT | 200.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 4,436 | 96.88% |
NVDA240621P00205000 | 2024-03-18 3:03PM EDT | 205.00 | 0.05 | 0.03 | 0.16 | -0.11 | -68.75% | 1 | 2,851 | 97.27% |
NVDA240621P00210000 | 2024-03-12 3:05PM EDT | 210.00 | 0.08 | 0.03 | 0.30 | 0.00 | - | 15 | 2,823 | 100.78% |
NVDA240621P00215000 | 2024-03-15 1:56PM EDT | 215.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 1 | 2,446 | 94.53% |
NVDA240621P00220000 | 2024-03-07 1:40PM EDT | 220.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 13 | 1,368 | 97.27% |
NVDA240621P00225000 | 2024-03-06 2:51PM EDT | 225.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 2 | 1,222 | 95.70% |
NVDA240621P00230000 | 2024-03-14 10:02AM EDT | 230.00 | 0.19 | 0.02 | 0.22 | 0.00 | - | 180 | 2,018 | 91.70% |
NVDA240621P00235000 | 2024-03-14 2:43PM EDT | 235.00 | 0.16 | 0.02 | 0.33 | 0.00 | - | 3 | 765 | 93.55% |
NVDA240621P00240000 | 2024-03-18 1:14PM EDT | 240.00 | 0.16 | 0.08 | 0.24 | +0.04 | +33.33% | 2 | 2,496 | 91.31% |
NVDA240621P00245000 | 2024-03-18 1:16PM EDT | 245.00 | 0.18 | 0.06 | 0.25 | -0.01 | -5.26% | 4 | 1,606 | 89.65% |
NVDA240621P00250000 | 2024-03-18 3:11PM EDT | 250.00 | 0.17 | 0.08 | 0.26 | -0.05 | -22.73% | 13 | 6,279 | 89.06% |
NVDA240621P00255000 | 2024-03-15 12:44PM EDT | 255.00 | 0.19 | 0.01 | 0.27 | 0.00 | - | 5 | 1,617 | 86.13% |
NVDA240621P00260000 | 2024-03-05 1:01PM EDT | 260.00 | 0.13 | 0.09 | 0.28 | 0.00 | - | 1 | 4,760 | 87.11% |
NVDA240621P00265000 | 2024-03-11 9:30AM EDT | 265.00 | 0.20 | 0.09 | 0.30 | 0.00 | - | 2 | 949 | 86.28% |
NVDA240621P00270000 | 2024-03-08 2:33PM EDT | 270.00 | 0.30 | 0.09 | 0.31 | 0.00 | - | 13 | 2,793 | 85.21% |
NVDA240621P00275000 | 2024-03-18 1:16PM EDT | 275.00 | 0.26 | 0.14 | 0.33 | -0.02 | -7.14% | 5 | 1,226 | 85.35% |
NVDA240621P00280000 | 2024-03-18 9:49AM EDT | 280.00 | 0.25 | 0.11 | 0.31 | +0.10 | +66.67% | 4 | 533 | 83.11% |
NVDA240621P00285000 | 2024-03-18 9:49AM EDT | 285.00 | 0.29 | 0.10 | 0.35 | +0.09 | +45.00% | 32 | 782 | 82.42% |
NVDA240621P00290000 | 2024-03-18 9:30AM EDT | 290.00 | 0.41 | 0.13 | 0.43 | +0.03 | +7.89% | 2 | 1,438 | 83.11% |
NVDA240621P00295000 | 2024-03-11 9:35AM EDT | 295.00 | 0.36 | 0.15 | 0.39 | 0.00 | - | 1 | 415 | 81.59% |
NVDA240621P00300000 | 2024-03-18 1:06PM EDT | 300.00 | 0.36 | 0.30 | 0.40 | -0.03 | -7.69% | 66 | 6,206 | 82.67% |
NVDA240621P00305000 | 2024-03-18 11:40AM EDT | 305.00 | 0.37 | 0.20 | 0.40 | -0.03 | -7.50% | 37 | 1,400 | 80.08% |
NVDA240621P00310000 | 2024-03-15 2:20PM EDT | 310.00 | 0.45 | 0.11 | 0.44 | 0.00 | - | 8 | 2,491 | 78.22% |
NVDA240621P00315000 | 2024-03-15 9:38AM EDT | 315.00 | 0.40 | 0.21 | 0.44 | 0.00 | - | 1 | 791 | 78.47% |
NVDA240621P00320000 | 2024-03-18 10:20AM EDT | 320.00 | 0.38 | 0.37 | 0.56 | -0.16 | -29.63% | 2 | 1,405 | 80.52% |
NVDA240621P00325000 | 2024-03-18 1:17PM EDT | 325.00 | 0.49 | 0.29 | 0.49 | +0.13 | +36.11% | 5 | 1,524 | 77.78% |
NVDA240621P00330000 | 2024-03-18 3:37PM EDT | 330.00 | 0.48 | 0.32 | 0.52 | -0.06 | -11.11% | 6 | 5,509 | 77.30% |
NVDA240621P00335000 | 2024-03-14 9:52AM EDT | 335.00 | 0.47 | 0.42 | 0.55 | -0.12 | -20.34% | 3 | 1,614 | 77.49% |
NVDA240621P00340000 | 2024-03-13 12:47PM EDT | 340.00 | 0.49 | 0.35 | 0.59 | 0.00 | - | 2 | 3,709 | 76.07% |
NVDA240621P00345000 | 2024-03-18 10:57AM EDT | 345.00 | 0.54 | 0.40 | 0.62 | -0.11 | -16.92% | 1 | 826 | 75.71% |
NVDA240621P00350000 | 2024-03-18 1:17PM EDT | 350.00 | 0.65 | 0.50 | 0.77 | -0.07 | -9.72% | 2 | 5,439 | 76.64% |
NVDA240621P00355000 | 2024-03-14 1:19PM EDT | 355.00 | 0.70 | 0.34 | 0.69 | 0.00 | - | 2 | 1,001 | 73.63% |
NVDA240621P00360000 | 2024-03-15 11:22AM EDT | 360.00 | 0.68 | 0.50 | 0.73 | -0.07 | -9.33% | 1 | 1,704 | 74.17% |
NVDA240621P00365000 | 2024-03-11 1:32PM EDT | 365.00 | 0.66 | 0.52 | 0.77 | 0.00 | - | 2 | 759 | 73.54% |
NVDA240621P00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.80 | 0.60 | 0.81 | -0.12 | -13.04% | 1 | 8,459 | 73.29% |
NVDA240621P00375000 | 2024-03-18 3:32PM EDT | 375.00 | 0.70 | 0.68 | 0.82 | -0.16 | -18.60% | 650 | 2,071 | 72.83% |
NVDA240621P00380000 | 2024-03-14 2:07PM EDT | 380.00 | 0.93 | 0.65 | 0.98 | 0.00 | - | 22 | 2,287 | 72.56% |
NVDA240621P00385000 | 2024-03-18 1:36PM EDT | 385.00 | 0.94 | 0.78 | 0.92 | -0.11 | -10.48% | 52 | 1,064 | 71.90% |
NVDA240621P00390000 | 2024-03-15 10:58AM EDT | 390.00 | 0.95 | 0.74 | 1.03 | +0.04 | +4.40% | 1 | 1,616 | 71.26% |
NVDA240621P00395000 | 2024-03-18 12:48PM EDT | 395.00 | 1.02 | 0.90 | 1.09 | -0.08 | -7.27% | 4 | 1,785 | 71.36% |
NVDA240621P00400000 | 2024-03-18 3:54PM EDT | 400.00 | 1.04 | 0.90 | 1.03 | -0.23 | -18.11% | 97 | 5,347 | 70.04% |
NVDA240621P00405000 | 2024-03-15 3:18PM EDT | 405.00 | 1.32 | 0.92 | 1.26 | 0.00 | - | 15 | 744 | 70.19% |
NVDA240621P00410000 | 2024-03-15 3:52PM EDT | 410.00 | 1.42 | 0.87 | 1.33 | 0.00 | - | 61 | 989 | 69.28% |
NVDA240621P00415000 | 2024-03-15 10:05AM EDT | 415.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 1 | 530 | 68.91% |
NVDA240621P00420000 | 2024-03-18 11:22AM EDT | 420.00 | 1.30 | 1.13 | 1.39 | -0.25 | -16.13% | 1 | 1,390 | 68.60% |
NVDA240621P00425000 | 2024-03-18 3:11PM EDT | 425.00 | 1.42 | 1.21 | 1.45 | -0.10 | -6.58% | 2 | 956 | 68.14% |
NVDA240621P00430000 | 2024-03-18 12:57PM EDT | 430.00 | 1.60 | 1.29 | 1.53 | -0.10 | -5.88% | 21 | 1,244 | 67.72% |
NVDA240621P00435000 | 2024-03-18 2:48PM EDT | 435.00 | 1.53 | 1.36 | 1.64 | -0.22 | -12.57% | 4 | 1,194 | 67.37% |
NVDA240621P00440000 | 2024-03-15 11:08AM EDT | 440.00 | 1.87 | 1.45 | 1.71 | 0.00 | - | 22 | 1,952 | 66.91% |
NVDA240621P00445000 | 2024-03-18 3:33PM EDT | 445.00 | 1.73 | 1.55 | 1.81 | -0.18 | -9.42% | 4 | 780 | 66.57% |
NVDA240621P00450000 | 2024-03-18 3:51PM EDT | 450.00 | 1.78 | 1.72 | 1.87 | -0.32 | -15.24% | 104 | 4,048 | 66.27% |
NVDA240621P00455000 | 2024-03-18 1:03PM EDT | 455.00 | 2.00 | 1.75 | 2.04 | -0.01 | -0.50% | 9 | 828 | 65.86% |
NVDA240621P00460000 | 2024-03-15 9:56AM EDT | 460.00 | 2.24 | 1.74 | 2.24 | 0.00 | - | 12 | 1,344 | 65.41% |
NVDA240621P00465000 | 2024-03-18 1:03PM EDT | 465.00 | 2.45 | 2.05 | 2.22 | +0.19 | +8.41% | 4 | 602 | 65.18% |
NVDA240621P00470000 | 2024-03-18 9:35AM EDT | 470.00 | 2.20 | 2.14 | 2.40 | -0.51 | -18.82% | 12 | 2,079 | 64.87% |
NVDA240621P00475000 | 2024-03-18 12:51PM EDT | 475.00 | 2.63 | 2.40 | 2.51 | -0.17 | -6.07% | 10 | 962 | 64.76% |
NVDA240621P00480000 | 2024-03-18 10:59AM EDT | 480.00 | 2.29 | 2.38 | 2.69 | -0.43 | -15.81% | 2 | 1,405 | 64.15% |
NVDA240621P00485000 | 2024-03-15 3:28PM EDT | 485.00 | 3.12 | 2.53 | 2.83 | 0.00 | - | 1 | 913 | 63.81% |
NVDA240621P00490000 | 2024-03-18 1:50PM EDT | 490.00 | 3.00 | 2.68 | 2.99 | -0.25 | -7.69% | 7 | 856 | 63.48% |
NVDA240621P00495000 | 2024-03-18 2:40PM EDT | 495.00 | 3.10 | 2.88 | 3.15 | -0.45 | -12.68% | 33 | 535 | 63.21% |
NVDA240621P00500000 | 2024-03-18 3:31PM EDT | 500.00 | 3.25 | 3.05 | 3.35 | -0.50 | -13.33% | 182 | 5,082 | 62.94% |
NVDA240621P00505000 | 2024-03-15 3:18PM EDT | 505.00 | 3.85 | 3.25 | 3.50 | 0.00 | - | 16 | 628 | 62.60% |
NVDA240621P00510000 | 2024-03-18 2:36PM EDT | 510.00 | 3.67 | 3.35 | 3.75 | -0.23 | -5.90% | 1 | 1,053 | 62.23% |
NVDA240621P00515000 | 2024-03-18 10:33AM EDT | 515.00 | 3.45 | 3.65 | 3.90 | -0.90 | -20.69% | 1 | 567 | 62.01% |
NVDA240621P00520000 | 2024-03-18 9:54AM EDT | 520.00 | 3.82 | 3.85 | 4.10 | -0.67 | -14.92% | 2 | 573 | 61.67% |
NVDA240621P00525000 | 2024-03-18 3:35PM EDT | 525.00 | 4.15 | 4.00 | 4.40 | -0.65 | -13.54% | 9 | 905 | 61.38% |
NVDA240621P00530000 | 2024-03-18 1:56PM EDT | 530.00 | 4.75 | 4.30 | 4.65 | -0.43 | -8.30% | 15 | 1,094 | 61.21% |
NVDA240621P00535000 | 2024-03-18 2:24PM EDT | 535.00 | 4.85 | 4.50 | 4.85 | -0.35 | -6.73% | 6 | 506 | 60.80% |
NVDA240621P00540000 | 2024-03-15 3:06PM EDT | 540.00 | 4.85 | 4.80 | 5.15 | -0.57 | -10.52% | 2 | 573 | 60.63% |
NVDA240621P00545000 | 2024-03-15 3:01PM EDT | 545.00 | 5.70 | 5.05 | 5.40 | 0.00 | - | 2 | 491 | 60.30% |
NVDA240621P00550000 | 2024-03-18 3:44PM EDT | 550.00 | 5.62 | 5.40 | 5.75 | -0.90 | -13.80% | 106 | 2,870 | 60.18% |
NVDA240621P00555000 | 2024-03-18 3:39PM EDT | 555.00 | 5.89 | 5.75 | 6.10 | -0.76 | -11.43% | 93 | 1,139 | 60.02% |
NVDA240621P00560000 | 2024-03-18 9:52AM EDT | 560.00 | 6.00 | 6.05 | 6.60 | -1.25 | -17.24% | 2 | 959 | 59.94% |
NVDA240621P00565000 | 2024-03-13 3:57PM EDT | 565.00 | 6.70 | 6.10 | 6.80 | 0.00 | - | 72 | 847 | 59.24% |
NVDA240621P00570000 | 2024-03-18 3:24PM EDT | 570.00 | 7.00 | 6.50 | 7.15 | -1.00 | -12.50% | 7 | 1,117 | 59.05% |
NVDA240621P00575000 | 2024-03-18 2:08PM EDT | 575.00 | 7.75 | 7.15 | 7.50 | -0.61 | -7.30% | 15 | 623 | 59.07% |
NVDA240621P00580000 | 2024-03-18 2:45PM EDT | 580.00 | 8.02 | 7.40 | 7.95 | -0.88 | -9.89% | 36 | 1,444 | 58.76% |
NVDA240621P00585000 | 2024-03-18 9:30AM EDT | 585.00 | 8.35 | 7.70 | 8.45 | -0.75 | -8.24% | 1 | 1,226 | 58.52% |
NVDA240621P00590000 | 2024-03-18 12:37PM EDT | 590.00 | 9.10 | 8.45 | 8.85 | -0.22 | -2.36% | 16 | 863 | 58.55% |
NVDA240621P00595000 | 2024-03-18 10:20AM EDT | 595.00 | 8.24 | 8.90 | 9.35 | -2.16 | -20.77% | 4 | 592 | 58.37% |
NVDA240621P00600000 | 2024-03-18 3:58PM EDT | 600.00 | 9.75 | 9.50 | 9.90 | -1.49 | -13.26% | 124 | 3,700 | 58.33% |
NVDA240621P00605000 | 2024-03-18 11:56AM EDT | 605.00 | 10.80 | 9.95 | 10.40 | -0.75 | -6.49% | 18 | 557 | 58.08% |
NVDA240621P00610000 | 2024-03-18 3:43PM EDT | 610.00 | 10.85 | 10.50 | 11.00 | -0.95 | -8.05% | 18 | 1,000 | 57.96% |
NVDA240621P00615000 | 2024-03-18 1:42PM EDT | 615.00 | 12.25 | 11.10 | 11.60 | -0.10 | -0.81% | 5 | 708 | 57.84% |
NVDA240621P00620000 | 2024-03-18 3:11PM EDT | 620.00 | 12.15 | 11.75 | 12.25 | -1.10 | -8.30% | 7 | 839 | 57.75% |
NVDA240621P00625000 | 2024-03-18 10:36AM EDT | 625.00 | 12.93 | 12.35 | 12.90 | -1.25 | -8.82% | 14 | 916 | 57.60% |
NVDA240621P00630000 | 2024-03-18 2:31PM EDT | 630.00 | 13.70 | 13.05 | 13.55 | -1.05 | -7.12% | 10 | 765 | 57.48% |
NVDA240621P00635000 | 2024-03-18 2:24PM EDT | 635.00 | 14.47 | 13.85 | 14.25 | -1.78 | -10.95% | 19 | 403 | 57.42% |
NVDA240621P00640000 | 2024-03-18 12:27PM EDT | 640.00 | 15.50 | 14.55 | 15.05 | -1.10 | -6.63% | 33 | 975 | 57.33% |
NVDA240621P00645000 | 2024-03-18 2:48PM EDT | 645.00 | 15.80 | 15.40 | 15.85 | -1.30 | -7.60% | 25 | 586 | 57.29% |
NVDA240621P00650000 | 2024-03-18 3:57PM EDT | 650.00 | 16.50 | 16.20 | 16.70 | -2.27 | -12.09% | 72 | 3,919 | 57.21% |
NVDA240621P00655000 | 2024-03-18 11:57AM EDT | 655.00 | 18.00 | 17.00 | 17.50 | -0.81 | -4.31% | 7 | 434 | 57.07% |
NVDA240621P00660000 | 2024-03-18 1:13PM EDT | 660.00 | 20.35 | 18.00 | 18.40 | +1.05 | +5.44% | 44 | 591 | 57.07% |
NVDA240621P00665000 | 2024-03-18 3:52PM EDT | 665.00 | 18.90 | 18.75 | 19.35 | -1.97 | -9.44% | 20 | 543 | 56.92% |
NVDA240621P00670000 | 2024-03-18 12:10PM EDT | 670.00 | 20.58 | 19.25 | 20.35 | -0.52 | -2.46% | 5 | 997 | 56.64% |
NVDA240621P00675000 | 2024-03-18 3:28PM EDT | 675.00 | 21.22 | 20.75 | 21.30 | -2.58 | -10.84% | 116 | 1,382 | 56.81% |
NVDA240621P00680000 | 2024-03-18 3:50PM EDT | 680.00 | 21.85 | 21.70 | 22.35 | -1.17 | -5.08% | 34 | 478 | 56.71% |
NVDA240621P00685000 | 2024-03-18 3:54PM EDT | 685.00 | 23.18 | 22.80 | 23.40 | -2.32 | -9.10% | 3 | 707 | 56.66% |
NVDA240621P00690000 | 2024-03-18 1:16PM EDT | 690.00 | 26.70 | 23.90 | 24.55 | -0.07 | -0.26% | 21 | 632 | 56.62% |
NVDA240621P00695000 | 2024-03-18 2:53PM EDT | 695.00 | 25.55 | 25.05 | 25.70 | -2.02 | -7.33% | 4 | 351 | 56.57% |
NVDA240621P00700000 | 2024-03-18 3:57PM EDT | 700.00 | 26.80 | 26.25 | 26.90 | -3.20 | -10.67% | 298 | 5,013 | 56.54% |
NVDA240621P00705000 | 2024-03-18 1:15PM EDT | 705.00 | 30.40 | 27.50 | 28.15 | +0.05 | +0.16% | 11 | 447 | 56.51% |
NVDA240621P00710000 | 2024-03-18 2:12PM EDT | 710.00 | 29.90 | 28.80 | 29.40 | -0.15 | -0.50% | 4 | 404 | 56.47% |
NVDA240621P00715000 | 2024-03-18 3:51PM EDT | 715.00 | 30.00 | 30.10 | 30.70 | -3.94 | -11.61% | 22 | 189 | 56.42% |
NVDA240621P00720000 | 2024-03-18 2:42PM EDT | 720.00 | 32.23 | 31.45 | 32.15 | -1.07 | -3.21% | 579 | 940 | 56.42% |
NVDA240621P00725000 | 2024-03-18 2:49PM EDT | 725.00 | 33.50 | 32.75 | 33.55 | -1.92 | -5.42% | 21 | 1,202 | 56.35% |
NVDA240621P00730000 | 2024-03-18 3:02PM EDT | 730.00 | 35.00 | 34.30 | 34.95 | -3.53 | -9.16% | 12 | 565 | 56.35% |
NVDA240621P00735000 | 2024-03-18 2:46PM EDT | 735.00 | 36.76 | 35.75 | 36.45 | -1.66 | -4.32% | 5 | 382 | 56.31% |
NVDA240621P00740000 | 2024-03-18 2:26PM EDT | 740.00 | 38.02 | 37.05 | 38.15 | -3.08 | -7.49% | 11 | 1,034 | 56.27% |
NVDA240621P00745000 | 2024-03-18 2:49PM EDT | 745.00 | 39.60 | 38.90 | 39.55 | -2.74 | -6.47% | 16 | 336 | 56.28% |
NVDA240621P00750000 | 2024-03-18 3:49PM EDT | 750.00 | 40.27 | 40.40 | 41.25 | -4.93 | -10.91% | 196 | 2,379 | 56.25% |
NVDA240621P00755000 | 2024-03-18 2:24PM EDT | 755.00 | 43.40 | 42.15 | 42.85 | -1.95 | -4.30% | 15 | 353 | 56.24% |
NVDA240621P00760000 | 2024-03-18 3:32PM EDT | 760.00 | 43.89 | 43.55 | 44.55 | -1.76 | -3.86% | 109 | 530 | 56.12% |
NVDA240621P00765000 | 2024-03-18 2:22PM EDT | 765.00 | 47.16 | 45.55 | 46.40 | +0.25 | +0.53% | 16 | 594 | 56.23% |
NVDA240621P00770000 | 2024-03-18 3:02PM EDT | 770.00 | 48.65 | 47.20 | 48.20 | -3.55 | -6.80% | 546 | 994 | 56.17% |
NVDA240621P00775000 | 2024-03-18 2:36PM EDT | 775.00 | 49.65 | 48.85 | 50.30 | -3.80 | -7.11% | 19 | 1,413 | 56.18% |
NVDA240621P00780000 | 2024-03-18 3:36PM EDT | 780.00 | 51.25 | 51.10 | 51.95 | -4.90 | -8.73% | 54 | 7,229 | 56.22% |
NVDA240621P00785000 | 2024-03-18 3:41PM EDT | 785.00 | 54.00 | 53.00 | 54.00 | -2.55 | -4.51% | 11 | 398 | 56.24% |
NVDA240621P00790000 | 2024-03-18 3:41PM EDT | 790.00 | 55.95 | 54.95 | 55.95 | -0.73 | -1.29% | 19 | 1,127 | 56.22% |
NVDA240621P00795000 | 2024-03-18 3:56PM EDT | 795.00 | 57.53 | 57.00 | 57.95 | -4.04 | -6.56% | 205 | 489 | 56.22% |
NVDA240621P00800000 | 2024-03-18 3:57PM EDT | 800.00 | 59.69 | 58.85 | 60.05 | -4.16 | -6.52% | 755 | 3,862 | 56.16% |
NVDA240621P00810000 | 2024-03-18 3:36PM EDT | 810.00 | 63.40 | 63.25 | 64.25 | -3.88 | -5.77% | 36 | 1,247 | 56.18% |
NVDA240621P00820000 | 2024-03-18 3:35PM EDT | 820.00 | 67.60 | 67.60 | 68.35 | -6.00 | -8.15% | 76 | 1,673 | 56.05% |
NVDA240621P00830000 | 2024-03-18 3:51PM EDT | 830.00 | 72.18 | 72.20 | 73.40 | -3.47 | -4.59% | 46 | 465 | 56.19% |
NVDA240621P00840000 | 2024-03-18 3:58PM EDT | 840.00 | 77.79 | 76.45 | 78.45 | -0.85 | -1.08% | 61 | 1,096 | 56.12% |
NVDA240621P00850000 | 2024-03-18 3:58PM EDT | 850.00 | 82.70 | 81.90 | 83.20 | -0.87 | -1.04% | 196 | 1,737 | 56.22% |
NVDA240621P00860000 | 2024-03-18 3:33PM EDT | 860.00 | 86.55 | 87.05 | 88.30 | -7.12 | -7.60% | 238 | 1,108 | 56.23% |
NVDA240621P00880000 | 2024-03-18 3:28PM EDT | 880.00 | 97.65 | 97.85 | 99.05 | -5.85 | -5.65% | 286 | 919 | 56.28% |
NVDA240621P00900000 | 2024-03-18 3:59PM EDT | 900.00 | 109.40 | 109.05 | 110.40 | -6.86 | -5.90% | 330 | 1,013 | 56.26% |
NVDA240621P00920000 | 2024-03-18 3:56PM EDT | 920.00 | 122.10 | 121.15 | 122.45 | -3.70 | -2.94% | 66 | 513 | 56.36% |
NVDA240621P00930000 | 2024-03-18 3:28PM EDT | 930.00 | 128.20 | 127.30 | 128.85 | -6.08 | -4.53% | 62 | 427 | 56.41% |
NVDA240621P00940000 | 2024-03-18 3:28PM EDT | 940.00 | 134.60 | 133.05 | 135.10 | -5.65 | -4.03% | 17 | 405 | 56.23% |
NVDA240621P00950000 | 2024-03-18 3:28PM EDT | 950.00 | 140.95 | 140.10 | 141.90 | -0.80 | -0.56% | 19 | 589 | 56.50% |
NVDA240621P00960000 | 2024-03-18 3:33PM EDT | 960.00 | 146.20 | 146.30 | 148.25 | -3.85 | -2.57% | 16 | 470 | 56.32% |
NVDA240621P00970000 | 2024-03-18 3:28PM EDT | 970.00 | 154.45 | 152.80 | 155.00 | -3.40 | -2.15% | 63 | 227 | 56.26% |
NVDA240621P00980000 | 2024-03-18 11:48AM EDT | 980.00 | 160.90 | 159.90 | 162.35 | -4.75 | -2.87% | 10 | 201 | 56.47% |
NVDA240621P00990000 | 2024-03-18 2:00PM EDT | 990.00 | 170.80 | 167.00 | 169.00 | -0.45 | -0.26% | 21 | 271 | 56.42% |
NVDA240621P01000000 | 2024-03-18 3:33PM EDT | 1,000.00 | 173.80 | 173.60 | 181.75 | -2.35 | -1.33% | 42 | 368 | 57.90% |
NVDA240621P01010000 | 2024-03-18 1:06PM EDT | 1,010.00 | 191.58 | 179.80 | 186.20 | +8.23 | +4.49% | 29 | 116 | 56.82% |
NVDA240621P01020000 | 2024-03-18 9:48AM EDT | 1,020.00 | 173.35 | 185.90 | 195.55 | -13.45 | -7.20% | 4 | 169 | 57.06% |
NVDA240621P01030000 | 2024-03-13 3:13PM EDT | 1,030.00 | 188.00 | 190.60 | 199.90 | 0.00 | - | 46 | 76 | 55.32% |
NVDA240621P01040000 | 2024-03-18 10:05AM EDT | 1,040.00 | 192.20 | 201.05 | 210.40 | -5.10 | -2.58% | 1 | 64 | 57.08% |
NVDA240621P01050000 | 2024-03-15 3:50PM EDT | 1,050.00 | 217.55 | 208.45 | 217.30 | 0.00 | - | 5 | 127 | 56.78% |
NVDA240621P01060000 | 2024-03-12 11:03AM EDT | 1,060.00 | 206.10 | 215.90 | 225.00 | 0.00 | - | 1 | 109 | 56.68% |
NVDA240621P01070000 | 2024-03-18 10:49AM EDT | 1,070.00 | 213.50 | 223.35 | 233.75 | -0.25 | -0.12% | 14 | 106 | 56.84% |
NVDA240621P01080000 | 2024-03-18 10:21AM EDT | 1,080.00 | 221.15 | 231.40 | 241.95 | -6.40 | -2.81% | 7 | 82 | 56.97% |
NVDA240621P01090000 | 2024-03-11 2:01PM EDT | 1,090.00 | 258.55 | 238.80 | 249.65 | 0.00 | - | 6 | 47 | 56.66% |
NVDA240621P01100000 | 2024-03-14 10:25AM EDT | 1,100.00 | 256.20 | 246.70 | 257.95 | 0.00 | - | 7 | 73 | 56.65% |
NVDA240621P01110000 | 2024-03-13 12:15PM EDT | 1,110.00 | 259.05 | 256.75 | 265.90 | 0.00 | - | 2 | 62 | 57.20% |
NVDA240621P01120000 | 2024-03-13 12:25PM EDT | 1,120.00 | 267.70 | 264.70 | 274.65 | 0.00 | - | 26 | 84 | 57.26% |
NVDA240621P01130000 | 2024-03-13 11:24AM EDT | 1,130.00 | 274.40 | 270.80 | 283.10 | 0.00 | - | 4 | 7 | 56.51% |
NVDA240621P01140000 | 2024-03-15 11:39AM EDT | 1,140.00 | 286.15 | 279.50 | 294.00 | 0.00 | - | 2 | 24 | 57.49% |
NVDA240621P01150000 | 2024-03-13 11:23AM EDT | 1,150.00 | 290.45 | 289.90 | 300.00 | 0.00 | - | 4 | 15 | 57.29% |
NVDA240621P01160000 | 2024-03-13 11:23AM EDT | 1,160.00 | 298.25 | 296.65 | 308.95 | 0.00 | - | 8 | 26 | 56.76% |
NVDA240621P01170000 | 2024-03-13 1:34PM EDT | 1,170.00 | 301.75 | 305.40 | 317.00 | 0.00 | - | 44 | 28 | 56.58% |
NVDA240621P01180000 | 2024-03-15 2:39PM EDT | 1,180.00 | 317.40 | 313.85 | 326.10 | 0.00 | - | 2 | 13 | 56.63% |
NVDA240621P01190000 | 2024-03-13 12:15PM EDT | 1,190.00 | 326.85 | 323.00 | 334.75 | 0.00 | - | 4 | 38 | 56.75% |
NVDA240621P01200000 | 2024-03-13 10:03AM EDT | 1,200.00 | 337.50 | 331.55 | 343.55 | 0.00 | - | 15 | 42 | 56.63% |
NVDA240621P01210000 | 2024-03-14 2:13PM EDT | 1,210.00 | 348.59 | 340.25 | 352.15 | 0.00 | - | 12 | 14 | 56.43% |
NVDA240621P01220000 | 2024-03-14 10:41AM EDT | 1,220.00 | 359.80 | 347.65 | 361.20 | 0.00 | - | 3 | 21 | 55.79% |
NVDA240621P01230000 | 2024-03-13 3:33PM EDT | 1,230.00 | 352.00 | 358.45 | 369.15 | 0.00 | - | 29 | 49 | 56.13% |
NVDA240621P01240000 | 2024-03-14 11:28AM EDT | 1,240.00 | 382.40 | 367.25 | 378.40 | 0.00 | - | 4 | 79 | 56.11% |
NVDA240621P01250000 | 2024-03-15 1:02PM EDT | 1,250.00 | 383.15 | 376.20 | 387.60 | 0.00 | - | 2 | 53 | 56.09% |
NVDA240621P01260000 | 2024-03-15 1:02PM EDT | 1,260.00 | 392.25 | 385.15 | 396.40 | 0.00 | - | 2 | 44 | 55.83% |
NVDA240621P01270000 | 2024-03-15 1:36PM EDT | 1,270.00 | 400.80 | 394.35 | 405.25 | 0.00 | - | 2 | 25 | 55.66% |
NVDA240621P01280000 | 2024-03-15 1:35PM EDT | 1,280.00 | 409.70 | 403.60 | 414.80 | 0.00 | - | 2 | 19 | 55.83% |
NVDA240621P01290000 | 2024-03-15 1:01PM EDT | 1,290.00 | 419.55 | 413.15 | 423.90 | 0.00 | - | 6 | 79 | 55.90% |
NVDA240621P01300000 | 2024-03-14 2:13PM EDT | 1,300.00 | 430.15 | 424.25 | 432.75 | 0.00 | - | 26 | 70 | 56.66% |
NVDA240621P01320000 | 2024-03-15 9:39AM EDT | 1,320.00 | 463.85 | 441.00 | 451.60 | 0.00 | - | 2 | 24 | 55.60% |
NVDA240621P01340000 | 2024-03-14 10:01AM EDT | 1,340.00 | 476.80 | 458.20 | 470.90 | 0.00 | - | 6 | 20 | 54.77% |
NVDA240621P01360000 | 2024-03-14 9:46AM EDT | 1,360.00 | 483.20 | 478.45 | 490.50 | 0.00 | - | 2 | 23 | 56.08% |
NVDA240621P01380000 | 2024-03-15 2:52PM EDT | 1,380.00 | 499.01 | 497.85 | 508.05 | 0.00 | - | 4 | 28 | 55.20% |
NVDA240621P01400000 | 2024-03-14 12:07PM EDT | 1,400.00 | 538.65 | 512.95 | 527.85 | 0.00 | - | 14 | 148 | 52.02% |
NVDA240621P01410000 | 2024-03-14 10:42AM EDT | 1,410.00 | 535.53 | 523.55 | 537.35 | 0.00 | - | 6 | 64 | 52.74% |
NVDA240621P01420000 | 2024-03-18 9:36AM EDT | 1,420.00 | 513.30 | 533.05 | 547.55 | -38.65 | -7.00% | 2 | 35 | 53.05% |
NVDA240621P01430000 | 2024-03-14 9:48AM EDT | 1,430.00 | 554.60 | 542.65 | 557.10 | 0.00 | - | 4 | 32 | 52.76% |
NVDA240621P01440000 | 2024-03-14 9:49AM EDT | 1,440.00 | 566.65 | 552.00 | 566.15 | 0.00 | - | 4 | 67 | 51.51% |
NVDA240621P01450000 | 2024-03-14 9:49AM EDT | 1,450.00 | 576.55 | 561.70 | 575.75 | 0.00 | - | 4 | 73 | 51.19% |
NVDA240621P01460000 | 2024-03-14 12:06PM EDT | 1,460.00 | 597.55 | 571.60 | 585.40 | 0.00 | - | 8 | 64 | 51.15% |
NVDA240621P01470000 | 2024-03-14 12:06PM EDT | 1,470.00 | 606.90 | 581.05 | 595.40 | 0.00 | - | 7 | 81 | 50.92% |
NVDA240621P01480000 | 2024-03-14 10:01AM EDT | 1,480.00 | 610.35 | 590.70 | 605.05 | 0.00 | - | 3 | 48 | 50.38% |
NVDA240621P01490000 | 2024-03-14 12:03PM EDT | 1,490.00 | 621.40 | 600.40 | 614.75 | 0.00 | - | 6 | 48 | 64.99% |
NVDA240621P01500000 | 2024-03-14 1:28PM EDT | 1,500.00 | 631.70 | 610.40 | 624.40 | 0.00 | - | 28 | 65 | 65.07% |
NVDA240621P01510000 | 2024-03-14 10:01AM EDT | 1,510.00 | 638.45 | 620.20 | 634.10 | 0.00 | - | 4 | 71 | 65.21% |
NVDA240621P01520000 | 2024-03-14 12:06PM EDT | 1,520.00 | 655.80 | 630.00 | 644.15 | 0.00 | - | 7 | 46 | 65.88% |
NVDA240621P01530000 | 2024-03-14 9:49AM EDT | 1,530.00 | 652.60 | 639.75 | 653.90 | 0.00 | - | 3 | 90 | 66.07% |
NVDA240621P01540000 | 2024-03-14 3:13PM EDT | 1,540.00 | 671.10 | 649.00 | 663.30 | 0.00 | - | 5 | 79 | 65.67% |
NVDA240621P01550000 | 2024-03-14 11:25AM EDT | 1,550.00 | 676.60 | 658.80 | 673.10 | 0.00 | - | 5 | 35 | 65.90% |
NVDA240621P01560000 | 2024-03-14 9:47AM EDT | 1,560.00 | 674.25 | 670.60 | 683.30 | 0.00 | - | 3 | 63 | 50.88% |
NVDA240621P01570000 | 2024-03-14 10:40AM EDT | 1,570.00 | 690.51 | 678.70 | 693.10 | 0.00 | - | 6 | 25 | 67.02% |
NVDA240621P01580000 | 2024-03-14 11:51AM EDT | 1,580.00 | 707.10 | 688.55 | 702.80 | 0.00 | - | 6 | 45 | 67.05% |
NVDA240621P01590000 | 2024-03-14 12:03PM EDT | 1,590.00 | 719.35 | 698.35 | 712.90 | 0.00 | - | 7 | 52 | 67.78% |
NVDA240621P01600000 | 2024-03-14 11:24AM EDT | 1,600.00 | 723.70 | 708.20 | 722.80 | 0.00 | - | 7 | 22 | 68.14% |
NVDA240621P01610000 | 2024-03-14 9:50AM EDT | 1,610.00 | 736.65 | 718.00 | 732.00 | 0.00 | - | 2 | 46 | 67.19% |
NVDA240621P01620000 | 2024-03-14 11:33AM EDT | 1,620.00 | 745.10 | 728.00 | 741.85 | 0.00 | - | 4 | 20 | 67.43% |
NVDA240621P01630000 | 2024-03-15 9:35AM EDT | 1,630.00 | 763.75 | 738.00 | 751.75 | 0.00 | - | 2 | 40 | 67.76% |
NVDA240621P01640000 | 2024-03-14 11:55AM EDT | 1,640.00 | 766.00 | 748.00 | 761.60 | 0.00 | - | 11 | 23 | 67.97% |
NVDA240621P01650000 | 2024-03-14 11:29AM EDT | 1,650.00 | 774.15 | 758.00 | 771.50 | 0.00 | - | 4 | 35 | 68.28% |
NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 1,660.00 | 786.20 | 766.50 | 781.35 | 0.00 | - | 2 | 38 | 68.47% |
NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 1,670.00 | 778.90 | 776.50 | 791.50 | 0.00 | - | 3 | 30 | 69.28% |
NVDA240621P01680000 | 2024-03-14 9:49AM EDT | 1,680.00 | 799.65 | 786.55 | 801.45 | 0.00 | - | 4 | 16 | 69.68% |
NVDA240621P01690000 | 2024-03-14 11:32AM EDT | 1,690.00 | 814.55 | 797.45 | 811.05 | 0.00 | - | 5 | 17 | 69.32% |
NVDA240621P01700000 | 2024-03-14 2:44PM EDT | 1,700.00 | 819.55 | 806.85 | 821.00 | 0.00 | - | 32 | 15 | 69.69% |
NVDA240621P01710000 | 2024-03-14 9:34AM EDT | 1,710.00 | 815.20 | 816.80 | 830.90 | 0.00 | - | 2 | 42 | 69.95% |
NVDA240621P01720000 | 2024-03-13 9:45AM EDT | 1,720.00 | 831.25 | 827.25 | 840.80 | 0.00 | - | 47 | 23 | 70.20% |
NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 1,730.00 | 829.15 | 836.75 | 850.75 | 0.00 | - | 5 | 4 | 70.56% |
NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 1,740.00 | 834.55 | 846.10 | 860.70 | 0.00 | - | 6 | 23 | 70.92% |
NVDA240621P01750000 | 2024-03-13 11:28AM EDT | 1,750.00 | 862.00 | 856.95 | 870.75 | 0.00 | - | 4 | 2 | 71.50% |
NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 1,760.00 | 866.30 | 867.05 | 880.70 | 0.00 | - | 2 | 1 | 71.84% |
NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 1,770.00 | 867.55 | 877.00 | 890.65 | 0.00 | - | 8 | 4 | 72.18% |
NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 1,780.00 | 875.00 | 887.05 | 900.60 | 0.00 | - | 9 | 5 | 72.52% |
NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 1,790.00 | 902.35 | 896.10 | 910.55 | 0.00 | - | 2 | 1 | 72.85% |
NVDA240621P01800000 | 2024-03-18 3:45PM EDT | 1,800.00 | 912.57 | 906.30 | 920.55 | +13.82 | +1.54% | 1 | 4 | 73.30% |
NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 1,810.00 | 903.85 | 917.00 | 930.50 | 0.00 | - | 4 | 2 | 73.62% |
NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 1,820.00 | 916.80 | 926.25 | 940.50 | 0.00 | - | - | 2 | 74.06% |
NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 1,830.00 | 928.35 | 937.00 | 950.45 | 0.00 | - | - | 1 | 74.37% |
NVDA240621P01840000 | 2024-03-14 10:05AM EDT | 1,840.00 | 959.40 | 947.05 | 960.45 | 0.00 | - | 3 | 6 | 74.80% |
NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 988.00 | 977.00 | 990.45 | 0.00 | - | - | - | 76.09% |
NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 1,880.00 | 1,018.40 | 987.00 | 1,000.45 | 0.00 | - | 1 | - | 76.51% |
NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 1,900.00 | 1,003.55 | 1,006.80 | 1,020.45 | 0.00 | - | - | 2 | 77.34% |
NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 1,910.00 | 1,013.45 | 1,016.85 | 1,031.40 | 0.00 | - | - | 1 | 80.04% |
NVDA240621P01940000 | 2024-03-13 2:37PM EDT | 1,940.00 | 1,037.20 | 1,046.55 | 1,061.35 | 0.00 | - | - | 16 | 81.16% |