Mercados españoles abiertos en 5 hrs 2 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
884,55+6,18 (+0,70%)
Al cierre: 04:00PM EDT
869,00 -15,55 (-1,76%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C000050002024-03-14 11:08AM EDT5.00877.80874.65887.850.00-24,991608.20%
NVDA240621C000100002024-03-14 10:24AM EDT10.00875.00872.65877.350.00-796381.25%
NVDA240621C000150002024-03-12 10:35AM EDT15.00878.19867.75872.400.00-335345.70%
NVDA240621C000200002024-03-15 9:37AM EDT20.00848.00862.80867.500.00-1148322.27%
NVDA240621C000250002024-02-16 11:55AM EDT25.00708.61851.90856.050.00-4820.00%
NVDA240621C000300002024-03-12 11:19AM EDT30.00878.30852.95857.550.00-2375288.09%
NVDA240621C000350002024-02-06 11:51AM EDT35.00644.80889.25895.800.00-21380.00%
NVDA240621C000400002023-05-01 1:34PM EDT40.00251.00336.00345.500.00-1100.00%
NVDA240621C000450002023-07-26 11:46AM EDT45.00408.55413.00422.900.00-21380.00%
NVDA240621C000500002024-01-25 11:01AM EDT50.00572.65737.55741.150.00-22640.00%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.67365.00372.700.00-401390.00%
NVDA240621C000600002024-03-06 2:15PM EDT60.00835.67823.40828.100.00-1173240.14%
NVDA240621C000650002024-02-01 3:52PM EDT65.00566.00755.40763.250.00-11330.00%
NVDA240621C000700002023-11-21 4:05PM EDT70.00432.73420.05424.100.00-2495600.00%
NVDA240621C000750002024-03-14 10:52AM EDT75.00810.91808.65813.300.00-184224.17%
NVDA240621C000800002024-03-08 11:27AM EDT80.00889.00803.70808.400.00-1698219.53%
NVDA240621C000850002024-01-19 10:45AM EDT85.00493.92639.15645.750.00-16370.00%
NVDA240621C000900002024-01-24 1:56PM EDT90.00540.00697.35702.750.00-17560.00%
NVDA240621C000950002024-02-09 2:03PM EDT95.00625.00777.65788.500.00-26220.00%
NVDA240621C001000002024-03-06 1:28PM EDT100.00791.20784.00788.700.00-5645203.52%
NVDA240621C001050002023-09-13 1:09PM EDT105.00357.75349.50359.000.00-26490.00%
NVDA240621C001100002024-01-08 4:24PM EDT110.00410.88591.15595.300.00-18650.00%
NVDA240621C001150002024-03-06 10:48AM EDT115.00773.04769.25773.950.00-2408193.80%
NVDA240621C001200002024-03-15 1:04PM EDT120.00769.49761.20774.550.00-111,719205.23%
NVDA240621C001250002024-03-15 3:31PM EDT125.00761.28759.40764.100.00-2542187.70%
NVDA240621C001300002024-03-08 4:24PM EDT130.00756.96754.50759.150.00-18583184.81%
NVDA240621C001350002024-03-12 1:47PM EDT135.00767.77747.10759.800.00-31,011198.24%
NVDA240621C001400002024-03-11 2:03PM EDT140.00725.32742.25754.850.00-252,007195.21%
NVDA240621C001450002024-03-11 2:01PM EDT145.00718.85737.25749.950.00-3868191.86%
NVDA240621C001500002024-03-18 11:11AM EDT150.00746.00732.40745.00-14.00-1.84%12,790189.04%
NVDA240621C001550002024-03-06 10:48AM EDT155.00734.20729.90734.550.00-1431172.07%
NVDA240621C001600002024-03-14 12:06PM EDT160.00712.50722.55735.150.00-13,604183.29%
NVDA240621C001650002024-03-08 4:24PM EDT165.00722.76720.05724.700.00-6392167.38%
NVDA240621C001700002024-03-08 12:08PM EDT170.00771.45712.65725.350.00-31,749177.89%
NVDA240621C001750002024-03-07 2:33PM EDT175.00747.00707.70720.400.00-41,392175.15%
NVDA240621C001800002024-03-12 1:56PM EDT180.00722.00702.80715.500.00-12,509172.82%
NVDA240621C001850002024-03-11 10:57AM EDT185.00704.92697.95710.600.00-1925170.73%
NVDA240621C001900002024-03-18 3:00PM EDT190.00698.17695.45700.15+26.22+3.90%1542157.08%
NVDA240621C001950002024-03-13 10:10AM EDT195.00701.51690.55695.200.00-10626155.08%
NVDA240621C002000002024-03-15 2:54PM EDT200.00695.99682.90695.800.00-202,043162.84%
NVDA240621C002050002024-03-14 9:34AM EDT205.00699.20680.70685.400.00-1495151.39%
NVDA240621C002100002024-03-14 3:08PM EDT210.00669.05675.80680.450.00-3777149.51%
NVDA240621C002150002024-03-15 10:44AM EDT215.00678.95670.85675.550.00-1634147.67%
NVDA240621C002200002024-03-15 9:38AM EDT220.00648.00663.25676.150.00-1809154.73%
NVDA240621C002250002024-03-18 1:24PM EDT225.00660.70661.05665.70-10.81-1.61%4566144.26%
NVDA240621C002300002024-03-11 10:08AM EDT230.00636.49653.40666.350.00-1901150.93%
NVDA240621C002350002024-03-18 9:30AM EDT235.00670.07651.20655.90+8.78+1.33%1645140.97%
NVDA240621C002400002024-03-15 12:00PM EDT240.00654.11643.55656.500.00-11,612147.14%
NVDA240621C002450002024-03-15 11:46AM EDT245.00648.09641.35646.050.00-1702137.63%
NVDA240621C002500002024-03-18 3:59PM EDT250.00638.92636.45641.15+11.92+1.90%43,154136.16%
NVDA240621C002550002024-03-18 9:30AM EDT255.00647.42631.55636.25-59.99-8.48%1823134.70%
NVDA240621C002600002024-03-15 9:51AM EDT260.00619.01623.90636.850.00-1896140.25%
NVDA240621C002650002024-03-15 12:21PM EDT265.00625.10618.70631.950.00-21,272137.96%
NVDA240621C002700002024-03-18 11:17AM EDT270.00619.14614.10627.00+9.22+1.51%31,202136.98%
NVDA240621C002750002024-03-15 9:50AM EDT275.00645.00611.90616.60+43.20+7.18%21,135128.80%
NVDA240621C002800002024-03-13 3:33PM EDT280.00630.12604.25612.400.00-2824121.99%
NVDA240621C002850002024-03-14 10:01AM EDT285.00595.80602.10606.750.00-1237125.98%
NVDA240621C002900002024-03-11 9:30AM EDT290.00576.84597.15601.850.00-1242124.52%
NVDA240621C002950002024-03-18 1:53PM EDT295.00594.38592.25596.95-22.88-3.71%1765123.22%
NVDA240621C003000002024-03-18 3:10PM EDT300.00592.30587.15592.40+6.30+1.08%52,377122.27%
NVDA240621C003050002024-03-07 11:28AM EDT305.00615.23580.45587.400.00-1887116.57%
NVDA240621C003100002024-03-15 9:36AM EDT310.00564.81577.15582.400.00-1890118.84%
NVDA240621C003150002024-03-15 11:27AM EDT315.00580.45572.65577.300.00-4637118.02%
NVDA240621C003200002024-03-08 3:10PM EDT320.00568.84565.45574.850.00-112,688117.09%
NVDA240621C003250002024-03-18 2:56PM EDT325.00566.15562.80567.50-80.85-12.50%1750115.45%
NVDA240621C003300002024-03-15 3:59PM EDT330.00554.44557.50564.250.00-1931116.65%
NVDA240621C003350002024-03-18 11:45AM EDT335.00562.69551.40559.35+0.19+0.03%1816113.14%
NVDA240621C003400002024-03-18 12:36PM EDT340.00549.00548.10552.80+9.41+1.74%5359111.85%
NVDA240621C003450002024-03-11 3:41PM EDT345.00517.34543.20547.900.00-20594110.68%
NVDA240621C003500002024-03-15 1:27PM EDT350.00546.45538.35543.000.00-1692109.60%
NVDA240621C003550002024-03-14 10:07AM EDT355.00534.72533.45538.150.00-2366108.53%
NVDA240621C003600002024-03-15 2:31PM EDT360.00538.17528.55533.250.00-5618107.39%
NVDA240621C003650002024-03-13 11:28AM EDT365.00531.90522.90528.850.00-21,681105.82%
NVDA240621C003700002024-03-18 11:30AM EDT370.00521.00517.90523.85+2.95+0.57%13,125104.36%
NVDA240621C003750002024-03-15 11:40AM EDT375.00520.89513.90518.500.00-1355104.00%
NVDA240621C003800002024-03-12 3:51PM EDT380.00541.00509.00513.700.00-1404103.05%
NVDA240621C003850002024-03-06 10:37AM EDT385.00500.13504.15508.800.00-7189102.03%
NVDA240621C003900002024-03-15 12:24PM EDT390.00503.00499.25503.950.00-10348101.01%
NVDA240621C003950002024-03-12 10:53AM EDT395.00512.02494.35499.050.00-469899.91%
NVDA240621C004000002024-03-15 3:51PM EDT400.00521.81488.65494.35+36.81+7.59%12,31897.94%
NVDA240621C004050002024-03-15 2:49PM EDT405.00494.48484.65489.350.00-521198.05%
NVDA240621C004100002024-03-15 12:36PM EDT410.00486.46478.00484.700.00-11,82694.81%
NVDA240621C004150002024-03-07 2:25PM EDT415.00511.24474.90479.600.00-679996.06%
NVDA240621C004200002024-03-15 2:43PM EDT420.00482.75469.70475.200.00-188795.28%
NVDA240621C004250002024-03-11 9:56AM EDT425.00445.47465.20469.900.00-240094.22%
NVDA240621C004300002024-03-15 12:35PM EDT430.00466.07460.05465.200.00-91,82893.11%
NVDA240621C004350002024-03-07 11:15AM EDT435.00485.00455.55460.200.00-523092.46%
NVDA240621C004400002024-03-18 3:22PM EDT440.00456.00450.75455.40+21.22+4.88%1352,38191.67%
NVDA240621C004450002024-03-15 11:29AM EDT445.00455.97445.90450.550.00-137090.76%
NVDA240621C004500002024-03-18 11:25AM EDT450.00448.35441.10445.75+11.35+2.60%131,05389.97%
NVDA240621C004550002024-03-11 9:30AM EDT455.00430.85436.25440.900.00-2059489.06%
NVDA240621C004600002024-03-18 10:52AM EDT460.00454.40431.10436.60+25.02+5.83%11,01388.43%
NVDA240621C004650002024-03-15 10:45AM EDT465.00436.52426.10431.600.00-282487.19%
NVDA240621C004700002024-03-18 3:41PM EDT470.00425.85421.65426.60-5.87-1.36%1601,70186.57%
NVDA240621C004750002024-03-18 10:31AM EDT475.00435.00417.00421.70+15.00+3.57%541,19385.83%
NVDA240621C004800002024-03-18 3:43PM EDT480.00413.90412.05417.15+9.49+2.35%101,16185.13%
NVDA240621C004850002024-03-15 9:43AM EDT485.00393.38407.45412.150.00-264584.33%
NVDA240621C004900002024-03-12 10:31AM EDT490.00443.00402.70407.35+33.67+8.23%175683.58%
NVDA240621C004950002024-03-14 9:38AM EDT495.00421.65397.95402.600.00-163482.87%
NVDA240621C005000002024-03-18 3:56PM EDT500.00395.91393.25397.90-7.09-1.76%463,86982.26%
NVDA240621C005050002024-03-14 1:26PM EDT505.00381.47388.45393.100.00-579081.45%
NVDA240621C005100002024-03-14 11:50AM EDT510.00378.80383.70388.400.00-266380.77%
NVDA240621C005150002024-03-18 1:29PM EDT515.00380.00379.00383.65-7.05-1.82%1552380.09%
NVDA240621C005200002024-03-15 3:43PM EDT520.00373.41373.90379.300.00-890479.41%
NVDA240621C005250002024-03-18 9:32AM EDT525.00400.12369.55374.30+19.37+5.09%21,35578.80%
NVDA240621C005300002024-03-18 12:03PM EDT530.00362.55364.65369.75-8.79-2.37%31,09578.11%
NVDA240621C005350002024-03-15 12:11PM EDT535.00365.80360.25364.900.00-146677.57%
NVDA240621C005400002024-03-18 2:00PM EDT540.00357.37355.95360.30-10.38-2.82%581277.30%
NVDA240621C005450002024-03-18 9:42AM EDT545.00386.30350.95356.40+34.35+9.76%11,58477.00%
NVDA240621C005500002024-03-18 3:53PM EDT550.00349.96345.95351.55-3.72-1.05%33,20775.96%
NVDA240621C005550002024-03-18 9:57AM EDT555.00369.00341.80346.40+52.14+16.46%655975.34%
NVDA240621C005600002024-03-18 9:38AM EDT560.00378.80337.60341.90+30.00+8.60%601,22075.15%
NVDA240621C005650002024-03-12 2:43PM EDT565.00362.97332.65337.25+13.04+3.73%155374.29%
NVDA240621C005700002024-03-14 3:32PM EDT570.00364.20328.00332.70+44.15+13.79%184573.72%
NVDA240621C005750002024-03-11 10:31AM EDT575.00318.50323.45328.150.00-348373.20%
NVDA240621C005800002024-03-14 11:14AM EDT580.00342.85319.05323.65+20.85+6.48%866672.80%
NVDA240621C005850002024-03-11 12:40PM EDT585.00305.05314.05319.700.00-10583472.35%
NVDA240621C005900002024-03-18 1:18PM EDT590.00304.57310.10314.70-16.35-5.09%563971.89%
NVDA240621C005950002024-03-14 1:55PM EDT595.00306.95305.55310.250.00-1043671.39%
NVDA240621C006000002024-03-18 11:19AM EDT600.00306.55301.25305.85+4.45+1.47%135,51071.05%
NVDA240621C006050002024-03-18 1:22PM EDT605.00295.75296.75301.45-0.75-0.25%164470.58%
NVDA240621C006100002024-03-18 11:28AM EDT610.00296.07292.50297.10-5.97-1.98%243270.26%
NVDA240621C006150002024-03-15 10:30AM EDT615.00293.25288.05292.750.00-163369.82%
NVDA240621C006200002024-03-18 11:28AM EDT620.00287.43282.90289.20+14.89+5.46%289469.41%
NVDA240621C006250002024-03-18 10:14AM EDT625.00310.00279.50284.20+36.40+13.30%4280069.15%
NVDA240621C006300002024-03-18 11:03AM EDT630.00288.70275.30279.95+19.86+7.39%2146868.84%
NVDA240621C006350002024-03-18 2:35PM EDT635.00278.74271.00275.75+7.89+2.91%731768.49%
NVDA240621C006400002024-03-18 10:22AM EDT640.00292.64267.90271.55+31.79+12.19%147068.73%
NVDA240621C006450002024-03-18 9:51AM EDT645.00297.36264.00266.90+42.51+16.68%352868.30%
NVDA240621C006500002024-03-18 11:49AM EDT650.00262.19260.05261.95+4.49+1.74%62,70267.69%
NVDA240621C006550002024-03-18 3:17PM EDT655.00260.35256.15257.65-5.32-2.00%7752067.41%
NVDA240621C006600002024-03-18 10:23AM EDT660.00271.77251.95253.60+19.67+7.80%51,37867.08%
NVDA240621C006650002024-03-14 3:32PM EDT665.00240.15246.75250.650.00-71,62866.78%
NVDA240621C006700002024-03-18 3:52PM EDT670.00246.43243.95246.35-4.87-1.94%1490266.93%
NVDA240621C006750002024-03-18 2:40PM EDT675.00243.65240.00241.65-5.85-2.34%469066.36%
NVDA240621C006800002024-03-18 3:45PM EDT680.00240.10235.45238.50-3.23-1.33%51,16766.20%
NVDA240621C006850002024-03-18 10:05AM EDT685.00232.55232.25233.90-5.40-2.27%445965.96%
NVDA240621C006900002024-03-18 11:30AM EDT690.00230.37228.40230.10-6.43-2.72%935765.77%
NVDA240621C006950002024-03-15 11:32AM EDT695.00233.45224.65226.300.00-1360865.60%
NVDA240621C007000002024-03-18 3:56PM EDT700.00221.15221.05222.60+2.20+1.00%3911,68065.50%
NVDA240621C007050002024-03-18 12:55PM EDT705.00213.08217.15218.90+2.05+0.97%2354665.26%
NVDA240621C007100002024-03-18 2:13PM EDT710.00215.55213.10216.60+0.07+0.03%81,08565.49%
NVDA240621C007150002024-03-18 10:16AM EDT715.00235.15209.90211.60+17.55+8.07%568264.97%
NVDA240621C007200002024-03-18 3:49PM EDT720.00211.03206.40208.05-1.47-0.69%321,23764.87%
NVDA240621C007250002024-03-15 10:30AM EDT725.00207.40201.50206.050.00-51,00664.80%
NVDA240621C007300002024-03-18 2:33PM EDT730.00204.90199.25201.05-1.75-0.85%258564.58%
NVDA240621C007350002024-03-15 3:55PM EDT735.00194.89195.20199.100.00-11,20964.79%
NVDA240621C007400002024-03-18 1:54PM EDT740.00193.40192.35194.20-5.95-2.98%122,15064.35%
NVDA240621C007450002024-03-18 2:39PM EDT745.00194.40189.00190.85-4.45-2.24%1847764.26%
NVDA240621C007500002024-03-18 2:30PM EDT750.00191.65185.65187.55+3.02+1.60%441,88964.16%
NVDA240621C007550002024-03-18 1:08PM EDT755.00177.15182.40184.25-8.03-4.34%456764.07%
NVDA240621C007600002024-03-18 9:36AM EDT760.00210.00179.10181.00+34.21+19.46%31,70163.96%
NVDA240621C007650002024-03-15 3:46PM EDT765.00178.88175.95177.800.00-263263.89%
NVDA240621C007700002024-03-18 1:18PM EDT770.00169.25173.00174.75-6.45-3.67%312,44263.92%
NVDA240621C007750002024-03-18 3:28PM EDT775.00171.00169.85171.55-9.10-5.05%1811,39663.80%
NVDA240621C007800002024-03-18 3:10PM EDT780.00170.70167.05168.30+0.06+0.04%277,49863.76%
NVDA240621C007850002024-03-18 3:28PM EDT785.00165.55164.00165.15-0.10-0.06%4345063.65%
NVDA240621C007900002024-03-18 2:37PM EDT790.00163.65161.05162.15-2.30-1.39%213,10363.59%
NVDA240621C007950002024-03-18 3:55PM EDT795.00158.40158.10159.25-4.60-2.82%14766663.55%
NVDA240621C008000002024-03-18 3:59PM EDT800.00155.60155.20156.35+1.00+0.65%2464,44163.49%
NVDA240621C008100002024-03-18 3:36PM EDT810.00153.45148.35151.85+4.20+2.81%471,72963.39%
NVDA240621C008200002024-03-18 3:59PM EDT820.00145.09144.05145.25+0.84+0.58%46239,89763.34%
NVDA240621C008300002024-03-18 3:42PM EDT830.00140.80138.80140.10+1.80+1.29%421,79863.35%
NVDA240621C008400002024-03-18 3:53PM EDT840.00134.50133.60134.95-3.40-2.47%1101,21763.29%
NVDA240621C008500002024-03-18 3:59PM EDT850.00129.25128.65130.00+1.25+0.98%2623,49763.27%
NVDA240621C008600002024-03-18 3:52PM EDT860.00125.70124.10125.15+2.20+1.78%1351,82663.32%
NVDA240621C008800002024-03-18 3:58PM EDT880.00115.43115.00116.10-0.02-0.02%4433,85363.34%
NVDA240621C009000002024-03-18 3:59PM EDT900.00107.00106.50107.55-0.08-0.07%3,5218,55363.37%
NVDA240621C009200002024-03-18 3:54PM EDT920.0099.1098.4099.40-0.20-0.20%3892,06563.32%
NVDA240621C009300002024-03-18 3:57PM EDT930.0095.2594.7095.90-0.38-0.40%3761,00563.44%
NVDA240621C009400002024-03-18 3:56PM EDT940.0091.8891.1092.45-3.03-3.19%1841,35363.53%
NVDA240621C009500002024-03-18 3:57PM EDT950.0088.4587.8588.90-0.34-0.38%1,6843,02763.63%
NVDA240621C009600002024-03-18 3:34PM EDT960.0088.3584.2085.55+1.20+1.38%991,20963.60%
NVDA240621C009700002024-03-18 3:09PM EDT970.0084.9081.1582.35-3.40-3.85%7757363.72%
NVDA240621C009800002024-03-18 3:47PM EDT980.0080.8078.2579.25-0.78-0.96%11368663.84%
NVDA240621C009900002024-03-18 3:37PM EDT990.0076.8675.3076.35-0.64-0.83%1821,58263.95%
NVDA240621C010000002024-03-18 3:54PM EDT1,000.0072.8572.7573.45-0.85-1.15%1,5759,76064.11%
NVDA240621C010100002024-03-18 3:37PM EDT1,010.0072.8569.6070.80+0.90+1.25%15676764.10%
NVDA240621C010200002024-03-18 3:28PM EDT1,020.0068.9067.2568.15+0.45+0.66%16790564.27%
NVDA240621C010300002024-03-18 3:42PM EDT1,030.0066.3564.4065.50-1.25-1.85%3756964.24%
NVDA240621C010400002024-03-18 3:36PM EDT1,040.0065.1061.9063.10-4.25-6.13%2631164.33%
NVDA240621C010500002024-03-18 3:58PM EDT1,050.0060.3559.7060.85-1.95-3.13%1082,35364.50%
NVDA240621C010600002024-03-18 3:36PM EDT1,060.0059.2157.7558.45+0.36+0.61%4024564.65%
NVDA240621C010700002024-03-18 3:28PM EDT1,070.0057.9055.6056.30-4.40-7.06%2942964.76%
NVDA240621C010800002024-03-18 3:50PM EDT1,080.0055.1453.5054.15-0.11-0.20%11867864.83%
NVDA240621C010900002024-03-18 3:51PM EDT1,090.0052.9051.5052.20-3.75-6.62%6936064.96%
NVDA240621C011000002024-03-18 3:59PM EDT1,100.0050.0049.6550.45-0.81-1.59%5062,24165.14%
NVDA240621C011100002024-03-18 3:37PM EDT1,110.0050.2547.8048.50+0.25+0.50%6245165.21%
NVDA240621C011200002024-03-18 3:58PM EDT1,120.0046.3045.5546.75-1.19-2.51%4433865.18%
NVDA240621C011300002024-03-18 3:28PM EDT1,130.0045.7044.4045.10-0.60-1.30%4081165.48%
NVDA240621C011400002024-03-18 3:36PM EDT1,140.0045.0542.8043.45-4.00-8.15%1775765.60%
NVDA240621C011500002024-03-18 3:57PM EDT1,150.0041.4541.1542.00-0.65-1.54%712,49065.73%
NVDA240621C011600002024-03-18 3:36PM EDT1,160.0041.9039.8040.40-4.15-9.01%1923665.87%
NVDA240621C011700002024-03-18 3:36PM EDT1,170.0040.4538.3039.05+0.55+1.38%1039666.00%
NVDA240621C011800002024-03-18 3:37PM EDT1,180.0039.1036.9537.65-3.50-8.22%3738766.13%
NVDA240621C011900002024-03-18 3:36PM EDT1,190.0037.7035.7036.35-3.95-9.48%3953866.29%
NVDA240621C012000002024-03-18 3:59PM EDT1,200.0034.9034.1035.15-1.00-2.79%5254,00966.33%
NVDA240621C012100002024-03-18 3:35PM EDT1,210.0035.2433.0533.85-3.76-9.64%1713066.49%
NVDA240621C012200002024-03-18 3:06PM EDT1,220.0033.5432.2032.75+0.29+0.87%2314966.77%
NVDA240621C012300002024-03-18 2:39PM EDT1,230.0033.0030.6531.65-3.25-8.97%1525366.75%
NVDA240621C012400002024-03-18 2:45PM EDT1,240.0031.0430.0530.60+0.69+2.27%2816867.08%
NVDA240621C012500002024-03-18 3:53PM EDT1,250.0029.7528.9029.70-0.25-0.83%1581,39767.22%
NVDA240621C012600002024-03-18 3:39PM EDT1,260.0028.7027.9028.65-3.50-10.87%13230667.34%
NVDA240621C012700002024-03-18 3:36PM EDT1,270.0028.5526.8527.75-2.65-8.49%9618767.46%
NVDA240621C012800002024-03-18 3:58PM EDT1,280.0026.5525.9026.80-4.30-13.94%6941467.58%
NVDA240621C012900002024-03-18 12:50PM EDT1,290.0026.2524.9526.10-3.10-10.56%1081567.76%
NVDA240621C013000002024-03-18 3:58PM EDT1,300.0024.9624.7525.20-1.04-4.00%4102,22168.16%
NVDA240621C013200002024-03-18 2:16PM EDT1,320.0023.9023.0023.65-0.07-0.29%466668.41%
NVDA240621C013400002024-03-18 1:49PM EDT1,340.0022.9021.6022.25-3.10-11.92%10930968.77%
NVDA240621C013600002024-03-18 3:07PM EDT1,360.0021.7020.3020.95+0.55+2.60%623669.13%
NVDA240621C013800002024-03-18 2:30PM EDT1,380.0020.5019.0519.75+0.25+1.23%111,11069.47%
NVDA240621C014000002024-03-18 3:32PM EDT1,400.0018.8318.2018.65-0.27-1.41%4181,24069.97%
NVDA240621C014100002024-03-18 2:34PM EDT1,410.0019.1017.5518.15-2.30-10.75%446270.11%
NVDA240621C014200002024-03-18 3:52PM EDT1,420.0017.6516.9017.65-0.96-5.16%5424570.22%
NVDA240621C014300002024-03-18 3:26PM EDT1,430.0017.4316.5017.20-0.47-2.63%21031270.47%
NVDA240621C014400002024-03-18 3:58PM EDT1,440.0016.5216.0516.70-1.23-6.93%129570.65%
NVDA240621C014500002024-03-18 12:50PM EDT1,450.0016.4015.7016.25-2.88-14.94%630270.89%
NVDA240621C014600002024-03-14 10:01AM EDT1,460.0018.2615.1015.850.00-215071.00%
NVDA240621C014700002024-03-18 12:06PM EDT1,470.0016.0014.7015.45-1.93-10.76%8013771.21%
NVDA240621C014800002024-03-18 2:03PM EDT1,480.0015.0514.4015.05-0.30-1.95%5839771.46%
NVDA240621C014900002024-03-18 3:59PM EDT1,490.0014.3314.2014.65-0.67-4.47%401,66871.75%
NVDA240621C015000002024-03-18 3:08PM EDT1,500.0014.8513.7014.25+0.25+1.71%12164271.85%
NVDA240621C015100002024-03-15 10:59AM EDT1,510.0013.7913.4513.95-2.66-16.17%17672.14%
NVDA240621C015200002024-03-18 9:34AM EDT1,520.0017.6012.9013.60+3.60+25.71%112372.21%
NVDA240621C015300002024-03-18 2:30PM EDT1,530.0013.7012.7013.25-0.75-5.19%54772.47%
NVDA240621C015400002024-03-18 1:02PM EDT1,540.0012.4012.5012.95-1.75-12.37%4311072.76%
NVDA240621C015500002024-03-18 3:49PM EDT1,550.0012.9012.1012.65-2.18-14.46%5813672.90%
NVDA240621C015600002024-03-18 2:39PM EDT1,560.0013.0011.8012.35-1.50-10.34%223573.10%
NVDA240621C015700002024-03-15 2:25PM EDT1,570.0015.5511.5012.05+1.18+8.21%11073.28%
NVDA240621C015800002024-03-18 11:02AM EDT1,580.0012.1511.2511.75-1.87-13.34%1519673.48%
NVDA240621C015900002024-03-13 1:46PM EDT1,590.0016.4711.0011.500.00-295973.70%
NVDA240621C016000002024-03-18 3:57PM EDT1,600.0011.1010.6511.25-0.58-4.97%7973973.84%
NVDA240621C016100002024-03-18 1:31PM EDT1,610.0011.4010.4011.05-0.50-4.20%266374.08%
NVDA240621C016200002024-03-18 12:07PM EDT1,620.0011.1010.1510.80-1.90-14.62%99474.26%
NVDA240621C016300002024-03-18 11:44AM EDT1,630.0010.6010.0010.50-2.10-16.54%1004074.48%
NVDA240621C016400002024-03-18 12:19PM EDT1,640.0010.809.7510.25-1.55-12.55%570874.64%
NVDA240621C016500002024-03-18 3:54PM EDT1,650.0010.089.6010.00-0.97-8.78%6713274.86%
NVDA240621C016600002024-03-15 2:14PM EDT1,660.0011.709.309.900.00-11375.08%
NVDA240621C016700002024-03-18 11:16AM EDT1,670.009.309.109.65-2.50-21.19%122375.24%
NVDA240621C016800002024-03-18 9:39AM EDT1,680.0013.488.859.45-0.42-3.02%12175.40%
NVDA240621C016900002024-03-15 2:16PM EDT1,690.0011.058.709.300.00-44775.67%
NVDA240621C017000002024-03-18 3:53PM EDT1,700.009.008.659.05-0.53-5.56%24234475.92%
NVDA240621C017100002024-03-18 12:56PM EDT1,710.008.808.458.85-1.70-16.19%26876.09%
NVDA240621C017200002024-03-18 2:00PM EDT1,720.008.808.308.70+0.35+4.14%41276.33%
NVDA240621C017300002024-03-18 9:30AM EDT1,730.0010.258.158.55+1.85+22.02%82676.56%
NVDA240621C017400002024-03-18 11:06AM EDT1,740.008.357.958.35-1.50-15.23%87276.70%
NVDA240621C017500002024-03-18 3:02PM EDT1,750.008.507.858.20+0.10+1.19%949976.96%
NVDA240621C017600002024-03-18 11:25AM EDT1,760.008.257.658.05-1.65-16.67%43377.12%
NVDA240621C017700002024-03-18 10:32AM EDT1,770.008.907.407.90+0.70+8.54%21477.22%
NVDA240621C017800002024-03-18 9:55AM EDT1,780.009.507.407.75-1.65-14.80%77377.55%
NVDA240621C017900002024-03-18 3:52PM EDT1,790.007.557.257.55-0.35-4.43%14761177.68%
NVDA240621C018000002024-03-18 3:40PM EDT1,800.007.657.107.45-0.25-3.16%214877.90%
NVDA240621C018100002024-03-14 12:08PM EDT1,810.008.007.007.350.00-3578.16%
NVDA240621C018200002024-03-12 2:12PM EDT1,820.008.356.707.200.00-5578.16%
NVDA240621C018300002024-03-18 12:24PM EDT1,830.007.456.757.05-1.00-11.83%51478.51%
NVDA240621C018400002024-03-18 11:34AM EDT1,840.007.056.406.95-1.35-16.07%151278.49%
NVDA240621C018500002024-03-18 12:11PM EDT1,850.007.106.506.80-1.10-13.41%12378.89%
NVDA240621C018600002024-03-14 3:51PM EDT1,860.007.276.356.700.00--379.06%
NVDA240621C018700002024-03-18 11:19AM EDT1,870.006.456.106.60-0.35-5.15%31179.11%
NVDA240621C018800002024-03-15 12:49PM EDT1,880.008.406.156.500.00-12979.49%
NVDA240621C018900002024-03-15 12:45PM EDT1,890.008.356.006.40+0.30+3.73%11779.64%
NVDA240621C019000002024-03-18 2:39PM EDT1,900.006.465.956.25-1.14-15.00%1864479.84%
NVDA240621C019100002024-03-18 11:04AM EDT1,910.006.255.856.25-0.85-11.97%321680.15%
NVDA240621C019200002024-03-18 3:37PM EDT1,920.006.205.706.15-1.10-15.07%64280.28%
NVDA240621C019300002024-03-18 12:03PM EDT1,930.006.005.655.95-0.30-4.76%57880.40%
NVDA240621C019400002024-03-18 3:59PM EDT1,940.005.805.505.85-0.37-6.00%5482,58980.52%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P000050002024-02-27 2:05PM EDT5.000.010.000.010.00-1006,165293.75%
NVDA240621P000100002024-03-01 11:46AM EDT10.000.010.000.010.00-501,608250.00%
NVDA240621P000150002024-03-01 10:30AM EDT15.000.010.000.010.00-11,524225.00%
NVDA240621P000200002024-03-01 10:30AM EDT20.000.010.000.010.00-1303206.25%
NVDA240621P000250002024-03-01 10:30AM EDT25.000.010.000.010.00-1507193.75%
NVDA240621P000300002024-03-01 10:30AM EDT30.000.010.000.010.00-1634181.25%
NVDA240621P000350002024-03-13 11:46AM EDT35.000.010.000.010.00-51,061175.00%
NVDA240621P000400002024-03-12 10:47AM EDT40.000.010.000.080.00-1530193.75%
NVDA240621P000450002023-12-06 12:02PM EDT45.000.020.000.040.00-291,158176.56%
NVDA240621P000500002024-02-29 1:33PM EDT50.000.020.000.030.00-21,195165.63%
NVDA240621P000550002023-12-20 10:51AM EDT55.000.020.000.200.00-5357187.11%
NVDA240621P000600002024-03-01 12:46PM EDT60.000.010.000.190.00-3397180.08%
NVDA240621P000650002024-03-13 9:58AM EDT65.000.090.000.230.00-5790177.73%
NVDA240621P000700002024-03-13 10:04AM EDT70.000.100.000.230.00-30444172.27%
NVDA240621P000750002024-03-13 9:59AM EDT75.000.020.000.230.00-281,269167.58%
NVDA240621P000800002024-03-13 10:11AM EDT80.000.020.000.080.00-30437148.83%
NVDA240621P000850002024-03-15 11:17AM EDT85.000.010.000.040.00-1635137.50%
NVDA240621P000900002024-01-24 4:07PM EDT90.000.010.000.070.00-10933139.84%
NVDA240621P000950002024-03-18 3:41PM EDT95.000.020.000.05+0.01+100.00%21,668132.81%
NVDA240621P001000002024-03-14 9:30AM EDT100.000.060.010.040.00-14,429129.69%
NVDA240621P001050002024-03-08 12:05PM EDT105.000.010.000.230.00-11,326144.14%
NVDA240621P001100002024-03-15 2:37PM EDT110.000.070.000.120.00-141,857133.20%
NVDA240621P001150002024-03-18 3:16PM EDT115.000.020.000.02+0.01+100.00%1571,673114.06%
NVDA240621P001200002024-03-08 1:21PM EDT120.000.040.000.240.00-502,122135.55%
NVDA240621P001250002024-03-08 2:31PM EDT125.000.110.000.120.00-11,118125.00%
NVDA240621P001300002024-03-01 4:59PM EDT130.000.020.010.240.00-12,909130.47%
NVDA240621P001350002024-02-23 1:57PM EDT135.000.010.000.090.00-171,089117.19%
NVDA240621P001400002024-03-13 11:25AM EDT140.000.060.000.130.00-13,704118.36%
NVDA240621P001450002024-03-13 11:23AM EDT145.000.010.010.030.00-15,303106.25%
NVDA240621P001500002024-03-18 3:40PM EDT150.000.020.010.10-0.06-75.00%72,555112.50%
NVDA240621P001550002024-02-14 10:43AM EDT155.000.070.000.160.00-21,473113.87%
NVDA240621P001600002024-03-12 11:41AM EDT160.000.230.000.100.00-22,940107.42%
NVDA240621P001650002024-03-18 12:03PM EDT165.000.060.000.12+0.05+500.00%82,212107.03%
NVDA240621P001700002024-03-18 9:30AM EDT170.000.260.010.13+0.23+766.67%12,891106.64%
NVDA240621P001750002024-03-08 4:01PM EDT175.000.040.010.140.00-381,469105.47%
NVDA240621P001800002024-03-15 3:13PM EDT180.000.060.020.100.00-11,906101.56%
NVDA240621P001850002024-03-18 10:34AM EDT185.000.050.000.10-0.02-28.57%12,04798.44%
NVDA240621P001900002024-03-15 3:17PM EDT190.000.080.010.110.00-31,66698.24%
NVDA240621P001950002024-03-12 2:23PM EDT195.000.140.010.280.00-21,971104.49%
NVDA240621P002000002024-03-18 10:41AM EDT200.000.070.050.10-0.03-30.00%44,43696.88%
NVDA240621P002050002024-03-18 3:03PM EDT205.000.050.030.16-0.11-68.75%12,85197.27%
NVDA240621P002100002024-03-12 3:05PM EDT210.000.080.030.300.00-152,823100.78%
NVDA240621P002150002024-03-15 1:56PM EDT215.000.110.010.190.00-12,44694.53%
NVDA240621P002200002024-03-07 1:40PM EDT220.000.100.010.310.00-131,36897.27%
NVDA240621P002250002024-03-06 2:51PM EDT225.000.090.000.320.00-21,22295.70%
NVDA240621P002300002024-03-14 10:02AM EDT230.000.190.020.220.00-1802,01891.70%
NVDA240621P002350002024-03-14 2:43PM EDT235.000.160.020.330.00-376593.55%
NVDA240621P002400002024-03-18 1:14PM EDT240.000.160.080.24+0.04+33.33%22,49691.31%
NVDA240621P002450002024-03-18 1:16PM EDT245.000.180.060.25-0.01-5.26%41,60689.65%
NVDA240621P002500002024-03-18 3:11PM EDT250.000.170.080.26-0.05-22.73%136,27989.06%
NVDA240621P002550002024-03-15 12:44PM EDT255.000.190.010.270.00-51,61786.13%
NVDA240621P002600002024-03-05 1:01PM EDT260.000.130.090.280.00-14,76087.11%
NVDA240621P002650002024-03-11 9:30AM EDT265.000.200.090.300.00-294986.28%
NVDA240621P002700002024-03-08 2:33PM EDT270.000.300.090.310.00-132,79385.21%
NVDA240621P002750002024-03-18 1:16PM EDT275.000.260.140.33-0.02-7.14%51,22685.35%
NVDA240621P002800002024-03-18 9:49AM EDT280.000.250.110.31+0.10+66.67%453383.11%
NVDA240621P002850002024-03-18 9:49AM EDT285.000.290.100.35+0.09+45.00%3278282.42%
NVDA240621P002900002024-03-18 9:30AM EDT290.000.410.130.43+0.03+7.89%21,43883.11%
NVDA240621P002950002024-03-11 9:35AM EDT295.000.360.150.390.00-141581.59%
NVDA240621P003000002024-03-18 1:06PM EDT300.000.360.300.40-0.03-7.69%666,20682.67%
NVDA240621P003050002024-03-18 11:40AM EDT305.000.370.200.40-0.03-7.50%371,40080.08%
NVDA240621P003100002024-03-15 2:20PM EDT310.000.450.110.440.00-82,49178.22%
NVDA240621P003150002024-03-15 9:38AM EDT315.000.400.210.440.00-179178.47%
NVDA240621P003200002024-03-18 10:20AM EDT320.000.380.370.56-0.16-29.63%21,40580.52%
NVDA240621P003250002024-03-18 1:17PM EDT325.000.490.290.49+0.13+36.11%51,52477.78%
NVDA240621P003300002024-03-18 3:37PM EDT330.000.480.320.52-0.06-11.11%65,50977.30%
NVDA240621P003350002024-03-14 9:52AM EDT335.000.470.420.55-0.12-20.34%31,61477.49%
NVDA240621P003400002024-03-13 12:47PM EDT340.000.490.350.590.00-23,70976.07%
NVDA240621P003450002024-03-18 10:57AM EDT345.000.540.400.62-0.11-16.92%182675.71%
NVDA240621P003500002024-03-18 1:17PM EDT350.000.650.500.77-0.07-9.72%25,43976.64%
NVDA240621P003550002024-03-14 1:19PM EDT355.000.700.340.690.00-21,00173.63%
NVDA240621P003600002024-03-15 11:22AM EDT360.000.680.500.73-0.07-9.33%11,70474.17%
NVDA240621P003650002024-03-11 1:32PM EDT365.000.660.520.770.00-275973.54%
NVDA240621P003700002024-03-15 2:00PM EDT370.000.800.600.81-0.12-13.04%18,45973.29%
NVDA240621P003750002024-03-18 3:32PM EDT375.000.700.680.82-0.16-18.60%6502,07172.83%
NVDA240621P003800002024-03-14 2:07PM EDT380.000.930.650.980.00-222,28772.56%
NVDA240621P003850002024-03-18 1:36PM EDT385.000.940.780.92-0.11-10.48%521,06471.90%
NVDA240621P003900002024-03-15 10:58AM EDT390.000.950.741.03+0.04+4.40%11,61671.26%
NVDA240621P003950002024-03-18 12:48PM EDT395.001.020.901.09-0.08-7.27%41,78571.36%
NVDA240621P004000002024-03-18 3:54PM EDT400.001.040.901.03-0.23-18.11%975,34770.04%
NVDA240621P004050002024-03-15 3:18PM EDT405.001.320.921.260.00-1574470.19%
NVDA240621P004100002024-03-15 3:52PM EDT410.001.420.871.330.00-6198969.28%
NVDA240621P004150002024-03-15 10:05AM EDT415.001.401.051.300.00-153068.91%
NVDA240621P004200002024-03-18 11:22AM EDT420.001.301.131.39-0.25-16.13%11,39068.60%
NVDA240621P004250002024-03-18 3:11PM EDT425.001.421.211.45-0.10-6.58%295668.14%
NVDA240621P004300002024-03-18 12:57PM EDT430.001.601.291.53-0.10-5.88%211,24467.72%
NVDA240621P004350002024-03-18 2:48PM EDT435.001.531.361.64-0.22-12.57%41,19467.37%
NVDA240621P004400002024-03-15 11:08AM EDT440.001.871.451.710.00-221,95266.91%
NVDA240621P004450002024-03-18 3:33PM EDT445.001.731.551.81-0.18-9.42%478066.57%
NVDA240621P004500002024-03-18 3:51PM EDT450.001.781.721.87-0.32-15.24%1044,04866.27%
NVDA240621P004550002024-03-18 1:03PM EDT455.002.001.752.04-0.01-0.50%982865.86%
NVDA240621P004600002024-03-15 9:56AM EDT460.002.241.742.240.00-121,34465.41%
NVDA240621P004650002024-03-18 1:03PM EDT465.002.452.052.22+0.19+8.41%460265.18%
NVDA240621P004700002024-03-18 9:35AM EDT470.002.202.142.40-0.51-18.82%122,07964.87%
NVDA240621P004750002024-03-18 12:51PM EDT475.002.632.402.51-0.17-6.07%1096264.76%
NVDA240621P004800002024-03-18 10:59AM EDT480.002.292.382.69-0.43-15.81%21,40564.15%
NVDA240621P004850002024-03-15 3:28PM EDT485.003.122.532.830.00-191363.81%
NVDA240621P004900002024-03-18 1:50PM EDT490.003.002.682.99-0.25-7.69%785663.48%
NVDA240621P004950002024-03-18 2:40PM EDT495.003.102.883.15-0.45-12.68%3353563.21%
NVDA240621P005000002024-03-18 3:31PM EDT500.003.253.053.35-0.50-13.33%1825,08262.94%
NVDA240621P005050002024-03-15 3:18PM EDT505.003.853.253.500.00-1662862.60%
NVDA240621P005100002024-03-18 2:36PM EDT510.003.673.353.75-0.23-5.90%11,05362.23%
NVDA240621P005150002024-03-18 10:33AM EDT515.003.453.653.90-0.90-20.69%156762.01%
NVDA240621P005200002024-03-18 9:54AM EDT520.003.823.854.10-0.67-14.92%257361.67%
NVDA240621P005250002024-03-18 3:35PM EDT525.004.154.004.40-0.65-13.54%990561.38%
NVDA240621P005300002024-03-18 1:56PM EDT530.004.754.304.65-0.43-8.30%151,09461.21%
NVDA240621P005350002024-03-18 2:24PM EDT535.004.854.504.85-0.35-6.73%650660.80%
NVDA240621P005400002024-03-15 3:06PM EDT540.004.854.805.15-0.57-10.52%257360.63%
NVDA240621P005450002024-03-15 3:01PM EDT545.005.705.055.400.00-249160.30%
NVDA240621P005500002024-03-18 3:44PM EDT550.005.625.405.75-0.90-13.80%1062,87060.18%
NVDA240621P005550002024-03-18 3:39PM EDT555.005.895.756.10-0.76-11.43%931,13960.02%
NVDA240621P005600002024-03-18 9:52AM EDT560.006.006.056.60-1.25-17.24%295959.94%
NVDA240621P005650002024-03-13 3:57PM EDT565.006.706.106.800.00-7284759.24%
NVDA240621P005700002024-03-18 3:24PM EDT570.007.006.507.15-1.00-12.50%71,11759.05%
NVDA240621P005750002024-03-18 2:08PM EDT575.007.757.157.50-0.61-7.30%1562359.07%
NVDA240621P005800002024-03-18 2:45PM EDT580.008.027.407.95-0.88-9.89%361,44458.76%
NVDA240621P005850002024-03-18 9:30AM EDT585.008.357.708.45-0.75-8.24%11,22658.52%
NVDA240621P005900002024-03-18 12:37PM EDT590.009.108.458.85-0.22-2.36%1686358.55%
NVDA240621P005950002024-03-18 10:20AM EDT595.008.248.909.35-2.16-20.77%459258.37%
NVDA240621P006000002024-03-18 3:58PM EDT600.009.759.509.90-1.49-13.26%1243,70058.33%
NVDA240621P006050002024-03-18 11:56AM EDT605.0010.809.9510.40-0.75-6.49%1855758.08%
NVDA240621P006100002024-03-18 3:43PM EDT610.0010.8510.5011.00-0.95-8.05%181,00057.96%
NVDA240621P006150002024-03-18 1:42PM EDT615.0012.2511.1011.60-0.10-0.81%570857.84%
NVDA240621P006200002024-03-18 3:11PM EDT620.0012.1511.7512.25-1.10-8.30%783957.75%
NVDA240621P006250002024-03-18 10:36AM EDT625.0012.9312.3512.90-1.25-8.82%1491657.60%
NVDA240621P006300002024-03-18 2:31PM EDT630.0013.7013.0513.55-1.05-7.12%1076557.48%
NVDA240621P006350002024-03-18 2:24PM EDT635.0014.4713.8514.25-1.78-10.95%1940357.42%
NVDA240621P006400002024-03-18 12:27PM EDT640.0015.5014.5515.05-1.10-6.63%3397557.33%
NVDA240621P006450002024-03-18 2:48PM EDT645.0015.8015.4015.85-1.30-7.60%2558657.29%
NVDA240621P006500002024-03-18 3:57PM EDT650.0016.5016.2016.70-2.27-12.09%723,91957.21%
NVDA240621P006550002024-03-18 11:57AM EDT655.0018.0017.0017.50-0.81-4.31%743457.07%
NVDA240621P006600002024-03-18 1:13PM EDT660.0020.3518.0018.40+1.05+5.44%4459157.07%
NVDA240621P006650002024-03-18 3:52PM EDT665.0018.9018.7519.35-1.97-9.44%2054356.92%
NVDA240621P006700002024-03-18 12:10PM EDT670.0020.5819.2520.35-0.52-2.46%599756.64%
NVDA240621P006750002024-03-18 3:28PM EDT675.0021.2220.7521.30-2.58-10.84%1161,38256.81%
NVDA240621P006800002024-03-18 3:50PM EDT680.0021.8521.7022.35-1.17-5.08%3447856.71%
NVDA240621P006850002024-03-18 3:54PM EDT685.0023.1822.8023.40-2.32-9.10%370756.66%
NVDA240621P006900002024-03-18 1:16PM EDT690.0026.7023.9024.55-0.07-0.26%2163256.62%
NVDA240621P006950002024-03-18 2:53PM EDT695.0025.5525.0525.70-2.02-7.33%435156.57%
NVDA240621P007000002024-03-18 3:57PM EDT700.0026.8026.2526.90-3.20-10.67%2985,01356.54%
NVDA240621P007050002024-03-18 1:15PM EDT705.0030.4027.5028.15+0.05+0.16%1144756.51%
NVDA240621P007100002024-03-18 2:12PM EDT710.0029.9028.8029.40-0.15-0.50%440456.47%
NVDA240621P007150002024-03-18 3:51PM EDT715.0030.0030.1030.70-3.94-11.61%2218956.42%
NVDA240621P007200002024-03-18 2:42PM EDT720.0032.2331.4532.15-1.07-3.21%57994056.42%
NVDA240621P007250002024-03-18 2:49PM EDT725.0033.5032.7533.55-1.92-5.42%211,20256.35%
NVDA240621P007300002024-03-18 3:02PM EDT730.0035.0034.3034.95-3.53-9.16%1256556.35%
NVDA240621P007350002024-03-18 2:46PM EDT735.0036.7635.7536.45-1.66-4.32%538256.31%
NVDA240621P007400002024-03-18 2:26PM EDT740.0038.0237.0538.15-3.08-7.49%111,03456.27%
NVDA240621P007450002024-03-18 2:49PM EDT745.0039.6038.9039.55-2.74-6.47%1633656.28%
NVDA240621P007500002024-03-18 3:49PM EDT750.0040.2740.4041.25-4.93-10.91%1962,37956.25%
NVDA240621P007550002024-03-18 2:24PM EDT755.0043.4042.1542.85-1.95-4.30%1535356.24%
NVDA240621P007600002024-03-18 3:32PM EDT760.0043.8943.5544.55-1.76-3.86%10953056.12%
NVDA240621P007650002024-03-18 2:22PM EDT765.0047.1645.5546.40+0.25+0.53%1659456.23%
NVDA240621P007700002024-03-18 3:02PM EDT770.0048.6547.2048.20-3.55-6.80%54699456.17%
NVDA240621P007750002024-03-18 2:36PM EDT775.0049.6548.8550.30-3.80-7.11%191,41356.18%
NVDA240621P007800002024-03-18 3:36PM EDT780.0051.2551.1051.95-4.90-8.73%547,22956.22%
NVDA240621P007850002024-03-18 3:41PM EDT785.0054.0053.0054.00-2.55-4.51%1139856.24%
NVDA240621P007900002024-03-18 3:41PM EDT790.0055.9554.9555.95-0.73-1.29%191,12756.22%
NVDA240621P007950002024-03-18 3:56PM EDT795.0057.5357.0057.95-4.04-6.56%20548956.22%
NVDA240621P008000002024-03-18 3:57PM EDT800.0059.6958.8560.05-4.16-6.52%7553,86256.16%
NVDA240621P008100002024-03-18 3:36PM EDT810.0063.4063.2564.25-3.88-5.77%361,24756.18%
NVDA240621P008200002024-03-18 3:35PM EDT820.0067.6067.6068.35-6.00-8.15%761,67356.05%
NVDA240621P008300002024-03-18 3:51PM EDT830.0072.1872.2073.40-3.47-4.59%4646556.19%
NVDA240621P008400002024-03-18 3:58PM EDT840.0077.7976.4578.45-0.85-1.08%611,09656.12%
NVDA240621P008500002024-03-18 3:58PM EDT850.0082.7081.9083.20-0.87-1.04%1961,73756.22%
NVDA240621P008600002024-03-18 3:33PM EDT860.0086.5587.0588.30-7.12-7.60%2381,10856.23%
NVDA240621P008800002024-03-18 3:28PM EDT880.0097.6597.8599.05-5.85-5.65%28691956.28%
NVDA240621P009000002024-03-18 3:59PM EDT900.00109.40109.05110.40-6.86-5.90%3301,01356.26%
NVDA240621P009200002024-03-18 3:56PM EDT920.00122.10121.15122.45-3.70-2.94%6651356.36%
NVDA240621P009300002024-03-18 3:28PM EDT930.00128.20127.30128.85-6.08-4.53%6242756.41%
NVDA240621P009400002024-03-18 3:28PM EDT940.00134.60133.05135.10-5.65-4.03%1740556.23%
NVDA240621P009500002024-03-18 3:28PM EDT950.00140.95140.10141.90-0.80-0.56%1958956.50%
NVDA240621P009600002024-03-18 3:33PM EDT960.00146.20146.30148.25-3.85-2.57%1647056.32%
NVDA240621P009700002024-03-18 3:28PM EDT970.00154.45152.80155.00-3.40-2.15%6322756.26%
NVDA240621P009800002024-03-18 11:48AM EDT980.00160.90159.90162.35-4.75-2.87%1020156.47%
NVDA240621P009900002024-03-18 2:00PM EDT990.00170.80167.00169.00-0.45-0.26%2127156.42%
NVDA240621P010000002024-03-18 3:33PM EDT1,000.00173.80173.60181.75-2.35-1.33%4236857.90%
NVDA240621P010100002024-03-18 1:06PM EDT1,010.00191.58179.80186.20+8.23+4.49%2911656.82%
NVDA240621P010200002024-03-18 9:48AM EDT1,020.00173.35185.90195.55-13.45-7.20%416957.06%
NVDA240621P010300002024-03-13 3:13PM EDT1,030.00188.00190.60199.900.00-467655.32%
NVDA240621P010400002024-03-18 10:05AM EDT1,040.00192.20201.05210.40-5.10-2.58%16457.08%
NVDA240621P010500002024-03-15 3:50PM EDT1,050.00217.55208.45217.300.00-512756.78%
NVDA240621P010600002024-03-12 11:03AM EDT1,060.00206.10215.90225.000.00-110956.68%
NVDA240621P010700002024-03-18 10:49AM EDT1,070.00213.50223.35233.75-0.25-0.12%1410656.84%
NVDA240621P010800002024-03-18 10:21AM EDT1,080.00221.15231.40241.95-6.40-2.81%78256.97%
NVDA240621P010900002024-03-11 2:01PM EDT1,090.00258.55238.80249.650.00-64756.66%
NVDA240621P011000002024-03-14 10:25AM EDT1,100.00256.20246.70257.950.00-77356.65%
NVDA240621P011100002024-03-13 12:15PM EDT1,110.00259.05256.75265.900.00-26257.20%
NVDA240621P011200002024-03-13 12:25PM EDT1,120.00267.70264.70274.650.00-268457.26%
NVDA240621P011300002024-03-13 11:24AM EDT1,130.00274.40270.80283.100.00-4756.51%
NVDA240621P011400002024-03-15 11:39AM EDT1,140.00286.15279.50294.000.00-22457.49%
NVDA240621P011500002024-03-13 11:23AM EDT1,150.00290.45289.90300.000.00-41557.29%
NVDA240621P011600002024-03-13 11:23AM EDT1,160.00298.25296.65308.950.00-82656.76%
NVDA240621P011700002024-03-13 1:34PM EDT1,170.00301.75305.40317.000.00-442856.58%
NVDA240621P011800002024-03-15 2:39PM EDT1,180.00317.40313.85326.100.00-21356.63%
NVDA240621P011900002024-03-13 12:15PM EDT1,190.00326.85323.00334.750.00-43856.75%
NVDA240621P012000002024-03-13 10:03AM EDT1,200.00337.50331.55343.550.00-154256.63%
NVDA240621P012100002024-03-14 2:13PM EDT1,210.00348.59340.25352.150.00-121456.43%
NVDA240621P012200002024-03-14 10:41AM EDT1,220.00359.80347.65361.200.00-32155.79%
NVDA240621P012300002024-03-13 3:33PM EDT1,230.00352.00358.45369.150.00-294956.13%
NVDA240621P012400002024-03-14 11:28AM EDT1,240.00382.40367.25378.400.00-47956.11%
NVDA240621P012500002024-03-15 1:02PM EDT1,250.00383.15376.20387.600.00-25356.09%
NVDA240621P012600002024-03-15 1:02PM EDT1,260.00392.25385.15396.400.00-24455.83%
NVDA240621P012700002024-03-15 1:36PM EDT1,270.00400.80394.35405.250.00-22555.66%
NVDA240621P012800002024-03-15 1:35PM EDT1,280.00409.70403.60414.800.00-21955.83%
NVDA240621P012900002024-03-15 1:01PM EDT1,290.00419.55413.15423.900.00-67955.90%
NVDA240621P013000002024-03-14 2:13PM EDT1,300.00430.15424.25432.750.00-267056.66%
NVDA240621P013200002024-03-15 9:39AM EDT1,320.00463.85441.00451.600.00-22455.60%
NVDA240621P013400002024-03-14 10:01AM EDT1,340.00476.80458.20470.900.00-62054.77%
NVDA240621P013600002024-03-14 9:46AM EDT1,360.00483.20478.45490.500.00-22356.08%
NVDA240621P013800002024-03-15 2:52PM EDT1,380.00499.01497.85508.050.00-42855.20%
NVDA240621P014000002024-03-14 12:07PM EDT1,400.00538.65512.95527.850.00-1414852.02%
NVDA240621P014100002024-03-14 10:42AM EDT1,410.00535.53523.55537.350.00-66452.74%
NVDA240621P014200002024-03-18 9:36AM EDT1,420.00513.30533.05547.55-38.65-7.00%23553.05%
NVDA240621P014300002024-03-14 9:48AM EDT1,430.00554.60542.65557.100.00-43252.76%
NVDA240621P014400002024-03-14 9:49AM EDT1,440.00566.65552.00566.150.00-46751.51%
NVDA240621P014500002024-03-14 9:49AM EDT1,450.00576.55561.70575.750.00-47351.19%
NVDA240621P014600002024-03-14 12:06PM EDT1,460.00597.55571.60585.400.00-86451.15%
NVDA240621P014700002024-03-14 12:06PM EDT1,470.00606.90581.05595.400.00-78150.92%
NVDA240621P014800002024-03-14 10:01AM EDT1,480.00610.35590.70605.050.00-34850.38%
NVDA240621P014900002024-03-14 12:03PM EDT1,490.00621.40600.40614.750.00-64864.99%
NVDA240621P015000002024-03-14 1:28PM EDT1,500.00631.70610.40624.400.00-286565.07%
NVDA240621P015100002024-03-14 10:01AM EDT1,510.00638.45620.20634.100.00-47165.21%
NVDA240621P015200002024-03-14 12:06PM EDT1,520.00655.80630.00644.150.00-74665.88%
NVDA240621P015300002024-03-14 9:49AM EDT1,530.00652.60639.75653.900.00-39066.07%
NVDA240621P015400002024-03-14 3:13PM EDT1,540.00671.10649.00663.300.00-57965.67%
NVDA240621P015500002024-03-14 11:25AM EDT1,550.00676.60658.80673.100.00-53565.90%
NVDA240621P015600002024-03-14 9:47AM EDT1,560.00674.25670.60683.300.00-36350.88%
NVDA240621P015700002024-03-14 10:40AM EDT1,570.00690.51678.70693.100.00-62567.02%
NVDA240621P015800002024-03-14 11:51AM EDT1,580.00707.10688.55702.800.00-64567.05%
NVDA240621P015900002024-03-14 12:03PM EDT1,590.00719.35698.35712.900.00-75267.78%
NVDA240621P016000002024-03-14 11:24AM EDT1,600.00723.70708.20722.800.00-72268.14%
NVDA240621P016100002024-03-14 9:50AM EDT1,610.00736.65718.00732.000.00-24667.19%
NVDA240621P016200002024-03-14 11:33AM EDT1,620.00745.10728.00741.850.00-42067.43%
NVDA240621P016300002024-03-15 9:35AM EDT1,630.00763.75738.00751.750.00-24067.76%
NVDA240621P016400002024-03-14 11:55AM EDT1,640.00766.00748.00761.600.00-112367.97%
NVDA240621P016500002024-03-14 11:29AM EDT1,650.00774.15758.00771.500.00-43568.28%
NVDA240621P016600002024-03-14 9:51AM EDT1,660.00786.20766.50781.350.00-23868.47%
NVDA240621P016700002024-03-14 9:34AM EDT1,670.00778.90776.50791.500.00-33069.28%
NVDA240621P016800002024-03-14 9:49AM EDT1,680.00799.65786.55801.450.00-41669.68%
NVDA240621P016900002024-03-14 11:32AM EDT1,690.00814.55797.45811.050.00-51769.32%
NVDA240621P017000002024-03-14 2:44PM EDT1,700.00819.55806.85821.000.00-321569.69%
NVDA240621P017100002024-03-14 9:34AM EDT1,710.00815.20816.80830.900.00-24269.95%
NVDA240621P017200002024-03-13 9:45AM EDT1,720.00831.25827.25840.800.00-472370.20%
NVDA240621P017300002024-03-13 1:52PM EDT1,730.00829.15836.75850.750.00-5470.56%
NVDA240621P017400002024-03-13 3:13PM EDT1,740.00834.55846.10860.700.00-62370.92%
NVDA240621P017500002024-03-13 11:28AM EDT1,750.00862.00856.95870.750.00-4271.50%
NVDA240621P017600002024-03-13 11:17AM EDT1,760.00866.30867.05880.700.00-2171.84%
NVDA240621P017700002024-03-13 2:34PM EDT1,770.00867.55877.00890.650.00-8472.18%
NVDA240621P017800002024-03-13 2:56PM EDT1,780.00875.00887.05900.600.00-9572.52%
NVDA240621P017900002024-03-13 11:29AM EDT1,790.00902.35896.10910.550.00-2172.85%
NVDA240621P018000002024-03-18 3:45PM EDT1,800.00912.57906.30920.55+13.82+1.54%1473.30%
NVDA240621P018100002024-03-13 3:31PM EDT1,810.00903.85917.00930.500.00-4273.62%
NVDA240621P018200002024-03-13 2:33PM EDT1,820.00916.80926.25940.500.00--274.06%
NVDA240621P018300002024-03-13 1:34PM EDT1,830.00928.35937.00950.450.00--174.37%
NVDA240621P018400002024-03-14 10:05AM EDT1,840.00959.40947.05960.450.00-3674.80%
NVDA240621P018700002024-03-14 10:06AM EDT1,870.00988.00977.00990.450.00---76.09%
NVDA240621P018800002024-03-11 9:49AM EDT1,880.001,018.40987.001,000.450.00-1-76.51%
NVDA240621P019000002024-03-13 1:13PM EDT1,900.001,003.551,006.801,020.450.00--277.34%
NVDA240621P019100002024-03-13 1:13PM EDT1,910.001,013.451,016.851,031.400.00--180.04%
NVDA240621P019400002024-03-13 2:37PM EDT1,940.001,037.201,046.551,061.350.00--1681.16%