Mercados españoles abiertos en 8 hrs 43 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
881,86-24,30 (-2,68%)
Al cierre: 04:00PM EDT
875,10 -6,76 (-0,77%)
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
NVDA240621C000050002024-04-11 10:45AM EDT5.00880.65875.10878.950.00-124,962471.88%
NVDA240621C000100002024-04-05 11:43AM EDT10.00869.40870.05874.250.00-298421.48%
NVDA240621C000150002024-04-11 9:36AM EDT15.00869.61865.05869.300.00-235379.30%
NVDA240621C000200002024-03-15 9:37AM EDT20.00848.00860.15863.950.00-1148328.52%
NVDA240621C000250002024-02-16 11:55AM EDT25.00708.61851.90856.050.00-4820.00%
NVDA240621C000300002024-03-12 11:19AM EDT30.00878.30857.00859.800.00-2375512.21%
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%
NVDA240621C000500002024-04-02 9:31AM EDT50.00834.82830.45834.650.00-2263280.57%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.67365.00372.700.00-401390.00%
NVDA240621C000600002024-03-06 2:15PM EDT60.00835.67819.30822.700.00-1173268.02%
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%
NVDA240621C000750002024-03-20 3:43PM EDT75.00826.42806.00809.950.00-282253.76%
NVDA240621C000800002024-04-11 3:08PM EDT80.00821.30801.05805.000.00-1698248.24%
NVDA240621C000850002024-01-19 10:45AM EDT85.00493.92639.15645.750.00-16370.00%
NVDA240621C000900002024-04-02 12:48PM EDT90.00803.93791.20794.700.00-1757233.25%
NVDA240621C000950002024-02-09 2:03PM EDT95.00625.00777.65788.500.00-2622241.11%
NVDA240621C001000002024-04-03 10:04AM EDT100.00799.10781.30784.850.00-24645225.34%
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%
NVDA240621C001150002024-03-21 9:33AM EDT115.00805.64766.45770.000.00-1407213.87%
NVDA240621C001200002024-03-19 1:57PM EDT120.00779.15761.30765.650.00-11,719214.45%
NVDA240621C001250002024-03-19 2:06PM EDT125.00772.30756.55760.100.00-1542207.01%
NVDA240621C001300002024-04-09 12:55PM EDT130.00716.02751.60755.150.00-1581203.76%
NVDA240621C001350002024-04-02 10:11AM EDT135.00749.23746.40751.050.00-9999205.88%
NVDA240621C001400002024-04-04 9:30AM EDT140.00764.94741.55746.100.00-12,005203.44%
NVDA240621C001450002024-03-27 9:39AM EDT145.00770.00736.50740.300.00-1867192.46%
NVDA240621C001500002024-03-26 11:08AM EDT150.00796.54731.65736.200.00-12,790197.24%
NVDA240621C001550002024-03-06 10:48AM EDT155.00734.20714.30717.350.00-14310.00%
NVDA240621C001600002024-04-02 12:49PM EDT160.00736.60721.75726.100.00-303,523190.04%
NVDA240621C001650002024-04-02 9:54AM EDT165.00717.61717.00720.550.00-1391184.50%
NVDA240621C001700002024-04-10 10:32AM EDT170.00700.00711.85716.200.00-31,748184.67%
NVDA240621C001750002024-03-27 9:40AM EDT175.00742.00706.90711.250.00-11,392182.08%
NVDA240621C001800002024-03-22 10:32AM EDT180.00749.84701.95706.550.00-12,504181.10%
NVDA240621C001850002024-04-10 2:55PM EDT185.00683.65697.00701.600.00-2918178.61%
NVDA240621C001900002024-04-10 2:58PM EDT190.00677.35692.25695.800.00-3540172.34%
NVDA240621C001950002024-04-10 1:12PM EDT195.00670.70687.35691.250.00-3620172.69%
NVDA240621C002000002024-04-12 9:43AM EDT200.00693.02682.40687.55-8.98-1.28%52,031176.77%
NVDA240621C002050002024-04-09 10:43AM EDT205.00635.37677.40681.350.00-1495167.92%
NVDA240621C002100002024-04-09 3:59PM EDT210.00644.51672.50676.400.00-2776165.99%
NVDA240621C002150002024-04-03 2:16PM EDT215.00687.10667.55671.450.00-40631163.87%
NVDA240621C002200002024-04-05 9:30AM EDT220.00651.32662.30666.550.00-4795160.52%
NVDA240621C002250002024-04-09 2:12PM EDT225.00623.89657.35661.200.00-15551156.49%
NVDA240621C002300002024-04-04 1:53PM EDT230.00666.94652.45656.850.00-8925157.72%
NVDA240621C002350002024-04-02 12:51PM EDT235.00664.00647.80651.350.00-1645154.59%
NVDA240621C002400002024-04-11 2:14PM EDT240.00662.32642.65647.000.00-11,610154.46%
NVDA240621C002450002024-04-04 1:54PM EDT245.00652.16637.65641.800.00-4702151.26%
NVDA240621C002500002024-04-12 2:01PM EDT250.00637.12632.70637.15+24.72+4.04%23,135150.66%
NVDA240621C002550002024-04-08 11:04AM EDT255.00622.85627.75631.950.00-1822147.80%
NVDA240621C002600002024-03-25 9:36AM EDT260.00688.00622.80627.250.00-2893147.00%
NVDA240621C002650002024-04-10 1:53PM EDT265.00603.30614.75622.350.00-141,253131.13%
NVDA240621C002700002024-04-10 10:37AM EDT270.00602.35608.35617.400.00-21,200120.26%
NVDA240621C002750002024-04-09 2:31PM EDT275.00574.01603.40612.450.00-21,139119.24%
NVDA240621C002800002024-04-12 12:59PM EDT280.00609.40603.05607.25-13.27-2.13%1824139.49%
NVDA240621C002850002024-04-09 3:40PM EDT285.00566.30598.10602.300.00-2235137.82%
NVDA240621C002900002024-04-09 10:27AM EDT290.00564.81593.20597.350.00-4241136.35%
NVDA240621C002950002024-04-02 3:59PM EDT295.00603.79588.20592.450.00-5765134.74%
NVDA240621C003000002024-04-11 2:11PM EDT300.00602.92583.40589.500.00-12,319139.71%
NVDA240621C003050002024-03-07 11:28AM EDT305.00615.23574.35583.300.00-1887119.29%
NVDA240621C003100002024-04-08 11:23AM EDT310.00569.49573.40579.850.00-1890136.73%
NVDA240621C003150002024-04-11 11:48AM EDT315.00574.96568.50572.700.00-1639128.94%
NVDA240621C003200002024-04-09 2:21PM EDT320.00532.20563.70567.450.00-12,678126.97%
NVDA240621C003250002024-04-12 1:22PM EDT325.00565.27558.60562.80+8.43+1.51%2750125.92%
NVDA240621C003300002024-04-08 10:18AM EDT330.00550.79553.60557.600.00-1930123.56%
NVDA240621C003350002024-03-26 3:48PM EDT335.00602.45548.75552.950.00-10808123.25%
NVDA240621C003400002024-04-09 11:29AM EDT340.00504.00544.10547.650.00-2359121.67%
NVDA240621C003450002024-03-11 3:41PM EDT345.00517.34528.20530.800.00-205940.00%
NVDA240621C003500002024-04-10 3:05PM EDT350.00518.72534.25538.150.00-10613120.00%
NVDA240621C003550002024-03-26 9:30AM EDT355.00607.98529.00533.200.00-10356117.81%
NVDA240621C003600002024-04-09 10:27AM EDT360.00494.93524.35528.300.00-1618117.30%
NVDA240621C003650002024-04-11 2:27PM EDT365.00540.42515.80525.400.00-11,678111.94%
NVDA240621C003700002024-04-11 2:27PM EDT370.00535.52514.30520.400.00-23,115118.71%
NVDA240621C003750002024-03-22 10:02AM EDT375.00555.00509.30513.450.00-1352112.70%
NVDA240621C003800002024-04-11 12:27PM EDT380.00517.00504.35508.200.00-3397110.65%
NVDA240621C003850002024-03-26 1:57PM EDT385.00570.49499.45503.250.00-10179109.45%
NVDA240621C003900002024-04-10 9:37AM EDT390.00470.00494.80498.400.00-1344109.06%
NVDA240621C003950002024-03-12 10:53AM EDT395.00512.02495.85498.800.00-4698127.45%
NVDA240621C004000002024-04-12 12:11PM EDT400.00494.90484.75490.95+15.58+3.25%12,292111.10%
NVDA240621C004050002024-04-12 9:51AM EDT405.00492.00479.65483.90+8.28+1.71%1215105.29%
NVDA240621C004100002024-04-12 9:55AM EDT410.00490.65474.75479.00+17.00+3.59%11,825104.22%
NVDA240621C004150002024-04-11 9:30AM EDT415.00464.57469.80474.050.00-2794102.97%
NVDA240621C004200002024-04-11 11:40AM EDT420.00473.46464.90469.150.00-1856101.92%
NVDA240621C004250002024-04-09 12:59PM EDT425.00425.00460.30464.200.00-1388101.35%
NVDA240621C004300002024-04-11 3:13PM EDT430.00476.00455.30461.450.00-11,833103.94%
NVDA240621C004350002024-04-02 11:12AM EDT435.00456.95450.20454.350.00-522898.60%
NVDA240621C004400002024-04-11 2:33PM EDT440.00467.00445.40450.650.00-24,56899.85%
NVDA240621C004450002024-04-03 10:30AM EDT445.00464.34440.65444.550.00-237296.98%
NVDA240621C004500002024-04-12 2:51PM EDT450.00436.35435.70439.35+9.34+2.19%151,02395.34%
NVDA240621C004550002024-04-08 11:50AM EDT455.00426.07430.80434.700.00-159594.75%
NVDA240621C004600002024-04-12 3:12PM EDT460.00423.65425.90429.75-11.01-2.53%31,00393.64%
NVDA240621C004650002024-04-10 9:30AM EDT465.00377.60421.00424.900.00-180192.71%
NVDA240621C004700002024-04-12 1:31PM EDT470.00421.09416.10419.95-1.95-0.46%11,60191.61%
NVDA240621C004750002024-04-09 3:33PM EDT475.00380.50411.10417.050.00-61,17893.45%
NVDA240621C004800002024-04-12 12:24PM EDT480.00413.87406.30411.40+11.67+2.90%101,07891.45%
NVDA240621C004850002024-04-09 1:36PM EDT485.00367.30401.40404.900.00-264188.06%
NVDA240621C004900002024-04-10 3:22PM EDT490.00384.95396.60400.400.00-474187.80%
NVDA240621C004950002024-04-10 12:14PM EDT495.00377.10391.60395.150.00-563486.15%
NVDA240621C005000002024-04-12 3:38PM EDT500.00388.78386.75390.40-16.62-4.10%173,82985.45%
NVDA240621C005050002024-04-12 3:08PM EDT505.00378.85381.85386.00+28.45+8.12%179185.14%
NVDA240621C005100002024-04-12 2:12PM EDT510.00382.10376.95380.50+41.10+12.05%564983.33%
NVDA240621C005150002024-04-09 3:05PM EDT515.00336.10372.10375.650.00-150882.49%
NVDA240621C005200002024-04-12 10:26AM EDT520.00381.12367.10372.10+27.12+7.66%389583.11%
NVDA240621C005250002024-04-12 3:38PM EDT525.00363.50362.40366.20+16.07+4.63%31,36381.10%
NVDA240621C005300002024-04-12 1:06PM EDT530.00365.86357.40361.20+44.05+13.69%41,07279.87%
NVDA240621C005350002024-04-09 12:46PM EDT535.00321.65352.70356.200.00-346479.02%
NVDA240621C005400002024-04-12 10:46AM EDT540.00355.52347.85351.40-17.33-4.65%1075078.22%
NVDA240621C005450002024-04-10 10:02AM EDT545.00329.35342.85346.900.00-61,55177.59%
NVDA240621C005500002024-04-12 2:45PM EDT550.00337.56339.00341.90-18.22-5.12%13,17477.69%
NVDA240621C005550002024-04-10 10:51AM EDT555.00320.80333.35336.900.00-257475.74%
NVDA240621C005600002024-04-12 3:28PM EDT560.00328.50328.35332.30-18.71-5.39%2001,10674.99%
NVDA240621C005650002024-04-12 1:19PM EDT565.00331.10324.00327.30+45.10+15.77%556874.49%
NVDA240621C005700002024-04-12 2:21PM EDT570.00323.00319.00322.55-3.99-1.22%383073.56%
NVDA240621C005750002024-04-10 10:33AM EDT575.00304.61314.00317.750.00-347472.57%
NVDA240621C005800002024-04-12 3:38PM EDT580.00310.60309.90313.00-18.89-5.73%169472.54%
NVDA240621C005850002024-04-10 10:47AM EDT585.00293.90305.00308.500.00-2078871.94%
NVDA240621C005900002024-04-09 2:42PM EDT590.00266.14300.40303.500.00-5261971.13%
NVDA240621C005950002024-04-09 3:55PM EDT595.00266.30295.55298.800.00-1350070.36%
NVDA240621C006000002024-04-12 3:08PM EDT600.00288.32290.85294.10-21.85-7.04%25,03169.72%
NVDA240621C006050002024-04-09 2:39PM EDT605.00252.30286.15289.050.00-563968.77%
NVDA240621C006100002024-04-12 2:22PM EDT610.00284.87281.65284.75-16.13-5.36%245268.63%
NVDA240621C006150002024-04-10 12:48PM EDT615.00264.05276.90280.100.00-1063867.95%
NVDA240621C006200002024-04-11 12:27PM EDT620.00283.80272.30276.100.00-486067.91%
NVDA240621C006250002024-04-12 11:42AM EDT625.00281.25268.10270.15+1.52+0.54%2294266.61%
NVDA240621C006300002024-04-11 1:51PM EDT630.00280.08263.75265.600.00-751366.29%
NVDA240621C006350002024-04-11 10:28AM EDT635.00258.35259.20261.050.00-132365.79%
NVDA240621C006400002024-04-12 1:52PM EDT640.00259.25254.65256.50+37.75+17.04%148465.27%
NVDA240621C006450002024-04-10 1:57PM EDT645.00249.45250.15252.00+11.10+4.66%152464.81%
NVDA240621C006500002024-04-12 3:35PM EDT650.00246.70245.15248.05-9.00-3.52%242,74464.36%
NVDA240621C006550002024-04-12 2:09PM EDT655.00245.75240.70243.05-15.50-5.93%954663.55%
NVDA240621C006600002024-04-12 1:19PM EDT660.00243.00236.80238.85-7.50-2.99%111,37763.63%
NVDA240621C006650002024-04-12 12:38PM EDT665.00236.95231.45236.85-14.89-5.91%21,49764.14%
NVDA240621C006700002024-04-12 2:09PM EDT670.00232.55228.05230.15-19.65-7.79%586562.87%
NVDA240621C006750002024-04-11 3:54PM EDT675.00246.20223.75225.500.00-1767862.31%
NVDA240621C006800002024-04-12 3:24PM EDT680.00218.50219.05222.20-22.35-9.28%11,16962.30%
NVDA240621C006850002024-04-12 3:33PM EDT685.00216.55215.20217.05-18.65-7.93%549861.67%
NVDA240621C006900002024-04-12 2:28PM EDT690.00213.05210.95212.95-21.85-9.30%6539661.40%
NVDA240621C006950002024-04-12 12:38PM EDT695.00211.25206.80208.75-14.15-6.28%762861.09%
NVDA240621C007000002024-04-12 3:36PM EDT700.00204.20202.65204.65-21.80-9.65%21310,82160.81%
NVDA240621C007050002024-04-12 10:51AM EDT705.00203.45198.55200.50-14.60-6.70%352960.50%
NVDA240621C007100002024-04-12 11:23AM EDT710.00202.79193.90198.65-6.83-3.26%11,11461.07%
NVDA240621C007150002024-04-12 3:06PM EDT715.00188.45190.05192.40-24.00-11.30%970259.75%
NVDA240621C007200002024-04-11 3:50PM EDT720.00206.28185.85189.500.00-651,33259.93%
NVDA240621C007250002024-04-12 3:40PM EDT725.00183.20182.90184.50-21.68-10.58%6561,51859.65%
NVDA240621C007300002024-04-12 11:07AM EDT730.00183.50178.05180.55-14.20-7.18%194258.94%
NVDA240621C007350002024-04-12 2:11PM EDT735.00178.80173.90178.85-12.31-6.44%11,20359.59%
NVDA240621C007400002024-04-12 2:24PM EDT740.00173.00170.20174.20-14.26-7.62%62,18759.03%
NVDA240621C007450002024-04-12 2:28PM EDT745.00169.40167.30169.20-17.46-9.34%355158.66%
NVDA240621C007500002024-04-12 3:00PM EDT750.00165.00163.60165.55-16.75-9.22%92,14858.50%
NVDA240621C007550002024-04-11 3:37PM EDT755.00177.90159.95161.300.00-7061558.07%
NVDA240621C007600002024-04-12 9:36AM EDT760.00168.34156.25158.40-5.86-3.36%11,73358.17%
NVDA240621C007650002024-04-12 3:28PM EDT765.00151.70152.80154.70-16.25-9.68%465857.99%
NVDA240621C007700002024-04-12 3:28PM EDT770.00148.20149.45150.80-21.80-12.82%272,50957.75%
NVDA240621C007750002024-04-12 3:48PM EDT775.00147.75145.00147.80-16.75-10.18%141,38557.39%
NVDA240621C007800002024-04-12 3:49PM EDT780.00144.31142.50143.85-15.84-9.89%57,56357.40%
NVDA240621C007850002024-04-12 3:29PM EDT785.00138.45139.15140.45-20.75-13.03%451157.26%
NVDA240621C007900002024-04-12 3:46PM EDT790.00137.90135.50137.40-17.49-11.26%33,14057.10%
NVDA240621C007950002024-04-12 2:28PM EDT795.00134.60132.75134.40-16.85-11.13%1377557.27%
NVDA240621C008000002024-04-12 3:57PM EDT800.00130.00129.60131.20-17.60-11.92%6066,33857.18%
NVDA240621C008050002024-04-12 3:47PM EDT805.00128.25126.20127.85-16.45-11.37%48056.91%
NVDA240621C008100002024-04-12 2:24PM EDT810.00125.00123.10124.85-14.10-10.14%81,79456.84%
NVDA240621C008150002024-04-12 2:28PM EDT815.00122.15120.15121.90-12.40-9.22%78956.81%
NVDA240621C008200002024-04-12 3:28PM EDT820.00118.66117.35118.70-17.00-12.53%3122,92256.72%
NVDA240621C008250002024-04-12 11:47AM EDT825.00124.30114.45116.05-2.25-1.78%11624256.75%
NVDA240621C008300002024-04-12 3:25PM EDT830.00111.00111.20113.00-12.45-10.09%2061,74556.48%
NVDA240621C008350002024-04-12 3:21PM EDT835.00107.60108.75110.20-15.45-12.56%3711256.55%
NVDA240621C008400002024-04-12 3:37PM EDT840.00107.16106.00107.15-12.48-10.43%2211,49256.39%
NVDA240621C008450002024-04-12 2:14PM EDT845.00106.46103.25104.50-10.71-9.14%1216956.34%
NVDA240621C008500002024-04-12 3:57PM EDT850.00100.95100.60102.10-15.85-13.57%1925,42556.38%
NVDA240621C008550002024-04-12 3:49PM EDT855.0099.5098.0099.20-15.00-13.10%4515356.23%
NVDA240621C008600002024-04-12 3:31PM EDT860.0097.4595.4596.65-13.85-12.44%1293,07656.19%
NVDA240621C008650002024-04-12 3:06PM EDT865.0091.5693.1593.80-17.19-15.81%9031856.09%
NVDA240621C008700002024-04-12 3:29PM EDT870.0090.2390.7091.65-15.78-14.89%11742856.15%
NVDA240621C008750002024-04-12 3:25PM EDT875.0090.0088.2089.20-13.25-12.83%1141,34256.07%
NVDA240621C008800002024-04-12 3:58PM EDT880.0086.2085.9586.85-14.46-14.37%43442,43056.07%
NVDA240621C008850002024-04-12 3:58PM EDT885.0084.1583.6584.55-13.75-14.04%30655256.04%
NVDA240621C008900002024-04-12 3:59PM EDT890.0081.5181.3082.25-13.49-14.20%2,11445555.96%
NVDA240621C008950002024-04-12 3:31PM EDT895.0078.7879.1580.05-14.57-15.61%47974055.95%
NVDA240621C009000002024-04-12 3:58PM EDT900.0077.0077.0078.05-13.50-14.92%1,46716,77455.97%
NVDA240621C009050002024-04-12 3:42PM EDT905.0075.8074.8575.75-12.35-14.01%26963555.87%
NVDA240621C009100002024-04-12 3:59PM EDT910.0073.0272.8073.65-12.98-15.09%49053055.84%
NVDA240621C009150002024-04-12 3:28PM EDT915.0070.1070.7071.45-13.60-16.25%3230755.73%
NVDA240621C009200002024-04-12 3:46PM EDT920.0070.5068.6069.70-11.03-13.53%6194,85355.74%
NVDA240621C009250002024-04-12 2:49PM EDT925.0065.2566.6567.55-14.75-18.44%5242455.64%
NVDA240621C009300002024-04-12 3:41PM EDT930.0065.8064.7565.65-11.55-14.93%3931,45455.61%
NVDA240621C009350002024-04-12 2:33PM EDT935.0063.7562.9563.80-10.05-13.62%1124055.60%
NVDA240621C009400002024-04-12 3:48PM EDT940.0061.7761.1562.00-11.63-15.84%642,00655.59%
NVDA240621C009450002024-04-12 3:27PM EDT945.0058.8759.3560.35-11.38-16.20%1046655.59%
NVDA240621C009500002024-04-12 3:59PM EDT950.0058.1557.6558.45-10.85-15.72%3914,72255.52%
NVDA240621C009550002024-04-12 3:47PM EDT955.0057.0555.9556.90-7.25-11.28%1935355.53%
NVDA240621C009600002024-04-12 3:49PM EDT960.0054.8154.3055.15-10.85-16.52%862,35455.47%
NVDA240621C009650002024-04-12 3:50PM EDT965.0054.1352.7553.65-6.17-10.23%2325155.51%
NVDA240621C009700002024-04-12 3:39PM EDT970.0051.7151.2052.10-10.50-16.88%472,33855.50%
NVDA240621C009750002024-04-12 3:57PM EDT975.0049.9049.6550.65-9.32-15.74%5223755.49%
NVDA240621C009800002024-04-12 3:53PM EDT980.0049.0048.2049.00-9.55-16.31%1782255.43%
NVDA240621C009850002024-04-12 3:04PM EDT985.0046.4046.7547.65-10.18-17.99%2310055.45%
NVDA240621C009900002024-04-12 3:48PM EDT990.0046.4345.3546.05-8.87-16.04%561,96555.37%
NVDA240621C009950002024-04-12 3:13PM EDT995.0044.9944.0045.05-6.01-11.78%1022655.49%
NVDA240621C010000002024-04-12 3:59PM EDT1,000.0043.3542.4043.35-8.65-16.63%82915,42955.26%
NVDA240621C010100002024-04-12 3:59PM EDT1,010.0040.4540.1041.00-9.05-18.28%10395655.41%
NVDA240621C010200002024-04-12 3:59PM EDT1,020.0038.0537.7038.65-8.56-18.37%311,47455.43%
NVDA240621C010300002024-04-12 3:59PM EDT1,030.0035.8035.6036.10-8.10-18.45%4365655.40%
NVDA240621C010400002024-04-12 2:57PM EDT1,040.0032.7333.4033.90-8.57-20.75%3480055.37%
NVDA240621C010500002024-04-12 3:59PM EDT1,050.0031.8031.3031.95-7.20-18.46%2582,62255.39%
NVDA240621C010600002024-04-12 3:57PM EDT1,060.0029.7029.4030.00-5.20-14.90%4238555.40%
NVDA240621C010700002024-04-12 2:25PM EDT1,070.0027.6827.6528.20-4.62-14.30%2952255.44%
NVDA240621C010800002024-04-12 3:08PM EDT1,080.0026.9025.9026.50-5.67-17.41%4972555.45%
NVDA240621C010900002024-04-12 3:04PM EDT1,090.0024.1424.0524.85-6.16-20.33%4441655.35%
NVDA240621C011000002024-04-12 3:58PM EDT1,100.0023.2022.8523.35-5.55-19.30%1,0344,50955.52%
NVDA240621C011100002024-04-12 3:53PM EDT1,110.0021.7521.4522.00-3.29-13.14%5391855.60%
NVDA240621C011200002024-04-12 3:33PM EDT1,120.0020.5020.2020.65-5.25-20.39%9473455.67%
NVDA240621C011300002024-04-12 3:41PM EDT1,130.0019.4818.9019.55-4.62-19.17%1193855.77%
NVDA240621C011400002024-04-12 1:01PM EDT1,140.0019.9417.7518.40-2.31-10.38%91,17955.84%
NVDA240621C011500002024-04-12 3:24PM EDT1,150.0016.9516.0017.30-4.05-19.29%772,46655.56%
NVDA240621C011600002024-04-12 2:43PM EDT1,160.0015.8515.7016.15-3.27-17.10%939955.95%
NVDA240621C011700002024-04-12 3:06PM EDT1,170.0014.7514.8015.20-4.05-21.54%251,51556.06%
NVDA240621C011800002024-04-12 3:50PM EDT1,180.0014.5113.9514.30-3.24-18.25%1553,23256.17%
NVDA240621C011900002024-04-12 3:45PM EDT1,190.0013.4713.1013.45-2.98-18.12%2269956.25%
NVDA240621C012000002024-04-12 3:59PM EDT1,200.0012.5212.5012.70-3.33-21.01%7216,35756.48%
NVDA240621C012100002024-04-12 3:50PM EDT1,210.0012.0911.5511.95-2.46-16.91%960156.44%
NVDA240621C012200002024-04-12 2:57PM EDT1,220.0010.8510.8511.25-3.22-22.89%627256.53%
NVDA240621C012300002024-04-12 2:21PM EDT1,230.0010.6010.3010.70-2.23-17.38%628156.77%
NVDA240621C012400002024-04-12 12:47PM EDT1,240.009.959.4510.05-2.05-17.08%329256.67%
NVDA240621C012500002024-04-12 3:42PM EDT1,250.009.509.109.50-2.35-19.83%711,86656.95%
NVDA240621C012600002024-04-12 2:28PM EDT1,260.009.088.358.95-1.02-10.10%245356.89%
NVDA240621C012700002024-04-12 2:23PM EDT1,270.008.708.158.45-1.80-17.14%736757.24%
NVDA240621C012800002024-04-12 3:53PM EDT1,280.008.107.708.00-1.33-14.10%242057.39%
NVDA240621C012900002024-04-12 3:13PM EDT1,290.007.307.258.65-1.05-12.57%31,07758.44%
NVDA240621C013000002024-04-12 3:50PM EDT1,300.007.016.857.15-1.89-21.24%2123,00957.65%
NVDA240621C013200002024-04-12 2:10PM EDT1,320.006.856.156.40-1.15-14.38%1274357.96%
NVDA240621C013400002024-04-12 3:55PM EDT1,340.005.805.505.75-0.95-14.07%137258.26%
NVDA240621C013600002024-04-12 2:39PM EDT1,360.005.084.955.20-1.02-16.72%2049058.61%
NVDA240621C013800002024-04-12 3:44PM EDT1,380.004.684.404.75-0.97-17.17%1692458.94%
NVDA240621C014000002024-04-12 3:53PM EDT1,400.004.153.954.25-1.15-21.70%1452,10059.19%
NVDA240621C014100002024-04-12 2:43PM EDT1,410.003.953.804.05-0.15-3.66%1045559.44%
NVDA240621C014200002024-04-12 3:05PM EDT1,420.003.703.603.85-1.05-22.11%5437059.58%
NVDA240621C014300002024-04-12 1:03PM EDT1,430.004.013.453.65-0.32-7.39%1039059.76%
NVDA240621C014400002024-04-11 3:47PM EDT1,440.004.203.303.650.00-114060.22%
NVDA240621C014500002024-04-12 1:23PM EDT1,450.003.653.103.50-0.20-5.19%642260.35%
NVDA240621C014600002024-04-12 3:48PM EDT1,460.003.153.003.15-0.85-21.25%516860.29%
NVDA240621C014700002024-04-12 2:23PM EDT1,470.002.942.903.20-0.69-19.01%1930060.86%
NVDA240621C014800002024-04-12 10:42AM EDT1,480.003.052.712.93-0.25-7.58%242860.72%
NVDA240621C014900002024-04-12 3:59PM EDT1,490.002.682.572.76-0.49-15.46%171,59660.79%
NVDA240621C015000002024-04-12 3:57PM EDT1,500.002.552.452.71-0.65-20.31%1351,57761.10%
NVDA240621C015100002024-04-12 2:32PM EDT1,510.002.502.352.54-0.59-19.09%612961.19%
NVDA240621C015200002024-04-12 9:34AM EDT1,520.002.752.252.39-0.09-3.17%214861.30%
NVDA240621C015300002024-04-10 9:43AM EDT1,530.001.942.152.280.00-19861.46%
NVDA240621C015400002024-04-12 1:27PM EDT1,540.002.342.052.19-0.27-10.34%111961.65%
NVDA240621C015500002024-04-12 2:23PM EDT1,550.002.151.962.10-0.29-11.89%624861.83%
NVDA240621C015600002024-04-11 2:39PM EDT1,560.002.321.872.000.00-1023661.96%
NVDA240621C015700002024-04-10 10:41AM EDT1,570.001.791.791.920.00-31562.15%
NVDA240621C015800002024-04-12 2:17PM EDT1,580.001.951.711.85-0.14-6.70%615962.34%
NVDA240621C015900002024-04-12 10:15AM EDT1,590.001.921.641.77-0.11-5.42%16562.51%
NVDA240621C016000002024-04-12 3:23PM EDT1,600.001.661.551.82-0.35-17.41%1888562.95%
NVDA240621C016100002024-04-11 9:34AM EDT1,610.001.621.511.630.00-38062.87%
NVDA240621C016200002024-04-12 2:22PM EDT1,620.001.611.441.57-0.16-9.04%111963.04%
NVDA240621C016300002024-04-11 9:30AM EDT1,630.001.301.381.500.00-55163.18%
NVDA240621C016400002024-04-12 2:45PM EDT1,640.001.421.331.45-0.23-13.94%4260963.39%
NVDA240621C016500002024-04-12 9:31AM EDT1,650.001.351.291.39-0.27-16.67%1221063.60%
NVDA240621C016600002024-04-12 2:17PM EDT1,660.001.391.221.38+0.21+17.80%21763.86%
NVDA240621C016700002024-04-12 10:33AM EDT1,670.001.411.171.29+0.18+14.63%13263.89%
NVDA240621C016800002024-04-12 2:11PM EDT1,680.001.291.121.24-0.10-7.19%210864.05%
NVDA240621C016900002024-04-12 11:34AM EDT1,690.001.331.081.20+0.08+6.40%35664.26%
NVDA240621C017000002024-04-12 2:48PM EDT1,700.001.111.041.18-0.25-18.38%211,55564.53%
NVDA240621C017100002024-04-10 9:52AM EDT1,710.001.021.001.160.00-12864.77%
NVDA240621C017200002024-04-12 1:14PM EDT1,720.001.180.961.12-0.06-4.84%13864.94%
NVDA240621C017300002024-04-12 2:53PM EDT1,730.001.000.891.03-0.90-47.37%116264.77%
NVDA240621C017400002024-04-12 11:30AM EDT1,740.001.090.901.00-0.10-8.40%17465.16%
NVDA240621C017500002024-04-12 12:32PM EDT1,750.000.970.850.96+0.10+11.49%1847465.23%
NVDA240621C017600002024-04-12 1:35PM EDT1,760.000.910.840.93-0.67-42.41%326065.52%
NVDA240621C017700002024-04-12 2:24PM EDT1,770.000.900.790.90-0.12-11.76%31965.60%
NVDA240621C017800002024-04-10 10:32AM EDT1,780.000.730.760.900.00-154965.92%
NVDA240621C017900002024-04-12 10:56AM EDT1,790.000.860.810.87-0.09-9.47%159666.44%
NVDA240621C018000002024-04-12 1:35PM EDT1,800.000.830.680.84-0.07-7.78%141,62066.11%
NVDA240621C018100002024-04-05 10:11AM EDT1,810.001.080.650.810.00-13066.24%
NVDA240621C018200002024-04-12 11:34AM EDT1,820.000.800.660.76-0.05-5.88%1512966.46%
NVDA240621C018300002024-04-09 9:33AM EDT1,830.000.700.600.860.00-119767.09%
NVDA240621C018400002024-04-11 12:30PM EDT1,840.000.750.600.740.00-7011666.87%
NVDA240621C018500002024-04-12 2:02PM EDT1,850.000.690.570.72-0.04-5.48%223766.99%
NVDA240621C018600002024-04-09 9:57AM EDT1,860.000.590.560.700.00-31867.24%
NVDA240621C018700002024-04-12 3:26PM EDT1,870.000.620.550.65-0.06-8.82%1104267.29%
NVDA240621C018800002024-04-11 12:45PM EDT1,880.000.700.520.660.00-53867.55%
NVDA240621C018900002024-04-12 2:15PM EDT1,890.000.590.500.64-0.05-7.81%43567.70%
NVDA240621C019000002024-04-12 2:06PM EDT1,900.000.580.500.60-0.07-10.77%1084867.85%
NVDA240621C019100002024-04-11 2:54PM EDT1,910.000.570.470.600.00-512468.04%
NVDA240621C019200002024-04-11 3:45PM EDT1,920.000.560.500.590.00-122168.56%
NVDA240621C019300002024-04-12 12:41PM EDT1,930.000.520.430.57-0.02-3.70%17768.31%
NVDA240621C019400002024-04-12 3:52PM EDT1,940.000.480.480.49-0.08-14.29%4314,67368.48%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P000050002024-04-05 3:54PM EDT5.000.010.000.010.00-1,5595,864337.50%
NVDA240621P000100002024-03-01 11:46AM EDT10.000.010.000.010.00-501,608287.50%
NVDA240621P000150002024-03-01 10:30AM EDT15.000.010.000.010.00-11,524262.50%
NVDA240621P000200002024-03-01 10:30AM EDT20.000.010.000.010.00-1303243.75%
NVDA240621P000250002024-04-10 10:16AM EDT25.000.010.000.010.00-1508225.00%
NVDA240621P000300002024-03-01 10:30AM EDT30.000.010.000.010.00-1634212.50%
NVDA240621P000350002024-04-10 10:25AM EDT35.000.010.000.010.00-801,143206.25%
NVDA240621P000400002024-03-12 10:47AM EDT40.000.010.000.050.00-1530218.75%
NVDA240621P000450002023-12-06 12:02PM EDT45.000.020.000.040.00-291,158206.25%
NVDA240621P000500002024-02-29 1:33PM EDT50.000.020.000.030.00-21,195195.31%
NVDA240621P000550002023-12-20 10:51AM EDT55.000.020.000.200.00-5357219.53%
NVDA240621P000600002024-03-01 12:46PM EDT60.000.010.000.110.00-3397201.56%
NVDA240621P000650002024-03-13 9:58AM EDT65.000.090.000.060.00-5790185.94%
NVDA240621P000700002024-03-13 10:04AM EDT70.000.100.000.060.00-30444180.47%
NVDA240621P000750002024-04-10 10:14AM EDT75.000.010.000.160.00-51,264189.84%
NVDA240621P000800002024-04-02 11:52AM EDT80.000.020.000.080.00-6431174.22%
NVDA240621P000850002024-03-15 11:17AM EDT85.000.010.000.020.00-1635153.13%
NVDA240621P000900002024-01-24 4:07PM EDT90.000.010.000.070.00-10933164.06%
NVDA240621P000950002024-03-18 3:41PM EDT95.000.020.000.080.00-21,667161.72%
NVDA240621P001000002024-04-12 9:36AM EDT100.000.010.000.010.00-1004,453137.50%
NVDA240621P001050002024-03-08 12:05PM EDT105.000.010.000.080.00-11,326154.30%
NVDA240621P001100002024-03-15 2:37PM EDT110.000.070.000.160.00-141,857159.77%
NVDA240621P001150002024-04-09 12:32PM EDT115.000.010.000.010.00-91,518128.13%
NVDA240621P001200002024-03-08 1:21PM EDT120.000.040.000.070.00-502,122142.97%
NVDA240621P001250002024-03-08 2:31PM EDT125.000.110.000.080.00-11,118141.41%
NVDA240621P001300002024-04-10 9:30AM EDT130.000.010.010.160.00-22,914147.66%
NVDA240621P001350002024-02-23 1:57PM EDT135.000.010.000.170.00-171,089144.92%
NVDA240621P001400002024-04-12 12:21PM EDT140.000.020.000.050.00-13,704128.91%
NVDA240621P001450002024-04-10 12:43PM EDT145.000.010.010.030.00-35,304124.22%
NVDA240621P001500002024-04-12 9:52AM EDT150.000.010.010.10-0.02-66.67%12,540131.64%
NVDA240621P001550002024-02-14 10:43AM EDT155.000.070.000.160.00-21,473133.59%
NVDA240621P001600002024-03-12 11:41AM EDT160.000.230.010.050.00-22,940121.09%
NVDA240621P001650002024-03-18 12:03PM EDT165.000.060.010.100.00-82,206124.61%
NVDA240621P001700002024-03-19 12:43PM EDT170.000.020.010.170.00-42,887127.73%
NVDA240621P001750002024-03-19 12:43PM EDT175.000.030.010.100.00-11,469120.31%
NVDA240621P001800002024-03-26 11:36AM EDT180.000.040.010.060.00-11,905114.06%
NVDA240621P001850002024-04-10 3:59PM EDT185.000.020.000.030.00-462,095105.47%
NVDA240621P001900002024-04-10 3:59PM EDT190.000.040.010.030.00-231,559105.47%
NVDA240621P001950002024-04-11 9:33AM EDT195.000.030.020.050.00-62,013108.59%
NVDA240621P002000002024-04-12 3:47PM EDT200.000.040.020.040.00-855,493105.47%
NVDA240621P002050002024-03-25 3:36PM EDT205.000.070.000.110.00-12,850108.59%
NVDA240621P002100002024-04-04 3:34PM EDT210.000.060.000.200.00-82,821112.70%
NVDA240621P002150002024-04-12 12:12PM EDT215.000.040.010.05+0.01+33.33%12,482100.39%
NVDA240621P002200002024-04-10 12:24PM EDT220.000.050.010.090.00-1001,264102.73%
NVDA240621P002250002024-04-10 10:45AM EDT225.000.060.000.210.00-11,210107.81%
NVDA240621P002300002024-04-12 12:58PM EDT230.000.060.020.10-0.01-14.29%11,918101.17%
NVDA240621P002350002024-04-08 11:32AM EDT235.000.040.020.130.00-2763101.37%
NVDA240621P002400002024-04-05 10:09AM EDT240.000.070.010.140.00-12,46199.80%
NVDA240621P002450002024-04-09 3:15PM EDT245.000.080.020.230.00-301,502102.93%
NVDA240621P002500002024-04-12 12:58PM EDT250.000.080.040.12-0.01-11.11%36,29897.27%
NVDA240621P002550002024-04-12 3:48PM EDT255.000.070.050.13+0.03+75.00%201,61696.88%
NVDA240621P002600002024-04-10 11:32AM EDT260.000.100.000.170.00-24,75894.92%
NVDA240621P002650002024-04-10 3:40PM EDT265.000.080.040.260.00-295098.44%
NVDA240621P002700002024-04-10 3:05PM EDT270.000.110.040.190.00-112,79294.53%
NVDA240621P002750002024-04-11 10:31AM EDT275.000.120.050.160.00-61,22592.38%
NVDA240621P002800002024-04-11 10:29AM EDT280.000.120.050.190.00-252892.19%
NVDA240621P002850002024-04-01 9:52AM EDT285.000.090.070.190.00-581191.41%
NVDA240621P002900002024-04-12 12:55PM EDT290.000.140.070.16-0.02-12.50%41,43589.06%
NVDA240621P002950002024-04-10 11:20AM EDT295.000.090.090.210.00-153090.04%
NVDA240621P003000002024-04-12 1:24PM EDT300.000.160.120.19+0.01+6.67%846,48088.96%
NVDA240621P003050002024-03-27 12:11PM EDT305.000.230.090.230.00-101,36087.89%
NVDA240621P003100002024-04-12 12:46PM EDT310.000.150.100.18-0.10-40.00%12,50985.55%
NVDA240621P003150002024-04-12 3:58PM EDT315.000.160.150.16-0.03-15.79%681685.06%
NVDA240621P003200002024-04-05 11:03AM EDT320.000.210.140.260.00-11,42086.04%
NVDA240621P003250002024-04-09 1:14PM EDT325.000.230.130.240.00-181,49084.08%
NVDA240621P003300002024-04-10 10:38AM EDT330.000.210.150.220.00-15,56082.81%
NVDA240621P003350002024-04-12 12:04PM EDT335.000.190.190.28-0.09-32.14%181,61083.69%
NVDA240621P003400002024-04-05 10:35AM EDT340.000.260.170.310.00-13,70882.62%
NVDA240621P003450002024-04-12 2:42PM EDT345.000.240.190.32+0.02+9.09%177481.93%
NVDA240621P003500002024-04-10 10:55AM EDT350.000.270.200.270.00-15,48980.08%
NVDA240621P003550002024-04-09 12:03PM EDT355.000.360.210.350.00-199980.42%
NVDA240621P003600002024-04-12 2:56PM EDT360.000.290.250.34-0.05-14.71%801,72979.69%
NVDA240621P003650002024-04-01 9:50AM EDT365.000.380.250.380.00-580979.10%
NVDA240621P003700002024-04-12 3:44PM EDT370.000.300.290.370.00-18,45878.37%
NVDA240621P003750002024-04-11 10:31AM EDT375.000.310.270.410.00-22,51277.49%
NVDA240621P003800002024-04-11 9:45AM EDT380.000.300.290.430.00-22,26976.86%
NVDA240621P003850002024-04-12 11:04AM EDT385.000.350.310.44+0.02+6.06%11,09976.07%
NVDA240621P003900002024-04-09 12:44PM EDT390.000.480.330.460.00-11,56775.42%
NVDA240621P003950002024-04-12 9:52AM EDT395.000.390.400.45-0.14-26.42%1001,75774.95%
NVDA240621P004000002024-04-11 2:36PM EDT400.000.420.380.45+0.05+13.51%55,30773.63%
NVDA240621P004050002024-04-12 12:16PM EDT405.000.400.390.520.00-179273.36%
NVDA240621P004100002024-04-12 9:33AM EDT410.000.460.490.53-0.03-6.12%5098173.29%
NVDA240621P004150002024-04-12 11:06AM EDT415.000.510.450.53-0.08-13.56%2953471.88%
NVDA240621P004200002024-04-12 12:27PM EDT420.000.510.450.59-0.01-1.92%31,40071.31%
NVDA240621P004250002024-04-10 3:36PM EDT425.000.520.480.620.00-1196470.75%
NVDA240621P004300002024-04-12 1:56PM EDT430.000.590.510.65+0.05+9.26%11,23770.17%
NVDA240621P004350002024-04-12 1:03PM EDT435.000.620.540.67+0.04+6.90%11,18669.48%
NVDA240621P004400002024-04-08 3:40PM EDT440.000.670.560.700.00-14,79968.80%
NVDA240621P004450002024-04-12 11:06AM EDT445.000.710.600.72+0.09+14.52%1176468.19%
NVDA240621P004500002024-04-12 3:41PM EDT450.000.680.630.77+0.05+7.94%73,93567.68%
NVDA240621P004550002024-04-12 3:47PM EDT455.000.730.660.78+0.06+8.96%383266.92%
NVDA240621P004600002024-04-12 3:03PM EDT460.000.850.700.82+0.14+19.72%101,34166.38%
NVDA240621P004650002024-04-12 1:10PM EDT465.000.810.740.88+0.08+10.96%160265.92%
NVDA240621P004700002024-04-11 2:42PM EDT470.000.760.780.930.00-12,06865.41%
NVDA240621P004750002024-04-11 12:19PM EDT475.000.890.830.970.00-496964.87%
NVDA240621P004800002024-04-12 11:36AM EDT480.000.910.881.02+0.02+2.25%31,40464.36%
NVDA240621P004850002024-04-12 2:15PM EDT485.001.000.941.03-0.30-23.08%9091563.68%
NVDA240621P004900002024-04-12 10:50AM EDT490.001.050.981.13-0.03-2.78%11,03363.31%
NVDA240621P004950002024-04-11 3:55PM EDT495.000.991.041.180.00-454862.79%
NVDA240621P005000002024-04-12 3:53PM EDT500.001.191.131.25+0.14+13.33%435,66762.45%
NVDA240621P005050002024-04-11 3:48PM EDT505.001.111.171.310.00-1462461.84%
NVDA240621P005100002024-04-11 1:51PM EDT510.001.241.241.390.00-71,10861.40%
NVDA240621P005150002024-04-11 10:38AM EDT515.001.321.151.460.00-1056260.36%
NVDA240621P005200002024-04-12 3:49PM EDT520.001.471.391.52+0.18+13.95%3470360.40%
NVDA240621P005250002024-04-12 11:03AM EDT525.001.641.481.61+0.25+17.99%992860.00%
NVDA240621P005300002024-04-12 3:00PM EDT530.001.711.541.73+0.12+7.55%41,08959.57%
NVDA240621P005350002024-04-12 10:20AM EDT535.001.661.661.80+0.08+5.06%150859.14%
NVDA240621P005400002024-04-12 9:36AM EDT540.001.911.771.91+0.26+15.76%559258.77%
NVDA240621P005450002024-04-12 9:54AM EDT545.001.851.902.02-0.09-4.64%143558.41%
NVDA240621P005500002024-04-12 3:07PM EDT550.002.151.982.18+0.34+18.78%692,94458.03%
NVDA240621P005550002024-04-12 10:35AM EDT555.002.162.112.31-0.09-4.00%11,14457.67%
NVDA240621P005600002024-04-12 11:54AM EDT560.002.252.252.46+0.16+7.66%199657.34%
NVDA240621P005650002024-04-12 2:50PM EDT565.002.602.402.61+0.35+15.56%5592457.00%
NVDA240621P005700002024-04-12 10:58AM EDT570.002.772.502.76+0.47+20.43%31,13356.53%
NVDA240621P005750002024-04-12 2:47PM EDT575.003.002.772.93+0.53+21.46%1461356.40%
NVDA240621P005800002024-04-12 1:32PM EDT580.003.202.933.15+0.08+2.56%81,52556.11%
NVDA240621P005850002024-04-12 3:03PM EDT585.003.413.103.35+0.61+21.79%231,76055.77%
NVDA240621P005900002024-04-12 11:43AM EDT590.003.233.303.60+0.13+4.19%121,07955.53%
NVDA240621P005950002024-04-12 12:16PM EDT595.003.543.403.80+0.44+14.19%151,46355.02%
NVDA240621P006000002024-04-12 3:38PM EDT600.003.873.804.00+0.47+13.82%714,31554.93%
NVDA240621P006050002024-04-12 3:24PM EDT605.004.304.104.30+0.25+6.17%478954.79%
NVDA240621P006100002024-04-12 3:40PM EDT610.004.354.354.60+0.51+13.28%261,13154.54%
NVDA240621P006150002024-04-12 12:57PM EDT615.004.704.654.90+0.67+16.63%1076954.32%
NVDA240621P006200002024-04-12 3:49PM EDT620.005.054.905.20+0.76+17.72%361,29253.99%
NVDA240621P006250002024-04-12 3:31PM EDT625.005.555.255.60+0.87+18.59%1698253.86%
NVDA240621P006300002024-04-12 3:49PM EDT630.005.775.655.80+0.97+20.21%7392453.52%
NVDA240621P006350002024-04-12 3:27PM EDT635.006.406.006.35+0.75+13.27%1044253.47%
NVDA240621P006400002024-04-12 1:23PM EDT640.006.656.406.80+1.00+17.70%211,00353.32%
NVDA240621P006450002024-04-12 3:03PM EDT645.007.356.857.20+1.43+24.16%1459553.12%
NVDA240621P006500002024-04-12 3:48PM EDT650.007.407.307.65+1.20+19.35%1544,09352.93%
NVDA240621P006550002024-04-12 3:02PM EDT655.008.407.808.10+0.15+1.82%749452.74%
NVDA240621P006600002024-04-12 3:53PM EDT660.008.458.308.70+1.15+15.75%3069252.64%
NVDA240621P006650002024-04-12 3:02PM EDT665.009.538.859.20+1.83+23.77%554752.45%
NVDA240621P006700002024-04-12 3:56PM EDT670.009.709.459.90+1.68+20.95%211,04152.42%
NVDA240621P006750002024-04-12 3:41PM EDT675.0010.2710.0510.40+1.75+20.54%1041,40752.19%
NVDA240621P006800002024-04-12 3:39PM EDT680.0011.1510.8011.15+2.16+24.03%1895352.21%
NVDA240621P006850002024-04-12 2:36PM EDT685.0011.7511.4011.80+1.75+17.50%2374052.00%
NVDA240621P006900002024-04-12 3:56PM EDT690.0012.4512.1012.50+2.33+23.02%1672951.86%
NVDA240621P006950002024-04-12 3:41PM EDT695.0013.1712.8513.30+2.47+23.08%652451.77%
NVDA240621P007000002024-04-12 3:58PM EDT700.0013.9513.6514.15+2.47+21.52%2366,28251.70%
NVDA240621P007050002024-04-12 12:00PM EDT705.0013.6014.5015.00+1.10+8.80%649751.61%
NVDA240621P007100002024-04-12 3:30PM EDT710.0016.2015.4516.15+2.30+16.55%455351.71%
NVDA240621P007150002024-04-12 3:00PM EDT715.0017.5316.4016.80+3.96+29.18%428051.48%
NVDA240621P007200002024-04-12 3:49PM EDT720.0017.3817.3518.05+2.85+19.61%8679351.54%
NVDA240621P007250002024-04-12 10:05AM EDT725.0019.2018.2018.80+3.96+25.98%311,26051.23%
NVDA240621P007300002024-04-12 12:41PM EDT730.0019.6019.4019.85+3.45+21.36%141,23451.22%
NVDA240621P007350002024-04-12 2:40PM EDT735.0021.4020.6021.00+3.78+21.45%753051.22%
NVDA240621P007400002024-04-12 2:24PM EDT740.0022.0521.5522.15+3.65+19.84%797451.05%
NVDA240621P007450002024-04-12 3:02PM EDT745.0024.2522.8523.40+4.58+23.28%939951.06%
NVDA240621P007500002024-04-12 3:58PM EDT750.0024.4824.1524.70+4.20+20.71%2364,19051.05%
NVDA240621P007550002024-04-12 3:50PM EDT755.0025.3325.4526.25+3.91+18.25%8951751.10%
NVDA240621P007600002024-04-12 2:48PM EDT760.0027.2426.8027.35+4.76+21.17%15073050.93%
NVDA240621P007650002024-04-12 3:31PM EDT765.0029.0928.2528.80+4.89+20.21%1764950.92%
NVDA240621P007700002024-04-12 3:34PM EDT770.0030.0529.6530.15+5.18+20.83%1281,35350.80%
NVDA240621P007750002024-04-12 2:56PM EDT775.0032.6131.2033.10+6.52+24.99%731,68451.37%
NVDA240621P007800002024-04-12 3:53PM EDT780.0032.6232.7533.20+5.19+18.92%367,77250.72%
NVDA240621P007850002024-04-12 1:27PM EDT785.0034.8334.2534.90+4.72+15.68%51444750.67%
NVDA240621P007900002024-04-12 3:38PM EDT790.0036.1535.8536.75+5.94+19.66%6821,72650.67%
NVDA240621P007950002024-04-12 3:56PM EDT795.0038.2737.6038.35+6.48+20.38%3482550.60%
NVDA240621P008000002024-04-12 3:50PM EDT800.0039.2339.3540.00+5.93+17.81%3296,58250.51%
NVDA240621P008050002024-04-12 2:23PM EDT805.0041.4841.2041.90+5.06+13.89%1610450.51%
NVDA240621P008100002024-04-12 3:34PM EDT810.0043.6643.0543.90+4.73+12.15%211,35350.51%
NVDA240621P008150002024-04-12 2:23PM EDT815.0045.2444.9545.75+3.87+9.35%614950.43%
NVDA240621P008200002024-04-12 3:58PM EDT820.0047.5047.0047.80+7.60+19.05%741,90250.44%
NVDA240621P008250002024-04-12 3:54PM EDT825.0049.4949.0049.95+7.15+16.89%824650.44%
NVDA240621P008300002024-04-12 2:58PM EDT830.0051.2951.0551.85+7.53+17.21%2059850.32%
NVDA240621P008350002024-04-12 2:58PM EDT835.0054.8553.1054.20+8.77+19.03%3220250.32%
NVDA240621P008400002024-04-12 3:59PM EDT840.0055.9555.3556.20+8.35+17.54%422,41350.24%
NVDA240621P008450002024-04-12 3:52PM EDT845.0057.6157.6058.60+8.11+16.38%1519550.25%
NVDA240621P008500002024-04-12 3:59PM EDT850.0060.5260.0560.80+8.97+17.40%2185,11550.23%
NVDA240621P008550002024-04-12 3:52PM EDT855.0062.2062.1563.30+8.20+15.19%2430050.16%
NVDA240621P008600002024-04-12 3:48PM EDT860.0064.8064.0565.55+8.85+15.82%571,74450.40%
NVDA240621P008650002024-04-12 3:58PM EDT865.0068.0367.2068.15+8.13+13.57%2831450.14%
NVDA240621P008700002024-04-12 3:25PM EDT870.0071.5369.3070.85+9.72+15.73%22832550.03%
NVDA240621P008750002024-04-12 3:58PM EDT875.0072.5872.2573.30+8.38+13.05%3928650.09%
NVDA240621P008800002024-04-12 3:57PM EDT880.0075.4073.9075.70+10.40+16.00%1381,25150.25%
NVDA240621P008850002024-04-12 3:39PM EDT885.0078.9477.5578.60+11.66+17.33%15225950.02%
NVDA240621P008900002024-04-12 3:27PM EDT890.0082.7080.2581.30+12.90+18.48%23652150.32%
NVDA240621P008950002024-04-12 3:41PM EDT895.0083.8382.5584.05+11.36+15.68%2722850.27%
NVDA240621P009000002024-04-12 3:50PM EDT900.0086.2085.8086.65+10.95+14.55%3742,92150.09%
NVDA240621P009050002024-04-12 2:50PM EDT905.0092.3088.6589.75+14.77+19.05%1613550.20%
NVDA240621P009100002024-04-12 12:49PM EDT910.0092.0591.5592.70+8.30+9.91%1127450.19%
NVDA240621P009150002024-04-12 1:31PM EDT915.0095.1594.5095.60+9.15+10.64%320050.11%
NVDA240621P009200002024-04-12 2:40PM EDT920.00100.0097.0098.60+11.48+12.97%432,98750.06%
NVDA240621P009250002024-04-12 3:32PM EDT925.00101.50100.55101.70+10.11+11.06%934450.05%
NVDA240621P009300002024-04-12 1:32PM EDT930.00104.90103.70104.55+8.45+8.76%2759549.84%
NVDA240621P009350002024-04-12 3:54PM EDT935.00107.40106.75107.95+7.85+7.89%511349.96%
NVDA240621P009400002024-04-12 11:41AM EDT940.00112.37109.70110.85+11.92+11.87%11978349.72%
NVDA240621P009450002024-04-12 9:38AM EDT945.00115.47113.05114.30+11.91+11.50%10612249.82%
NVDA240621P009500002024-04-12 2:45PM EDT950.00118.70116.30117.35+13.24+12.55%321,22149.62%
NVDA240621P009550002024-04-12 3:12PM EDT955.00122.95119.60120.85+15.15+14.05%814249.69%
NVDA240621P009600002024-04-12 3:57PM EDT960.00124.01122.85124.10+10.64+9.39%51,13749.56%
NVDA240621P009650002024-04-12 1:03PM EDT965.00125.70125.85127.90+11.55+10.12%88649.78%
NVDA240621P009700002024-04-12 1:30PM EDT970.00129.70129.25131.35+13.45+11.57%575049.73%
NVDA240621P009750002024-04-12 9:34AM EDT975.00124.55132.75134.85+5.05+4.23%16249.69%
NVDA240621P009800002024-04-11 1:50PM EDT980.00128.10136.25138.250.00-447449.54%
NVDA240621P009850002024-04-11 3:56PM EDT985.00125.85139.85141.900.00-59649.55%
NVDA240621P009900002024-04-12 3:28PM EDT990.00147.24143.40145.50+4.89+3.44%2040949.49%
NVDA240621P009950002024-04-11 11:25AM EDT995.00145.15146.95149.150.00-337449.44%
NVDA240621P010000002024-04-12 3:28PM EDT1,000.00154.52150.65152.80+17.19+12.52%2760149.36%
NVDA240621P010100002024-04-11 2:15PM EDT1,010.00146.70158.50160.300.00-221549.26%
NVDA240621P010200002024-04-11 2:15PM EDT1,020.00153.80165.60167.900.00-2224749.13%
NVDA240621P010300002024-04-11 2:16PM EDT1,030.00162.00173.90175.600.00-217348.96%
NVDA240621P010400002024-04-11 12:00PM EDT1,040.00176.95181.70183.500.00-129248.84%
NVDA240621P010500002024-04-12 3:35PM EDT1,050.00190.31188.40191.95+14.76+8.41%1242349.07%
NVDA240621P010600002024-04-11 2:30PM EDT1,060.00183.55197.60200.150.00-222849.00%
NVDA240621P010700002024-04-11 2:30PM EDT1,070.00191.30205.05208.350.00-1040248.82%
NVDA240621P010800002024-04-11 2:30PM EDT1,080.00199.65214.15216.550.00-223348.54%
NVDA240621P010900002024-04-11 2:16PM EDT1,090.00209.30222.70225.150.00-236248.52%
NVDA240621P011000002024-04-12 3:35PM EDT1,100.00233.26230.95234.90+15.71+7.22%627349.57%
NVDA240621P011100002024-04-01 11:35AM EDT1,110.00235.35239.55243.600.00-225649.51%
NVDA240621P011200002024-04-10 2:10PM EDT1,120.00262.15248.20252.350.00-326649.41%
NVDA240621P011300002024-04-09 3:53PM EDT1,130.00287.85257.65261.150.00-1411049.27%
NVDA240621P011400002024-04-10 10:09AM EDT1,140.00281.60266.25270.100.00-410349.20%
NVDA240621P011500002024-04-09 3:28PM EDT1,150.00306.65275.10279.050.00-94449.04%
NVDA240621P011600002024-04-09 3:53PM EDT1,160.00315.55284.55288.050.00-185648.84%
NVDA240621P011700002024-04-09 3:52PM EDT1,170.00324.75292.55297.250.00-463448.82%
NVDA240621P011800002024-04-10 3:15PM EDT1,180.00316.30302.35306.500.00-56348.78%
NVDA240621P011900002024-04-10 12:30PM EDT1,190.00327.60311.85315.750.00-66948.66%
NVDA240621P012000002024-04-12 3:51PM EDT1,200.00320.00321.25325.10-13.10-3.93%211248.60%
NVDA240621P012100002024-04-10 2:10PM EDT1,210.00345.05328.30335.700.00-44550.53%
NVDA240621P012200002024-04-11 2:14PM EDT1,220.00324.75340.10345.200.00-23650.67%
NVDA240621P012300002024-04-10 1:42PM EDT1,230.00366.30347.15359.300.00-53957.70%
NVDA240621P012400002024-04-11 2:14PM EDT1,240.00343.55358.05364.250.00-26250.85%
NVDA240621P012500002024-04-10 3:43PM EDT1,250.00380.00368.30373.850.00-77451.00%
NVDA240621P012600002024-04-11 2:13PM EDT1,260.00362.70378.05387.450.00-26157.93%
NVDA240621P012700002024-04-10 1:57PM EDT1,270.00401.60387.70393.150.00-82351.32%
NVDA240621P012800002024-04-10 12:49PM EDT1,280.00411.75396.95402.900.00-9618751.62%
NVDA240621P012900002024-04-04 10:20AM EDT1,290.00395.50406.80416.500.00-53459.15%
NVDA240621P013000002024-04-11 3:00PM EDT1,300.00401.67416.35422.400.00-2552.12%
NVDA240621P013200002024-04-11 3:04PM EDT1,320.00421.57436.05440.700.00-43024649.03%
NVDA240621P013400002024-04-12 3:41PM EDT1,340.00457.99454.10465.40+17.67+4.01%145161.49%
NVDA240621P013600002024-04-11 2:49PM EDT1,360.00460.75475.65485.200.00-462250.96%
NVDA240621P013800002024-04-11 2:47PM EDT1,380.00479.95495.90505.100.00-2052.61%
NVDA240621P014000002024-04-11 3:00PM EDT1,400.00500.62515.60525.100.00-167653.41%
NVDA240621P014100002024-04-11 3:04PM EDT1,410.00510.98525.60535.050.00-322053.97%
NVDA240621P014200002024-04-11 2:59PM EDT1,420.00520.33535.60545.050.00-3562154.63%
NVDA240621P014300002024-04-11 2:21PM EDT1,430.00530.06545.60555.050.00-122055.28%
NVDA240621P014400002024-04-11 2:22PM EDT1,440.00540.13555.65565.050.00-70056.02%
NVDA240621P014500002024-04-11 2:24PM EDT1,450.00550.24565.60575.050.00-179056.56%
NVDA240621P014600002024-04-11 2:26PM EDT1,460.00559.08575.65585.050.00-100057.29%
NVDA240621P014700002024-04-11 2:28PM EDT1,470.00568.72585.60595.050.00-40057.82%
NVDA240621P014800002024-04-11 2:47PM EDT1,480.00580.09595.55605.050.00-22058.34%
NVDA240621P014900002024-03-28 1:44PM EDT1,490.00583.69605.55610.450.00-532059.56%
NVDA240621P015000002024-04-02 10:58AM EDT1,500.00618.10615.55625.050.00-16059.56%
NVDA240621P015100002024-03-14 10:01AM EDT1,510.00638.45625.55635.050.00-4060.16%
NVDA240621P015200002024-03-28 3:29PM EDT1,520.00615.61635.60645.050.00-16060.86%
NVDA240621P015300002024-03-28 2:23PM EDT1,530.00627.05645.60655.050.00-4061.46%
NVDA240621P015400002024-04-01 3:41PM EDT1,540.00642.42655.60665.050.00-10062.05%
NVDA240621P015500002024-04-01 3:55PM EDT1,550.00647.97665.60675.050.00-376062.63%
NVDA240621P015600002024-04-01 12:39PM EDT1,560.00660.25675.60685.050.00-4063.21%
NVDA240621P015700002024-04-01 3:54PM EDT1,570.00671.74685.60695.050.00-8063.78%
NVDA240621P015800002024-04-01 12:33PM EDT1,580.00680.25695.60705.050.00-88064.36%
NVDA240621P015900002024-04-01 3:43PM EDT1,590.00689.54705.60715.050.00-164064.92%
NVDA240621P016000002024-04-01 12:34PM EDT1,600.00699.06715.60725.050.00-10065.48%
NVDA240621P016100002024-04-01 11:56AM EDT1,610.00715.36725.65735.050.00-4066.14%
NVDA240621P016200002024-03-28 11:09AM EDT1,620.00712.83735.35745.050.00-182066.02%
NVDA240621P016300002024-03-28 2:51PM EDT1,630.00726.76745.60755.050.00-62067.13%
NVDA240621P016400002024-03-28 2:53PM EDT1,640.00736.83755.60765.050.00-238067.67%
NVDA240621P016500002024-03-28 2:26PM EDT1,650.00746.38765.60775.050.00-10068.21%
NVDA240621P016600002024-03-14 9:51AM EDT1,660.00786.20775.60785.050.00-2068.74%
NVDA240621P016700002024-03-14 9:34AM EDT1,670.00778.90785.60795.250.00-3069.72%
NVDA240621P016800002024-03-28 1:37PM EDT1,680.00773.70795.60805.250.00-160070.25%
NVDA240621P016900002024-03-28 1:26PM EDT1,690.00783.67805.60815.250.00-254070.78%
NVDA240621P017000002024-03-28 1:33PM EDT1,700.00794.09815.55825.250.00-104071.18%
NVDA240621P017100002024-03-28 1:38PM EDT1,710.00803.72825.55835.250.00-4071.69%
NVDA240621P017200002024-03-28 1:44PM EDT1,720.00813.50835.55845.250.00-14072.20%
NVDA240621P017300002024-03-13 1:52PM EDT1,730.00829.15845.55855.250.00-5072.72%
NVDA240621P017400002024-03-13 3:13PM EDT1,740.00834.55855.55865.250.00-6073.22%
NVDA240621P017500002024-03-28 1:50PM EDT1,750.00844.61865.55875.250.00-4073.72%
NVDA240621P017600002024-03-13 11:17AM EDT1,760.00866.30872.00876.300.00-200.00%
NVDA240621P017700002024-03-13 2:34PM EDT1,770.00867.55885.55895.000.00-8074.12%
NVDA240621P017800002024-03-13 2:56PM EDT1,780.00875.00895.55905.000.00-9074.60%
NVDA240621P017900002024-03-13 11:29AM EDT1,790.00902.35897.85902.450.00-200.00%
NVDA240621P018000002024-03-28 10:56AM EDT1,800.00893.16915.50925.000.00-4075.45%
NVDA240621P018100002024-03-13 3:31PM EDT1,810.00903.85925.50935.000.00-4075.92%
NVDA240621P018200002024-03-13 2:33PM EDT1,820.00916.80935.50945.000.00--076.39%
NVDA240621P018300002024-03-13 1:34PM EDT1,830.00928.35945.50955.000.00--076.87%
NVDA240621P018400002024-03-19 9:30AM EDT1,840.00974.28955.55965.000.00-1077.45%
NVDA240621P018700002024-03-14 10:06AM EDT1,870.00988.00985.55995.000.00-2078.85%
NVDA240621P018800002024-03-11 9:49AM EDT1,880.001,018.401,008.651,013.550.00-10107.34%
NVDA240621P019000002024-03-13 1:13PM EDT1,900.001,003.551,015.551,025.000.00--080.20%
NVDA240621P019100002024-03-13 1:13PM EDT1,910.001,013.451,025.551,035.000.00--080.64%
NVDA240621P019400002024-03-19 9:30AM EDT1,940.001,073.581,055.551,065.000.00-1081.96%