Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.574,44 +796,27 (+2,29%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00005000 | 2023-11-20 3:27PM EST | 5.00 | 500.19 | 459.65 | 466.60 | 0.00 | - | 71 | 63 | 245.22% |
| NVDA240920C00020000 | 2023-10-27 9:57AM EST | 20.00 | 387.80 | 456.50 | 462.60 | 0.00 | - | 2 | 0 | 349.27% |
| NVDA240920C00100000 | 2023-11-20 10:21AM EST | 100.00 | 404.42 | 370.50 | 373.50 | 0.00 | - | 1 | 63 | 106.87% |
| NVDA240920C00110000 | 2023-08-15 8:42AM EST | 110.00 | 347.95 | 350.95 | 360.90 | 0.00 | - | 1 | 40 | 94.53% |
| NVDA240920C00120000 | 2023-07-20 10:15AM EST | 120.00 | 350.54 | 317.50 | 326.90 | 0.00 | - | - | 11 | 0.00% |
| NVDA240920C00130000 | 2023-10-24 10:23AM EST | 130.00 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 149.66% |
| NVDA240920C00140000 | 2023-10-19 10:07AM EST | 140.00 | 296.88 | 356.75 | 363.60 | 0.00 | - | 1 | 2 | 154.34% |
| NVDA240920C00150000 | 2023-10-31 8:35AM EST | 150.00 | 259.00 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 0.00% |
| NVDA240920C00170000 | 2023-12-01 2:29PM EST | 170.00 | 306.10 | 302.30 | 307.10 | -21.90 | -6.68% | 2 | 7 | 80.26% |
| NVDA240920C00180000 | 2023-11-16 3:44PM EST | 180.00 | 324.37 | 293.20 | 299.40 | 0.00 | - | 1 | 10 | 80.32% |
| NVDA240920C00190000 | 2023-12-01 11:38AM EST | 190.00 | 287.40 | 285.10 | 288.80 | -1.45 | -0.50% | 1 | 19 | 77.81% |
| NVDA240920C00200000 | 2023-11-30 10:54AM EST | 200.00 | 279.00 | 275.20 | 279.00 | 0.00 | - | 2 | 42 | 74.28% |
| NVDA240920C00210000 | 2023-10-20 12:46PM EST | 210.00 | 223.87 | 292.10 | 298.10 | 0.00 | - | 2 | 30 | 114.84% |
| NVDA240920C00220000 | 2023-11-20 2:28PM EST | 220.00 | 297.00 | 255.65 | 262.50 | 0.00 | - | 25 | 74 | 70.90% |
| NVDA240920C00230000 | 2023-11-30 10:54AM EST | 230.00 | 251.70 | 246.10 | 253.40 | 0.00 | - | 2 | 132 | 68.60% |
| NVDA240920C00240000 | 2023-11-22 11:34AM EST | 240.00 | 257.35 | 240.00 | 241.85 | 0.00 | - | 1 | 84 | 67.14% |
| NVDA240920C00250000 | 2023-11-30 12:09PM EST | 250.00 | 231.96 | 229.85 | 233.55 | 0.00 | - | 1 | 186 | 65.01% |
| NVDA240920C00260000 | 2023-11-21 10:23AM EST | 260.00 | 251.50 | 220.70 | 224.05 | 0.00 | - | 1 | 44 | 62.76% |
| NVDA240920C00270000 | 2023-11-28 3:47PM EST | 270.00 | 223.70 | 211.05 | 215.45 | 0.00 | - | 2 | 45 | 60.81% |
| NVDA240920C00280000 | 2023-11-28 10:07AM EST | 280.00 | 216.85 | 202.45 | 206.75 | 0.00 | - | 2 | 17 | 59.46% |
| NVDA240920C00290000 | 2023-11-28 10:38AM EST | 290.00 | 205.30 | 194.45 | 198.95 | 0.00 | - | 22 | 61 | 58.94% |
| NVDA240920C00300000 | 2023-11-28 10:08AM EST | 300.00 | 199.30 | 186.75 | 190.35 | 0.00 | - | 1 | 102 | 57.98% |
| NVDA240920C00310000 | 2023-11-30 1:46PM EST | 310.00 | 178.96 | 178.20 | 181.95 | 0.00 | - | 6 | 185 | 56.57% |
| NVDA240920C00320000 | 2023-11-22 2:56PM EST | 320.00 | 193.55 | 170.25 | 173.70 | 0.00 | - | 3 | 54 | 55.48% |
| NVDA240920C00330000 | 2023-11-29 12:53PM EST | 330.00 | 179.53 | 162.90 | 165.45 | 0.00 | - | 2 | 66 | 54.59% |
| NVDA240920C00340000 | 2023-11-22 12:19PM EST | 340.00 | 175.70 | 155.95 | 157.00 | 0.00 | - | 5 | 87 | 53.68% |
| NVDA240920C00350000 | 2023-11-30 2:50PM EST | 350.00 | 152.60 | 148.50 | 149.50 | +2.25 | +1.50% | 5 | 106 | 52.86% |
| NVDA240920C00360000 | 2023-11-30 3:54PM EST | 360.00 | 142.35 | 141.30 | 142.75 | 0.00 | - | 12 | 151 | 52.35% |
| NVDA240920C00370000 | 2023-11-30 12:05PM EST | 370.00 | 135.00 | 134.05 | 135.40 | 0.00 | - | 3 | 47 | 51.45% |
| NVDA240920C00380000 | 2023-11-30 11:59AM EST | 380.00 | 127.50 | 127.05 | 128.35 | 0.00 | - | 1 | 133 | 50.66% |
| NVDA240920C00390000 | 2023-12-01 12:35PM EST | 390.00 | 122.80 | 121.05 | 122.05 | +2.47 | +2.05% | 8 | 89 | 50.40% |
| NVDA240920C00400000 | 2023-11-30 9:54AM EST | 400.00 | 114.99 | 114.70 | 115.45 | -7.51 | -6.13% | 1 | 424 | 50.04% |
| NVDA240920C00410000 | 2023-12-01 1:19PM EST | 410.00 | 110.60 | 108.55 | 109.45 | +0.05 | +0.05% | 3 | 303 | 49.62% |
| NVDA240920C00420000 | 2023-12-01 10:59AM EST | 420.00 | 103.65 | 102.65 | 103.20 | +0.24 | +0.23% | 5 | 212 | 48.91% |
| NVDA240920C00430000 | 2023-12-01 11:43AM EST | 430.00 | 98.97 | 97.00 | 97.50 | +0.54 | +0.55% | 3 | 264 | 48.45% |
| NVDA240920C00440000 | 2023-12-01 11:46AM EST | 440.00 | 93.50 | 91.25 | 92.05 | +1.20 | +1.30% | 5 | 231 | 48.03% |
| NVDA240920C00450000 | 2023-12-01 2:45PM EST | 450.00 | 86.59 | 86.30 | 87.15 | +0.04 | +0.05% | 34 | 359 | 47.85% |
| NVDA240920C00460000 | 2023-12-01 10:26AM EST | 460.00 | 81.55 | 81.25 | 81.70 | -0.50 | -0.61% | 16 | 283 | 47.20% |
| NVDA240920C00470000 | 2023-12-01 11:56AM EST | 470.00 | 78.41 | 76.50 | 76.90 | +1.21 | +1.57% | 13 | 283 | 46.84% |
| NVDA240920C00480000 | 2023-12-01 10:16AM EST | 480.00 | 72.00 | 71.90 | 72.35 | 0.00 | - | 6 | 382 | 46.52% |
| NVDA240920C00490000 | 2023-12-01 2:31PM EST | 490.00 | 67.95 | 67.60 | 68.00 | -0.75 | -1.09% | 18 | 269 | 46.22% |
| NVDA240920C00500000 | 2023-12-01 3:37PM EST | 500.00 | 64.00 | 63.45 | 63.85 | -0.26 | -0.40% | 20 | 896 | 45.92% |
| NVDA240920C00505000 | 2023-12-01 11:11AM EST | 505.00 | 61.95 | 61.45 | 61.90 | -0.55 | -0.88% | 8 | 22 | 45.81% |
| NVDA240920C00510000 | 2023-12-01 2:37PM EST | 510.00 | 59.90 | 59.50 | 59.90 | +0.03 | +0.05% | 14 | 243 | 45.64% |
| NVDA240920C00515000 | 2023-12-01 11:00AM EST | 515.00 | 57.75 | 57.65 | 58.05 | -0.10 | -0.17% | 7 | 1 | 45.53% |
| NVDA240920C00520000 | 2023-12-01 11:05AM EST | 520.00 | 55.65 | 55.80 | 56.20 | -0.95 | -1.68% | 8 | 416 | 45.40% |
| NVDA240920C00530000 | 2023-12-01 11:43AM EST | 530.00 | 54.42 | 52.40 | 52.65 | +1.22 | +2.29% | 17 | 604 | 45.14% |
| NVDA240920C00540000 | 2023-11-30 3:54PM EST | 540.00 | 49.70 | 48.95 | 49.35 | 0.00 | - | 4 | 168 | 44.94% |
| NVDA240920C00545000 | 2023-12-01 3:37PM EST | 545.00 | 47.65 | 47.40 | 47.70 | -0.50 | -1.04% | 1 | 3 | 44.80% |
| NVDA240920C00550000 | 2023-12-01 3:40PM EST | 550.00 | 45.97 | 45.80 | 46.15 | -0.83 | -1.77% | 18 | 802 | 44.70% |
| NVDA240920C00560000 | 2023-12-01 1:15PM EST | 560.00 | 44.10 | 42.80 | 43.15 | +0.60 | +1.38% | 3 | 183 | 44.49% |
| NVDA240920C00570000 | 2023-12-01 10:16AM EST | 570.00 | 39.00 | 40.00 | 40.30 | -1.57 | -3.87% | 16 | 272 | 44.27% |
| NVDA240920C00580000 | 2023-12-01 11:25AM EST | 580.00 | 37.52 | 37.35 | 37.70 | -0.28 | -0.74% | 26 | 334 | 44.12% |
| NVDA240920C00590000 | 2023-11-30 3:54PM EST | 590.00 | 35.55 | 34.85 | 35.20 | 0.00 | - | 7 | 178 | 43.94% |
| NVDA240920C00595000 | 2023-11-28 10:31AM EST | 595.00 | 39.00 | 33.60 | 33.95 | 0.00 | - | 5 | 6 | 43.82% |
| NVDA240920C00600000 | 2023-12-01 2:43PM EST | 600.00 | 32.83 | 32.50 | 32.80 | +0.15 | +0.46% | 22 | 3,504 | 43.75% |
| NVDA240920C00610000 | 2023-11-29 11:33AM EST | 610.00 | 29.60 | 30.30 | 30.55 | -6.13 | -17.16% | 9 | 394 | 43.56% |
| NVDA240920C00620000 | 2023-12-01 3:52PM EST | 620.00 | 28.26 | 28.20 | 28.50 | -0.62 | -2.15% | 6 | 312 | 43.42% |
| NVDA240920C00630000 | 2023-12-01 11:43AM EST | 630.00 | 27.25 | 26.30 | 26.55 | +0.32 | +1.19% | 3 | 195 | 43.27% |
| NVDA240920C00640000 | 2023-11-30 1:03PM EST | 640.00 | 25.20 | 24.45 | 24.75 | 0.00 | - | 4 | 358 | 43.15% |
| NVDA240920C00650000 | 2023-12-01 2:58PM EST | 650.00 | 23.29 | 22.85 | 23.05 | +0.49 | +2.15% | 72 | 1,164 | 43.03% |
| NVDA240920C00660000 | 2023-11-30 11:58AM EST | 660.00 | 21.60 | 21.20 | 21.45 | 0.00 | - | 5 | 307 | 42.90% |
| NVDA240920C00680000 | 2023-11-30 10:16AM EST | 680.00 | 21.03 | 18.35 | 18.60 | 0.00 | - | 4 | 245 | 42.70% |
| NVDA240920C00700000 | 2023-12-01 2:57PM EST | 700.00 | 16.10 | 15.90 | 16.10 | -0.20 | -1.23% | 34 | 502 | 42.51% |
| NVDA240920C00710000 | 2023-12-01 12:41PM EST | 710.00 | 15.15 | 14.80 | 15.00 | -3.15 | -17.21% | 4 | 166 | 42.44% |
| NVDA240920C00720000 | 2023-12-01 12:41PM EST | 720.00 | 14.45 | 13.75 | 14.00 | -0.20 | -1.37% | 7 | 179 | 42.40% |
| NVDA240920C00730000 | 2023-12-01 10:20AM EST | 730.00 | 12.59 | 12.80 | 13.05 | -4.11 | -24.61% | 1 | 152 | 42.35% |
| NVDA240920C00740000 | 2023-12-01 9:39AM EST | 740.00 | 12.15 | 11.90 | 12.10 | 0.00 | - | 1 | 279 | 42.24% |
| NVDA240920C00750000 | 2023-12-01 10:20AM EST | 750.00 | 11.60 | 11.05 | 11.30 | -0.20 | -1.69% | 3 | 107 | 42.22% |
| NVDA240920C00760000 | 2023-11-30 3:07PM EST | 760.00 | 10.60 | 10.35 | 10.55 | 0.00 | - | 1 | 131 | 42.20% |
| NVDA240920C00770000 | 2023-11-30 11:06AM EST | 770.00 | 9.90 | 9.65 | 9.85 | -0.40 | -3.88% | 1 | 43 | 42.18% |
| NVDA240920C00780000 | 2023-12-01 3:31PM EST | 780.00 | 9.15 | 9.00 | 9.20 | -0.45 | -4.69% | 17 | 196 | 42.17% |
| NVDA240920C00790000 | 2023-11-28 3:59PM EST | 790.00 | 10.46 | 8.35 | 8.55 | 0.00 | - | 29 | 30 | 42.10% |
| NVDA240920C00800000 | 2023-12-01 11:24AM EST | 800.00 | 8.00 | 7.75 | 8.00 | +0.05 | +0.63% | 5 | 374 | 42.11% |
| NVDA240920C00820000 | 2023-12-01 3:37PM EST | 820.00 | 6.90 | 6.80 | 6.95 | -1.86 | -21.23% | 3 | 149 | 42.05% |
| NVDA240920C00840000 | 2023-12-01 12:39PM EST | 840.00 | 6.20 | 5.95 | 6.10 | -1.05 | -14.48% | 3 | 193 | 42.09% |
| NVDA240920C00860000 | 2023-11-30 11:51AM EST | 860.00 | 5.45 | 5.15 | 5.30 | 0.00 | - | 2 | 153 | 42.03% |
| NVDA240920C00880000 | 2023-11-30 10:43AM EST | 880.00 | 4.91 | 4.55 | 4.65 | 0.00 | - | 4 | 232 | 42.06% |
| NVDA240920C00900000 | 2023-12-01 10:37AM EST | 900.00 | 3.90 | 3.95 | 4.10 | -0.74 | -15.95% | 2 | 666 | 42.13% |
| NVDA240920C00920000 | 2023-12-01 3:48PM EST | 920.00 | 3.55 | 3.45 | 3.60 | -0.72 | -16.86% | 6 | 275 | 42.16% |
| NVDA240920C00930000 | 2023-11-30 1:08PM EST | 930.00 | 3.40 | 3.30 | 3.40 | 0.00 | - | 19 | 140 | 42.23% |
| NVDA240920C00940000 | 2023-12-01 10:34AM EST | 940.00 | 3.02 | 3.05 | 3.20 | -0.13 | -4.13% | 2 | 72 | 42.27% |
| NVDA240920C00950000 | 2023-11-30 1:56PM EST | 950.00 | 2.98 | 2.87 | 3.00 | 0.00 | - | 1 | 407 | 42.29% |
| NVDA240920C00960000 | 2023-12-01 10:27AM EST | 960.00 | 2.62 | 2.69 | 2.82 | -0.15 | -5.42% | 1 | 142 | 42.32% |
| NVDA240920C00970000 | 2023-11-30 2:46PM EST | 970.00 | 2.68 | 2.53 | 2.65 | 0.00 | - | 6 | 132 | 42.34% |
| NVDA240920C00980000 | 2023-12-01 10:49AM EST | 980.00 | 2.40 | 2.38 | 2.50 | -0.20 | -7.69% | 7 | 966 | 42.39% |
| NVDA240920C00990000 | 2023-11-28 1:54PM EST | 990.00 | 2.89 | 2.23 | 2.35 | 0.00 | - | 2 | 349 | 42.42% |
| NVDA240920C01000000 | 2023-12-01 3:51PM EST | 1,000.00 | 2.14 | 2.10 | 2.22 | -0.09 | -4.04% | 18 | 902 | 42.47% |
Ventaspara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00010000 | 2023-11-20 3:32PM EST | 10.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 15 | 154.69% |
| NVDA240920P00050000 | 2023-11-21 2:04PM EST | 50.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 45 | 83.59% |
| NVDA240920P00065000 | 2023-11-30 2:28PM EST | 65.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 16 | 25 | 75.78% |
| NVDA240920P00070000 | 2023-11-22 11:38AM EST | 70.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 6 | 7 | 75.68% |
| NVDA240920P00075000 | 2023-11-22 11:07AM EST | 75.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 1 | 1 | 73.24% |
| NVDA240920P00090000 | 2023-11-24 12:54PM EST | 90.00 | 0.14 | 0.07 | 0.20 | 0.00 | - | 16 | 30 | 68.36% |
| NVDA240920P00095000 | 2023-11-20 3:47PM EST | 95.00 | 0.22 | 0.09 | 0.22 | 0.00 | - | 1 | 1 | 67.19% |
| NVDA240920P00100000 | 2023-11-29 9:36AM EST | 100.00 | 0.18 | 0.12 | 0.23 | 0.00 | - | 11 | 821 | 65.87% |
| NVDA240920P00110000 | 2023-11-27 9:30AM EST | 110.00 | 0.27 | 0.16 | 0.29 | 0.00 | - | 2 | 68 | 63.62% |
| NVDA240920P00120000 | 2023-11-29 9:49AM EST | 120.00 | 0.27 | 0.23 | 0.35 | 0.00 | - | 1 | 88 | 61.67% |
| NVDA240920P00130000 | 2023-11-29 3:06PM EST | 130.00 | 0.35 | 0.30 | 0.42 | 0.00 | - | 1 | 1,531 | 59.72% |
| NVDA240920P00140000 | 2023-12-01 3:34PM EST | 140.00 | 0.42 | 0.40 | 0.50 | -0.03 | -6.67% | 5 | 29 | 57.98% |
| NVDA240920P00150000 | 2023-12-01 12:59PM EST | 150.00 | 0.51 | 0.48 | 0.61 | -0.01 | -1.92% | 1 | 200 | 56.20% |
| NVDA240920P00160000 | 2023-11-30 3:54PM EST | 160.00 | 0.67 | 0.59 | 0.73 | 0.00 | - | 1 | 109 | 54.59% |
| NVDA240920P00170000 | 2023-11-29 10:11AM EST | 170.00 | 0.78 | 0.72 | 0.88 | 0.00 | - | 1 | 158 | 53.14% |
| NVDA240920P00180000 | 2023-11-29 10:12AM EST | 180.00 | 0.94 | 0.88 | 1.05 | 0.00 | - | 1 | 115 | 51.76% |
| NVDA240920P00190000 | 2023-11-29 11:43AM EST | 190.00 | 1.11 | 1.08 | 1.26 | 0.00 | - | 1 | 62 | 50.55% |
| NVDA240920P00200000 | 2023-11-30 1:51PM EST | 200.00 | 1.50 | 1.36 | 1.47 | 0.00 | - | 22 | 485 | 49.74% |
| NVDA240920P00210000 | 2023-11-30 10:43AM EST | 210.00 | 1.75 | 1.65 | 1.77 | 0.00 | - | 1 | 220 | 48.69% |
| NVDA240920P00220000 | 2023-11-30 10:16AM EST | 220.00 | 2.01 | 2.01 | 2.13 | 0.00 | - | 20 | 107 | 47.74% |
| NVDA240920P00230000 | 2023-12-01 12:13PM EST | 230.00 | 2.48 | 2.43 | 2.55 | -0.02 | -0.80% | 12 | 321 | 46.83% |
| NVDA240920P00240000 | 2023-12-01 12:17PM EST | 240.00 | 2.96 | 2.93 | 3.10 | +0.15 | +5.34% | 2 | 504 | 46.17% |
| NVDA240920P00250000 | 2023-12-01 11:34AM EST | 250.00 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 1 | 1,136 | 45.28% |
| NVDA240920P00260000 | 2023-11-30 3:37PM EST | 260.00 | 4.48 | 4.20 | 4.35 | 0.00 | - | 2 | 1,395 | 44.61% |
| NVDA240920P00270000 | 2023-11-30 12:26PM EST | 270.00 | 5.25 | 5.00 | 5.15 | 0.00 | - | 1 | 490 | 43.95% |
| NVDA240920P00280000 | 2023-12-01 10:47AM EST | 280.00 | 6.18 | 5.95 | 6.10 | -0.12 | -1.90% | 2 | 969 | 43.39% |
| NVDA240920P00290000 | 2023-11-30 11:15AM EST | 290.00 | 6.90 | 7.00 | 7.15 | -0.20 | -2.82% | 2 | 504 | 42.80% |
| NVDA240920P00300000 | 2023-12-01 2:21PM EST | 300.00 | 8.30 | 8.25 | 8.40 | -0.20 | -2.35% | 4 | 1,969 | 42.32% |
| NVDA240920P00310000 | 2023-11-30 1:29PM EST | 310.00 | 9.50 | 9.60 | 9.80 | -0.67 | -6.59% | 3 | 684 | 41.85% |
| NVDA240920P00320000 | 2023-12-01 3:38PM EST | 320.00 | 11.22 | 11.15 | 11.35 | -0.28 | -2.43% | 15 | 1,734 | 41.37% |
| NVDA240920P00330000 | 2023-12-01 3:38PM EST | 330.00 | 12.95 | 12.90 | 13.10 | -0.10 | -0.77% | 21 | 2,120 | 40.94% |
| NVDA240920P00340000 | 2023-12-01 2:29PM EST | 340.00 | 14.85 | 14.85 | 15.05 | -0.40 | -2.62% | 43 | 1,013 | 40.53% |
| NVDA240920P00350000 | 2023-12-01 2:58PM EST | 350.00 | 16.95 | 17.00 | 17.20 | -0.65 | -3.69% | 34 | 1,893 | 40.13% |
| NVDA240920P00360000 | 2023-12-01 1:24PM EST | 360.00 | 19.35 | 19.40 | 19.60 | -0.30 | -1.53% | 28 | 809 | 39.78% |
| NVDA240920P00370000 | 2023-12-01 11:06AM EST | 370.00 | 21.65 | 21.95 | 22.20 | -1.25 | -5.46% | 28 | 1,324 | 39.41% |
| NVDA240920P00380000 | 2023-12-01 2:51PM EST | 380.00 | 24.95 | 24.75 | 25.00 | -0.23 | -0.91% | 49 | 1,869 | 39.03% |
| NVDA240920P00390000 | 2023-12-01 3:15PM EST | 390.00 | 27.80 | 27.80 | 28.10 | -0.70 | -2.46% | 274 | 876 | 38.72% |
| NVDA240920P00400000 | 2023-12-01 3:13PM EST | 400.00 | 31.05 | 31.10 | 31.40 | -0.70 | -2.20% | 148 | 2,067 | 38.37% |
| NVDA240920P00410000 | 2023-12-01 2:31PM EST | 410.00 | 34.67 | 34.60 | 34.95 | -0.93 | -2.61% | 179 | 597 | 38.04% |
| NVDA240920P00420000 | 2023-12-01 1:51PM EST | 420.00 | 38.35 | 38.40 | 38.70 | -1.50 | -3.76% | 274 | 1,250 | 37.68% |
| NVDA240920P00430000 | 2023-12-01 10:49AM EST | 430.00 | 43.30 | 42.40 | 42.90 | 0.00 | - | 17 | 1,098 | 37.45% |
| NVDA240920P00440000 | 2023-12-01 2:58PM EST | 440.00 | 46.60 | 46.65 | 47.00 | -0.75 | -1.58% | 74 | 524 | 37.00% |
| NVDA240920P00450000 | 2023-12-01 11:44AM EST | 450.00 | 50.45 | 51.15 | 51.55 | -0.90 | -1.75% | 10 | 793 | 36.68% |
| NVDA240920P00460000 | 2023-12-01 12:07PM EST | 460.00 | 55.37 | 55.90 | 56.30 | -0.78 | -1.39% | 141 | 640 | 36.33% |
| NVDA240920P00470000 | 2023-12-01 10:30AM EST | 470.00 | 60.60 | 60.85 | 61.25 | -1.16 | -1.88% | 2 | 810 | 35.95% |
| NVDA240920P00480000 | 2023-11-30 11:13AM EST | 480.00 | 67.95 | 66.10 | 66.60 | +1.97 | +2.99% | 13 | 301 | 35.67% |
| NVDA240920P00490000 | 2023-11-30 11:36AM EST | 490.00 | 72.00 | 71.40 | 72.05 | +0.07 | +0.10% | 1 | 302 | 35.29% |
| NVDA240920P00500000 | 2023-12-01 2:13PM EST | 500.00 | 77.30 | 77.25 | 77.80 | +0.13 | +0.17% | 6 | 869 | 34.95% |
| NVDA240920P00505000 | 2023-11-30 2:21PM EST | 505.00 | 82.40 | 80.15 | 80.75 | +0.95 | +1.17% | 12 | 50 | 34.77% |
| NVDA240920P00510000 | 2023-12-01 3:26PM EST | 510.00 | 83.00 | 82.90 | 83.75 | +0.70 | +0.85% | 1 | 216 | 34.58% |
| NVDA240920P00520000 | 2023-12-01 3:28PM EST | 520.00 | 89.34 | 89.30 | 89.85 | +7.14 | +8.69% | 2 | 204 | 34.16% |
| NVDA240920P00530000 | 2023-12-01 10:19AM EST | 530.00 | 98.15 | 95.65 | 96.25 | +5.80 | +6.28% | 1 | 55 | 33.78% |
| NVDA240920P00540000 | 2023-11-30 3:47PM EST | 540.00 | 103.25 | 101.95 | 102.90 | 0.00 | - | 4 | 207 | 33.41% |
| NVDA240920P00550000 | 2023-12-01 10:19AM EST | 550.00 | 108.45 | 108.75 | 109.65 | -0.93 | -0.85% | 2 | 27 | 32.96% |
| NVDA240920P00560000 | 2023-12-01 2:48PM EST | 560.00 | 116.40 | 115.00 | 116.70 | +0.80 | +0.69% | 4 | 45 | 32.55% |
| NVDA240920P00570000 | 2023-11-30 10:20AM EST | 570.00 | 118.50 | 122.45 | 123.90 | 0.00 | - | 2 | 52 | 32.09% |
| NVDA240920P00580000 | 2023-12-01 11:41AM EST | 580.00 | 129.95 | 130.35 | 131.65 | +4.40 | +3.50% | 2 | 100 | 31.87% |
| NVDA240920P00590000 | 2023-11-29 11:25AM EST | 590.00 | 130.55 | 137.70 | 140.05 | 0.00 | - | 37 | 162 | 32.00% |
| NVDA240920P00600000 | 2023-11-29 10:23AM EST | 600.00 | 136.70 | 145.50 | 147.75 | 0.00 | - | 12 | 29 | 31.48% |
| NVDA240920P00610000 | 2023-11-16 12:22PM EST | 610.00 | 145.65 | 153.20 | 155.15 | 0.00 | - | 1 | 2 | 30.54% |
| NVDA240920P00620000 | 2023-11-29 11:21AM EST | 620.00 | 153.05 | 161.55 | 163.90 | 0.00 | - | 22 | 11 | 30.56% |
| NVDA240920P00630000 | 2023-11-29 11:21AM EST | 630.00 | 160.75 | 169.60 | 172.10 | 0.00 | - | 2 | 78 | 29.96% |
| NVDA240920P00640000 | 2023-11-28 3:27PM EST | 640.00 | 173.28 | 177.60 | 180.70 | 0.00 | - | 1 | 31 | 29.57% |
| NVDA240920P00650000 | 2023-10-11 1:21PM EST | 650.00 | 198.88 | 181.65 | 184.65 | 0.00 | - | 1 | 30 | 22.41% |
| NVDA240920P00660000 | 2023-10-31 10:07AM EST | 660.00 | 259.15 | 194.80 | 197.55 | 0.00 | - | 2 | 5 | 27.77% |
| NVDA240920P00680000 | 2023-07-25 10:46AM EST | 680.00 | 234.88 | 220.10 | 228.00 | 0.00 | - | 6 | 4 | 40.28% |
| NVDA240920P00700000 | 2023-11-27 9:53AM EST | 700.00 | 222.65 | 231.55 | 235.75 | 0.00 | - | 5 | 52 | 28.30% |
| NVDA240920P00710000 | 2023-11-01 2:21PM EST | 710.00 | 289.75 | 241.95 | 245.90 | 0.00 | - | 1 | 5 | 29.31% |
| NVDA240920P00720000 | 2023-11-27 2:32PM EST | 720.00 | 237.35 | 250.80 | 253.80 | 0.00 | - | 56 | 42 | 25.47% |
| NVDA240920P00740000 | 2023-11-22 9:44AM EST | 740.00 | 248.22 | 269.90 | 274.65 | 0.00 | - | 1 | 0 | 28.95% |
| NVDA240920P00750000 | 2023-11-10 12:41PM EST | 750.00 | 272.00 | 280.25 | 283.50 | 0.00 | - | 2 | 1 | 26.42% |
| NVDA240920P00760000 | 2023-09-19 1:09PM EST | 760.00 | 324.55 | 334.00 | 342.55 | 0.00 | - | 6 | 0 | 70.07% |
| NVDA240920P00780000 | 2023-09-19 10:02AM EST | 780.00 | 347.46 | 354.00 | 363.90 | 0.00 | - | 4 | 0 | 72.32% |
| NVDA240920P00790000 | 2023-09-26 9:01AM EST | 790.00 | 371.50 | 382.00 | 391.50 | 0.00 | - | 4 | 0 | 84.67% |
| NVDA240920P00800000 | 2023-11-01 2:21PM EST | 800.00 | 379.23 | 324.50 | 337.80 | 0.00 | - | 1 | 0 | 38.65% |
| NVDA240920P00820000 | 2023-11-27 2:32PM EST | 820.00 | 336.30 | 344.05 | 360.95 | 0.00 | - | 113 | 0 | 44.30% |
| NVDA240920P00840000 | 2023-09-29 12:14PM EST | 840.00 | 404.70 | 431.00 | 440.00 | 0.00 | - | 26 | 0 | 88.13% |
| NVDA240920P00860000 | 2023-09-29 11:34AM EST | 860.00 | 423.09 | 451.00 | 460.00 | 0.00 | - | 8 | 0 | 89.73% |
| NVDA240920P00880000 | 2023-09-18 11:27AM EST | 880.00 | 439.30 | 453.50 | 463.00 | 0.00 | - | 41 | 0 | 79.91% |
| NVDA240920P00900000 | 2023-11-21 9:45AM EST | 900.00 | 396.73 | 422.85 | 441.70 | 0.00 | - | 2 | 0 | 50.28% |
| NVDA240920P00920000 | 2023-09-14 11:13AM EST | 920.00 | 463.47 | 461.00 | 470.00 | 0.00 | - | 10 | 0 | 55.92% |
| NVDA240920P00930000 | 2023-09-14 11:09AM EST | 930.00 | 473.39 | 471.20 | 479.20 | 0.00 | - | - | 0 | 56.18% |
| NVDA240920P00940000 | 2023-09-14 11:08AM EST | 940.00 | 483.39 | 481.00 | 490.00 | 0.00 | - | 10 | 0 | 57.10% |
| NVDA240920P00950000 | 2023-09-14 11:05AM EST | 950.00 | 493.03 | 491.00 | 500.00 | 0.00 | - | 4 | 0 | 57.68% |
| NVDA240920P00960000 | 2023-09-19 1:09PM EST | 960.00 | 524.58 | 534.00 | 543.00 | 0.00 | - | 5 | 0 | 85.61% |
| NVDA240920P00970000 | 2023-09-15 9:19AM EST | 970.00 | 522.46 | 511.20 | 519.20 | 0.00 | - | 10 | 0 | 58.47% |
| NVDA240920P00980000 | 2023-09-15 9:18AM EST | 980.00 | 532.97 | 520.50 | 530.00 | 0.00 | - | 2 | 0 | 59.08% |
| NVDA240920P00990000 | 2023-09-15 9:14AM EST | 990.00 | 542.90 | 530.50 | 540.00 | 0.00 | - | 9 | 0 | 59.63% |
| NVDA240920P01000000 | 2023-11-21 9:45AM EST | 1,000.00 | 496.76 | 524.95 | 541.75 | 0.00 | - | 2 | 0 | 55.87% |
© 2023 Yahoo. Todos los derechos reservados.