Mercados españoles abiertos en 1 hr 27 mins

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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250117C000050002024-03-14 3:43PM EDT5.00872.12874.05887.900.00-32,487324.02%
NVDA250117C000100002023-11-03 12:17PM EDT10.00438.50454.65462.650.00-14600.00%
NVDA250117C000150002022-11-28 1:17PM EDT15.00149.41124.75131.400.00--10.00%
NVDA250117C000200002024-02-28 10:45AM EDT20.00757.34864.50868.650.00-121218.65%
NVDA250117C000250002024-03-04 4:38PM EDT25.00840.60859.75863.850.00-418206.20%
NVDA250117C000300002024-02-21 2:06PM EDT30.00642.28854.95859.050.00-1304196.09%
NVDA250117C000350002024-02-14 4:56PM EDT35.00705.22843.85848.000.00-1230.00%
NVDA250117C000400002024-02-14 4:56PM EDT40.00700.51839.00843.000.00-1580.00%
NVDA250117C000450002024-02-09 4:00PM EDT45.00676.97826.30841.650.00-123163.79%
NVDA250117C000500002024-03-06 3:06PM EDT50.00844.37835.85839.950.00-932170.73%
NVDA250117C000550002024-03-14 11:36AM EDT55.00828.62831.10835.150.00-459166.19%
NVDA250117C000600002024-02-22 11:30AM EDT60.00721.53826.30830.450.00-166162.28%
NVDA250117C000650002024-01-24 11:33AM EDT65.00557.17723.25731.050.00-1690.00%
NVDA250117C000700002024-03-15 10:03AM EDT70.00808.37816.75820.900.00-1155155.04%
NVDA250117C000750002024-03-08 1:47PM EDT75.00823.62812.00816.050.00-1233151.66%
NVDA250117C000800002024-01-12 12:16PM EDT80.00472.24641.75649.050.00-11630.00%
NVDA250117C000850002024-02-05 10:39AM EDT85.00606.000.000.000.00-11540.00%
NVDA250117C000900002024-02-14 10:31AM EDT90.00649.90791.25795.300.00-20189105.62%
NVDA250117C000950002023-11-29 10:51AM EDT95.00398.00397.45400.700.00-13060.00%
NVDA250117C001000002024-03-13 3:19PM EDT100.00818.13783.30797.200.00-221,091138.88%
NVDA250117C001050002024-01-22 11:20AM EDT105.00498.45562.65573.550.00-22400.00%
NVDA250117C001100002024-02-16 11:30AM EDT110.00627.95772.20776.200.00-1600106.96%
NVDA250117C001150002024-03-08 2:35PM EDT115.00757.25773.80777.900.00-1175132.04%
NVDA250117C001200002024-03-08 1:58PM EDT120.00755.50769.00773.200.00-1691130.16%
NVDA250117C001250002024-03-05 12:31PM EDT125.00729.20764.30768.350.00-1566128.27%
NVDA250117C001300002024-03-15 2:55PM EDT130.00769.85754.70768.550.00-11,237126.72%
NVDA250117C001350002024-03-07 10:34AM EDT135.00768.70754.75758.900.00-2446124.85%
NVDA250117C001400002024-02-02 4:22PM EDT140.00527.30686.75692.750.00-14890.00%
NVDA250117C001450002024-03-04 12:56PM EDT145.00716.50745.20749.350.00-1196121.49%
NVDA250117C001500002024-03-15 3:40PM EDT150.00737.85735.65749.500.00-13,459120.14%
NVDA250117C001550002024-03-15 3:05PM EDT155.00743.42735.70739.850.00-13244118.49%
NVDA250117C001600002024-03-18 1:27PM EDT160.00729.15726.10740.00-39.76-5.17%1888117.13%
NVDA250117C001650002024-03-11 2:48PM EDT165.00715.33726.20730.250.00-1160115.52%
NVDA250117C001700002024-03-11 10:31AM EDT170.00714.00721.45725.500.00-2398114.16%
NVDA250117C001750002024-03-08 11:17AM EDT175.00798.88711.85725.700.00-13,946112.97%
NVDA250117C001800002024-03-15 12:44PM EDT180.00718.56707.10720.950.00-3960111.67%
NVDA250117C001850002024-02-23 3:59PM EDT185.00623.02702.35716.200.00-15,588110.41%
NVDA250117C001900002024-03-08 12:30PM EDT190.00725.00702.45706.550.00-410,425109.10%
NVDA250117C001950002024-03-14 3:53PM EDT195.00692.27692.85706.750.00-15,634108.01%
NVDA250117C002000002024-03-18 1:16PM EDT200.00691.45688.10702.00-10.60-1.51%32,827106.82%
NVDA250117C002100002024-03-15 9:36AM EDT210.00673.00678.65692.500.00-2898104.57%
NVDA250117C002200002024-03-18 3:01PM EDT220.00677.90674.00678.10+33.90+5.26%1819102.30%
NVDA250117C002300002024-03-12 3:47PM EDT230.00692.55662.55670.650.00-1969100.26%
NVDA250117C002400002024-03-08 11:26AM EDT240.00740.00655.15659.300.00-362398.42%
NVDA250117C002500002024-03-18 11:37AM EDT250.00648.00643.70651.80-1.18-0.18%11,51196.45%
NVDA250117C002550002024-03-15 12:34PM EDT255.00647.30641.05645.100.00-116895.60%
NVDA250117C002600002024-02-29 12:39PM EDT260.00539.00636.35640.450.00-171394.75%
NVDA250117C002650002024-03-12 9:45AM EDT265.00613.15631.65635.800.00-7651393.92%
NVDA250117C002700002024-03-12 9:45AM EDT270.00607.90624.95633.050.00-8001,11593.01%
NVDA250117C002750002024-03-14 10:18AM EDT275.00625.64622.25626.450.00-453292.23%
NVDA250117C002800002024-03-18 2:38PM EDT280.00626.00615.60623.70-11.30-1.77%12,34591.38%
NVDA250117C002850002024-02-23 3:09PM EDT285.00529.75612.95617.100.00-347190.66%
NVDA250117C002900002024-03-05 3:18PM EDT290.00575.93608.30612.450.00-130189.90%
NVDA250117C002950002024-03-07 12:03PM EDT295.00637.80603.65607.750.00-142989.11%
NVDA250117C003000002024-03-18 3:20PM EDT300.00604.49599.00603.15-0.51-0.08%678188.40%
NVDA250117C003050002024-03-12 3:17PM EDT305.00617.33594.30598.450.00-125187.59%
NVDA250117C003100002024-03-18 2:51PM EDT310.00593.86589.50594.00-21.14-3.44%199386.89%
NVDA250117C003150002024-03-15 12:48PM EDT315.00593.50585.10589.150.00-125386.20%
NVDA250117C003200002024-03-07 12:00PM EDT320.00614.70580.45584.600.00-749785.54%
NVDA250117C003250002024-03-11 11:02AM EDT325.00576.00575.85580.000.00-146384.88%
NVDA250117C003300002024-03-15 11:32AM EDT330.00580.51571.00575.600.00-21,15584.19%
NVDA250117C003350002024-03-14 10:18AM EDT335.00570.50566.65570.800.00-138183.57%
NVDA250117C003400002024-03-18 11:00AM EDT340.00581.80562.05566.20+10.48+1.83%260082.92%
NVDA250117C003450002024-02-22 1:21PM EDT345.00452.23557.20563.550.00-183083.26%
NVDA250117C003500002024-03-13 3:52PM EDT350.00577.73552.20557.300.00-292581.43%
NVDA250117C003550002024-03-08 2:17PM EDT355.00547.00548.30552.300.00-147580.96%
NVDA250117C003600002024-03-14 10:01AM EDT360.00537.77543.75547.700.00-131780.35%
NVDA250117C003650002024-03-18 11:26AM EDT365.00544.00539.25543.15-77.57-12.48%120079.80%
NVDA250117C003700002024-03-13 9:53AM EDT370.00547.35534.35539.600.00-191379.56%
NVDA250117C003750002024-03-13 1:52PM EDT375.00551.87529.35534.600.00-1586878.51%
NVDA250117C003800002024-03-13 1:52PM EDT380.00547.47525.65529.600.00-1578278.13%
NVDA250117C003850002024-03-06 3:46PM EDT385.00527.25520.80526.100.00-31,33677.92%
NVDA250117C003900002024-03-07 2:59PM EDT390.00552.00515.80521.100.00-661,13176.90%
NVDA250117C003950002024-03-11 1:17PM EDT395.00494.97512.15516.100.00-120776.54%
NVDA250117C004000002024-03-18 2:51PM EDT400.00511.75505.65511.60+2.52+0.49%42,40075.06%
NVDA250117C004050002024-03-18 3:16PM EDT405.00507.60503.25507.15+3.71+0.74%150375.54%
NVDA250117C004100002024-03-11 9:36AM EDT410.00473.39498.90502.750.00-338175.12%
NVDA250117C004150002024-03-12 3:42PM EDT415.00521.00494.35498.300.00-823974.58%
NVDA250117C004200002024-03-15 3:32PM EDT420.00491.53489.95493.850.00-578474.11%
NVDA250117C004250002024-03-15 12:30PM EDT425.00490.86485.65489.450.00-126973.70%
NVDA250117C004300002024-03-18 3:38PM EDT430.00486.25479.50485.70+1.68+0.35%101,00772.78%
NVDA250117C004350002024-03-14 12:53PM EDT435.00472.80476.80480.850.00-165572.85%
NVDA250117C004400002024-03-15 12:10PM EDT440.00478.95471.90477.050.00-1280272.43%
NVDA250117C004450002024-03-18 9:43AM EDT445.00504.00468.20472.05+29.38+6.19%143072.00%
NVDA250117C004500002024-03-18 12:49PM EDT450.00462.30463.20468.35+4.30+0.94%61,21371.57%
NVDA250117C004550002024-03-13 11:31AM EDT455.00468.58459.65463.350.00-248271.20%
NVDA250117C004600002024-03-15 3:52PM EDT460.00452.70455.30459.050.00-554270.78%
NVDA250117C004650002024-03-15 12:11PM EDT465.00455.29451.00454.900.00-141870.43%
NVDA250117C004700002024-03-13 10:53AM EDT470.00460.07445.30452.650.00-41,61270.26%
NVDA250117C004750002024-03-15 2:06PM EDT475.00449.95441.00447.100.00-11,32669.40%
NVDA250117C004800002024-03-18 11:15AM EDT480.00442.11438.30442.10+1.66+0.38%11,14369.31%
NVDA250117C004850002024-03-18 9:35AM EDT485.00468.65434.05437.95+55.00+13.30%551568.96%
NVDA250117C004900002024-03-18 12:38PM EDT490.00430.46429.95433.80-1.04-0.24%169968.65%
NVDA250117C004950002024-03-18 10:48AM EDT495.00450.90425.75429.55+5.35+1.20%1561768.28%
NVDA250117C005000002024-03-18 3:48PM EDT500.00427.95421.60425.45+2.95+0.69%488,16367.96%
NVDA250117C005050002024-03-18 2:42PM EDT505.00421.20417.40421.35+11.87+2.90%112,64767.62%
NVDA250117C005100002024-03-18 12:49PM EDT510.00411.94413.35417.30-26.86-6.12%755267.34%
NVDA250117C005150002024-03-15 1:55PM EDT515.00417.21409.25413.200.00-237067.02%
NVDA250117C005200002024-03-15 9:42AM EDT520.00397.01405.25409.150.00-247466.75%
NVDA250117C005250002024-03-14 1:28PM EDT525.00393.21400.20406.150.00-41,30366.46%
NVDA250117C005300002024-03-15 2:40PM EDT530.00409.70397.25401.150.00-246166.20%
NVDA250117C005350002024-03-14 12:02PM EDT535.00388.60393.25397.200.00-844665.93%
NVDA250117C005400002024-03-18 10:51AM EDT540.00410.12389.40393.20+10.30+2.58%179365.68%
NVDA250117C005450002024-03-18 12:43PM EDT545.00386.22384.40391.30-19.75-4.86%71,12965.70%
NVDA250117C005500002024-03-18 3:41PM EDT550.00386.00381.50385.45-3.37-0.87%42,00265.18%
NVDA250117C005550002024-03-12 3:42PM EDT555.00402.45377.60381.500.00-730764.92%
NVDA250117C005600002024-03-18 11:47AM EDT560.00378.50373.80377.65-6.10-1.59%171964.70%
NVDA250117C005650002024-03-14 11:35AM EDT565.00369.13370.60373.650.00-122464.59%
NVDA250117C005700002024-03-18 3:39PM EDT570.00371.31366.70370.10-5.78-1.53%41,00164.41%
NVDA250117C005750002024-03-18 3:39PM EDT575.00367.61363.05366.10-5.04-1.35%561964.16%
NVDA250117C005800002024-03-18 11:38AM EDT580.00362.10359.55361.70-7.24-1.96%973963.84%
NVDA250117C005850002024-03-14 1:58PM EDT585.00355.93356.15358.000.00-426863.73%
NVDA250117C005900002024-03-08 10:30AM EDT590.00411.55352.40354.350.00-173763.52%
NVDA250117C005950002024-03-18 10:22AM EDT595.00371.38348.30350.65+30.28+8.88%140163.21%
NVDA250117C006000002024-03-18 3:11PM EDT600.00348.59344.80347.00+1.59+0.46%323,87063.06%
NVDA250117C006050002024-03-18 3:13PM EDT605.00345.15341.20343.35-9.85-2.77%1149462.87%
NVDA250117C006100002024-03-18 3:36PM EDT610.00342.23337.85339.80+0.18+0.05%647062.76%
NVDA250117C006150002024-03-18 2:02PM EDT615.00334.38333.90336.20+7.48+2.29%732062.48%
NVDA250117C006200002024-03-18 1:52PM EDT620.00331.65330.60332.70+8.90+2.76%111,20362.37%
NVDA250117C006250002024-03-18 2:03PM EDT625.00327.02326.85329.15+7.62+2.39%61,13862.14%
NVDA250117C006300002024-03-18 2:53PM EDT630.00326.72323.35325.65-16.95-4.93%657961.97%
NVDA250117C006350002024-03-18 2:12PM EDT635.00322.17320.30322.20+7.87+2.50%660761.91%
NVDA250117C006400002024-03-18 2:50PM EDT640.00319.16316.60318.80-1.35-0.42%71,46261.70%
NVDA250117C006450002024-03-18 10:28AM EDT645.00336.24313.20315.40+27.59+8.94%119761.55%
NVDA250117C006500002024-03-18 3:32PM EDT650.00314.55309.70312.25+5.50+1.78%251,46561.42%
NVDA250117C006550002024-03-18 2:47PM EDT655.00308.30306.70308.65+7.60+2.53%1624561.30%
NVDA250117C006600002024-03-18 2:30PM EDT660.00307.88303.15305.35-5.17-1.65%1061561.11%
NVDA250117C006650002024-03-18 2:39PM EDT665.00305.07299.85302.05-0.33-0.11%820960.97%
NVDA250117C006700002024-03-18 12:25PM EDT670.00299.45296.90298.80-2.92-0.97%473860.91%
NVDA250117C006750002024-03-18 9:38AM EDT675.00327.00293.50295.65+22.78+7.49%143560.76%
NVDA250117C006800002024-03-18 12:12PM EDT680.00293.61290.10292.35+10.36+3.66%138260.58%
NVDA250117C006850002024-03-18 12:50PM EDT685.00284.10286.95289.20-11.50-3.89%122360.47%
NVDA250117C006900002024-03-18 3:09PM EDT690.00288.43283.75286.05-2.92-1.00%1232260.34%
NVDA250117C006950002024-03-18 9:53AM EDT695.00308.38280.50282.90+21.43+7.47%123060.19%
NVDA250117C007000002024-03-18 3:50PM EDT700.00280.75277.40279.85-1.00-0.35%703,40660.09%
NVDA250117C007050002024-03-15 12:53PM EDT705.00282.07274.50276.800.00-532760.02%
NVDA250117C007100002024-03-18 11:30AM EDT710.00272.05271.25273.75-6.85-2.46%41,36259.87%
NVDA250117C007200002024-03-18 9:34AM EDT720.00291.22265.40267.75+26.02+9.81%135559.69%
NVDA250117C007300002024-03-18 2:26PM EDT730.00263.80259.50261.95-6.00-2.22%2090059.50%
NVDA250117C007400002024-03-18 3:11PM EDT740.00257.88253.75256.15+4.30+1.70%981,26359.32%
NVDA250117C007500002024-03-18 3:56PM EDT750.00249.19248.15250.50+3.26+1.33%1001,40559.16%
NVDA250117C007600002024-03-18 1:32PM EDT760.00243.77242.60245.00-3.93-1.59%14058459.00%
NVDA250117C007700002024-03-18 3:42PM EDT770.00239.57237.10239.55+2.78+1.17%11492558.83%
NVDA250117C007800002024-03-18 1:53PM EDT780.00233.50231.85234.25+1.81+0.78%932,02158.70%
NVDA250117C007900002024-03-18 3:03PM EDT790.00229.11226.40229.05-4.74-2.03%8985158.52%
NVDA250117C008000002024-03-18 3:57PM EDT800.00222.25221.70223.40-0.14-0.06%7354,44358.37%
NVDA250117C008100002024-03-18 2:45PM EDT810.00218.32216.75218.40-9.23-4.06%9250658.26%
NVDA250117C008200002024-03-18 2:42PM EDT820.00214.05211.85213.50-7.95-3.58%9450358.14%
NVDA250117C008300002024-03-18 2:49PM EDT830.00209.54207.05208.80-6.79-3.14%1532,98558.04%
NVDA250117C008400002024-03-18 1:57PM EDT840.00203.25202.35204.15+0.34+0.17%392,23657.95%
NVDA250117C008500002024-03-18 3:58PM EDT850.00198.67197.80199.50+0.40+0.20%1642,44657.85%
NVDA250117C008600002024-03-18 3:12PM EDT860.00196.80193.30195.05+4.83+2.52%351,08957.76%
NVDA250117C008800002024-03-18 3:54PM EDT880.00185.65184.60186.400.00-1641,63757.59%
NVDA250117C009000002024-03-18 3:59PM EDT900.00177.00176.35178.15-0.50-0.28%3712,65457.46%
NVDA250117C009200002024-03-18 3:25PM EDT920.00170.20168.45170.20+1.02+0.60%441,22257.33%
NVDA250117C009300002024-03-18 3:42PM EDT930.00166.55164.65166.40+0.05+0.03%3964557.28%
NVDA250117C009400002024-03-18 3:05PM EDT940.00163.15160.95162.70-7.29-4.28%541857.24%
NVDA250117C009500002024-03-18 3:43PM EDT950.00159.00157.25159.05+0.75+0.47%921,81857.18%
NVDA250117C009600002024-03-18 3:43PM EDT960.00155.58153.75155.50-7.42-4.55%2356757.15%
NVDA250117C009700002024-03-18 3:32PM EDT970.00154.10150.25152.05+1.80+1.18%2141157.11%
NVDA250117C009800002024-03-18 2:02PM EDT980.00147.35146.85148.70-8.07-5.19%5436557.08%
NVDA250117C009900002024-03-18 1:50PM EDT990.00145.07143.55145.30-8.45-5.50%4566357.03%
NVDA250117C010000002024-03-18 3:55PM EDT1,000.00141.00140.45142.05-0.50-0.35%5864,24557.02%
NVDA250117C010100002024-03-18 3:15PM EDT1,010.00140.00137.30138.90+1.41+1.02%5939556.99%
NVDA250117C010200002024-03-18 12:09PM EDT1,020.00136.73134.25135.85-7.27-5.05%2633856.98%
NVDA250117C010300002024-03-18 3:49PM EDT1,030.00134.57131.25132.85-3.88-2.80%2049356.96%
NVDA250117C010400002024-03-18 3:49PM EDT1,040.00131.62128.10129.90+10.72+8.87%3118656.90%
NVDA250117C010500002024-03-18 3:55PM EDT1,050.00126.25125.25127.05-1.45-1.14%4571556.89%
NVDA250117C010600002024-03-18 12:00PM EDT1,060.00122.63122.65124.20-1.37-1.10%1228656.89%
NVDA250117C010700002024-03-18 11:02AM EDT1,070.00125.50119.70121.50+7.28+6.16%5732056.85%
NVDA250117C010800002024-03-18 11:10AM EDT1,080.00122.91117.05118.85+5.33+4.53%1042556.84%
NVDA250117C010900002024-03-18 1:30PM EDT1,090.00114.65114.60116.25+0.77+0.68%1030256.86%
NVDA250117C011000002024-03-18 3:55PM EDT1,100.00112.58112.10113.70-5.42-4.59%1501,73556.85%
NVDA250117C011100002024-03-18 2:00PM EDT1,110.00110.00109.60111.20-4.50-3.93%522856.84%
NVDA250117C011200002024-03-18 1:13PM EDT1,120.00103.81107.00108.80-2.80-2.63%510956.81%
NVDA250117C011300002024-03-18 11:06AM EDT1,130.00109.45104.80106.45-5.19-4.53%2439056.83%
NVDA250117C011400002024-03-18 12:57PM EDT1,140.0099.51102.50104.15+2.43+2.50%217456.83%
NVDA250117C011500002024-03-18 3:55PM EDT1,150.00100.82100.25101.90-6.89-6.40%640256.83%
NVDA250117C011600002024-03-18 2:00PM EDT1,160.0098.5098.0599.65-5.95-5.70%19156.82%
NVDA250117C011700002024-03-18 10:59AM EDT1,170.00104.2995.7597.50+1.29+1.25%120556.80%
NVDA250117C011800002024-03-18 12:48PM EDT1,180.0094.1293.6595.40-6.88-6.81%442356.80%
NVDA250117C011900002024-03-15 2:41PM EDT1,190.0099.7391.7593.400.00-29056.83%
NVDA250117C012000002024-03-18 3:55PM EDT1,200.0090.3289.7591.35-1.18-1.29%2111,69656.83%
NVDA250117C012100002024-03-18 10:27AM EDT1,210.00100.4587.9589.45+5.76+6.08%112556.86%
NVDA250117C012200002024-03-18 3:46PM EDT1,220.0088.4486.1087.50+3.69+4.35%222656.87%
NVDA250117C012300002024-03-15 1:56PM EDT1,230.0091.0984.0585.700.00-25156.86%
NVDA250117C012400002024-03-18 10:51AM EDT1,240.0092.4882.3083.85+2.54+2.82%1330056.87%
NVDA250117C012500002024-03-18 3:55PM EDT1,250.0081.1680.3582.10-6.26-7.16%2591456.85%
NVDA250117C012600002024-03-13 2:10PM EDT1,260.0088.1578.9080.350.00-44756.90%
NVDA250117C012700002024-03-18 11:03AM EDT1,270.0081.9077.0578.65+8.55+11.66%2111656.88%
NVDA250117C012800002024-03-14 10:02AM EDT1,280.0077.2375.4577.000.00-26856.90%
NVDA250117C012900002024-03-18 3:54PM EDT1,290.0075.1974.0075.40+1.77+2.41%199356.94%
NVDA250117C013000002024-03-18 3:52PM EDT1,300.0073.8072.0573.85-0.76-1.02%1211,35356.89%
NVDA250117C013200002024-03-18 10:47AM EDT1,320.0078.7869.1070.80+11.82+17.65%411256.92%
NVDA250117C013400002024-03-18 2:26PM EDT1,340.0067.7966.2567.95-3.21-4.52%115956.97%
NVDA250117C013600002024-03-18 11:56AM EDT1,360.0063.9563.5565.25-5.85-8.38%1026957.01%
NVDA250117C013800002024-03-18 12:59PM EDT1,380.0059.2060.8562.55-8.60-12.68%336657.02%
NVDA250117C014000002024-03-18 3:48PM EDT1,400.0060.7558.4060.10-0.51-0.83%921,63157.07%
NVDA250117C014200002024-03-18 11:34AM EDT1,420.0056.4956.3557.70-6.11-9.76%37457.17%
NVDA250117C014400002024-03-15 2:13PM EDT1,440.0059.9054.1055.450.00-213157.22%
NVDA250117C014600002024-03-14 2:01PM EDT1,460.0052.7552.0553.250.00-1320057.28%
NVDA250117C014800002024-03-18 2:45PM EDT1,480.0050.6049.9551.20-4.80-8.66%751,99157.33%
NVDA250117C014900002024-03-15 12:36PM EDT1,490.0053.9048.7050.200.00-19457.30%
NVDA250117C015000002024-03-18 3:42PM EDT1,500.0049.5048.4049.000.00-3851,32457.41%
NVDA250117C015100002024-03-18 11:22AM EDT1,510.0048.3547.0548.35-3.85-7.38%20010657.42%
NVDA250117C015200002024-03-15 10:01AM EDT1,520.0045.5046.1047.400.00-15757.43%
NVDA250117C015300002024-03-18 10:47AM EDT1,530.0052.1545.2546.50+1.20+2.36%15457.47%
NVDA250117C015400002024-03-15 2:43PM EDT1,540.0050.1044.3545.600.00-3757.49%
NVDA250117C015500002024-03-18 3:49PM EDT1,550.0045.2543.6044.80-3.64-7.45%1724657.56%
NVDA250117C015600002024-03-18 11:41AM EDT1,560.0044.5543.0043.90-7.95-15.14%119357.63%
NVDA250117C015800002024-03-18 1:25PM EDT1,580.0041.6541.0542.30-1.55-3.59%44757.62%
NVDA250117C016000002024-03-18 3:38PM EDT1,600.0041.4039.5540.75+0.15+0.36%857157.70%
NVDA250117C016200002024-03-15 3:54PM EDT1,620.0039.7538.1539.150.00-36057.75%
NVDA250117C016400002024-03-18 1:12PM EDT1,640.0035.8036.6537.90-3.70-9.37%2271557.83%
NVDA250117C016500002024-03-18 9:56AM EDT1,650.0044.5136.1037.25+3.86+9.50%21957.90%
NVDA250117C016600002024-03-08 2:38PM EDT1,660.0030.1635.4536.550.00-3357.93%
NVDA250117C016700002024-03-11 11:02AM EDT1,670.0032.4034.8535.900.00-1257.98%
NVDA250117C016800002024-03-18 10:39AM EDT1,680.0038.9534.2035.25-0.05-0.13%23558.01%
NVDA250117C016900002024-03-13 9:53AM EDT1,690.0037.1733.6034.650.00-11358.05%
NVDA250117C017000002024-03-18 1:49PM EDT1,700.0033.4532.9533.95-0.85-2.48%409658.06%
NVDA250117C017100002024-03-15 9:56AM EDT1,710.0033.5532.3533.450.00-1958.11%
NVDA250117C017200002024-03-12 3:57PM EDT1,720.0036.8931.8532.850.00-18858.17%
NVDA250117C017300002024-03-15 9:35AM EDT1,730.0029.8531.3032.300.00-1758.21%
NVDA250117C017400002024-03-15 1:58PM EDT1,740.0034.9030.7031.650.00-11758.21%
NVDA250117C017500002024-03-15 11:13AM EDT1,750.0034.0030.1531.200.00-19758.27%
NVDA250117C017600002024-03-15 2:14PM EDT1,760.0033.7029.5530.650.00-13358.29%
NVDA250117C017700002024-03-15 3:23PM EDT1,770.0031.0029.1530.150.00--358.36%
NVDA250117C017800002024-03-18 10:30AM EDT1,780.0033.8028.6029.65+3.50+11.55%111058.39%
NVDA250117C017900002024-03-18 3:45PM EDT1,790.0029.2028.2029.10-0.10-0.34%6850958.44%
NVDA250117C018000002024-03-18 1:27PM EDT1,800.0027.8527.7528.65-3.65-11.59%305458.50%
NVDA250117C018100002024-03-18 9:40AM EDT1,810.0036.6026.9528.05+8.85+31.89%23058.42%
NVDA250117C018200002024-03-14 1:56PM EDT1,820.0027.3326.5527.750.00--30058.52%
NVDA250117C018300002024-03-13 11:29AM EDT1,830.0029.6026.0527.250.00--158.53%
NVDA250117C018400002024-03-13 10:44AM EDT1,840.0029.9625.6526.800.00--458.58%
NVDA250117C018500002024-03-14 11:56AM EDT1,850.0025.5025.2026.400.00--358.63%
NVDA250117C018600002024-03-14 1:02PM EDT1,860.0024.5724.7525.950.00--1258.65%
NVDA250117C018700002024-03-14 3:06PM EDT1,870.0024.3224.4025.550.00--158.72%
NVDA250117C018800002024-03-13 2:07PM EDT1,880.0029.2023.9525.150.00-2358.75%
NVDA250117C018900002024-03-18 9:41AM EDT1,890.0032.73--+32.73---0.00%
NVDA250117C019000002024-03-18 9:41AM EDT1,900.0031.9723.2024.40+4.77+17.54%11058.86%
NVDA250117C019100002024-03-18 9:30AM EDT1,910.0027.4422.9524.00+2.44+9.76%6758.93%
NVDA250117C019200002024-03-18 2:38PM EDT1,920.0024.0022.4023.65-4.30-15.19%2658.93%
NVDA250117C019300002024-03-18 3:35PM EDT1,930.0023.3022.1023.30-1.40-5.67%33758.99%
NVDA250117C019400002024-03-18 3:58PM EDT1,940.0022.3021.8022.90-0.85-3.67%45569959.04%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250117P000050002024-03-11 3:37PM EDT5.000.010.000.010.00-23,668162.50%
NVDA250117P000100002024-02-27 10:30AM EDT10.000.010.000.010.00-1736137.50%
NVDA250117P000150002024-03-05 4:57PM EDT15.000.010.000.010.00-5051,625125.00%
NVDA250117P000200002024-03-18 1:06PM EDT20.000.010.000.020.00-1311120.31%
NVDA250117P000250002024-03-14 3:13PM EDT25.000.010.000.020.00-94466112.50%
NVDA250117P000300002024-03-18 1:05PM EDT30.000.010.000.020.00-173,944107.81%
NVDA250117P000350002024-03-15 10:16AM EDT35.000.010.000.020.00-141,177101.56%
NVDA250117P000400002024-03-15 11:38AM EDT40.000.010.000.020.00-91,14396.88%
NVDA250117P000450002024-03-18 1:51PM EDT45.000.010.000.02-0.04-80.00%21,08093.75%
NVDA250117P000500002024-03-18 1:47PM EDT50.000.020.010.020.00-431,16192.97%
NVDA250117P000550002024-03-18 9:30AM EDT55.000.020.000.020.00-591,57387.50%
NVDA250117P000600002024-03-14 3:58PM EDT60.000.030.010.030.00-21,94888.28%
NVDA250117P000650002024-03-18 12:40PM EDT65.000.030.000.03+0.01+50.00%21,90184.38%
NVDA250117P000700002024-03-15 1:57PM EDT70.000.030.020.040.00-15,99185.94%
NVDA250117P000750002024-03-15 9:30AM EDT75.000.030.000.040.00-12,36480.86%
NVDA250117P000800002024-03-18 9:30AM EDT80.000.050.010.05+0.01+25.00%102,29181.25%
NVDA250117P000850002024-03-07 3:31PM EDT85.000.050.050.500.00-51,89996.58%
NVDA250117P000900002024-03-05 10:51AM EDT90.000.050.010.340.00-201,07989.94%
NVDA250117P000950002024-03-12 3:19PM EDT95.000.090.020.390.00-1085889.11%
NVDA250117P001000002024-03-18 2:43PM EDT100.000.090.080.10-0.01-10.00%375,12880.47%
NVDA250117P001050002024-03-11 12:10PM EDT105.000.120.030.120.00-196077.34%
NVDA250117P001100002024-03-15 10:38AM EDT110.000.140.030.150.00-51,33276.95%
NVDA250117P001150002024-03-11 9:30AM EDT115.000.130.010.200.00-12,87176.37%
NVDA250117P001200002024-02-29 10:33AM EDT120.000.110.080.430.00-152,15481.40%
NVDA250117P001250002024-03-15 1:23PM EDT125.000.160.120.190.00-107,38075.88%
NVDA250117P001300002024-03-15 3:17PM EDT130.000.180.130.200.00-319,03674.80%
NVDA250117P001350002024-03-15 2:03PM EDT135.000.200.060.420.00-62,34876.07%
NVDA250117P001400002024-03-18 9:36AM EDT140.000.180.080.39+0.01+5.88%11,95574.46%
NVDA250117P001450002024-03-06 1:10PM EDT145.000.160.010.500.00-11,75173.63%
NVDA250117P001500002024-03-18 9:55AM EDT150.000.240.180.310.00-424,75571.97%
NVDA250117P001550002024-03-06 10:30AM EDT155.000.290.110.490.00-1058972.17%
NVDA250117P001600002024-03-12 2:48PM EDT160.000.320.130.560.00-21,21171.92%
NVDA250117P001650002024-03-01 11:18AM EDT165.000.270.010.590.00-147769.58%
NVDA250117P001700002024-03-18 12:14PM EDT170.000.380.200.61+0.02+5.56%189470.63%
NVDA250117P001750002024-03-13 11:49AM EDT175.000.450.190.640.00-22,39469.58%
NVDA250117P001800002024-03-08 4:41PM EDT180.000.390.320.620.00-127,93969.36%
NVDA250117P001850002024-02-23 3:11PM EDT185.000.500.050.660.00-11,07766.09%
NVDA250117P001900002024-03-13 12:20PM EDT190.000.510.090.640.00-278765.19%
NVDA250117P001950002024-03-07 10:55AM EDT195.000.450.410.750.00-21,35867.58%
NVDA250117P002000002024-03-18 3:17PM EDT200.000.510.460.65-0.13-20.31%69,58866.11%
NVDA250117P002100002024-03-11 12:07PM EDT210.000.710.310.790.00-31,83063.94%
NVDA250117P002200002024-03-18 1:20PM EDT220.000.750.560.91-0.01-1.32%23,74164.14%
NVDA250117P002300002024-03-15 10:40AM EDT230.001.050.531.050.00-12,71462.72%
NVDA250117P002400002024-03-18 11:38AM EDT240.001.001.001.15-0.21-17.36%54,18263.28%
NVDA250117P002500002024-03-18 1:31PM EDT250.001.151.001.33-0.21-15.44%83,01662.05%
NVDA250117P002550002024-03-14 1:10PM EDT255.001.470.901.540.00-451,02161.50%
NVDA250117P002600002024-03-14 1:54PM EDT260.001.590.991.630.00-1001,34161.19%
NVDA250117P002650002024-03-18 10:32AM EDT265.001.401.081.63+0.02+1.45%376560.57%
NVDA250117P002700002024-03-18 12:17PM EDT270.001.431.431.69-0.05-3.38%553260.89%
NVDA250117P002750002024-03-18 1:20PM EDT275.001.651.281.84+0.05+3.12%21,00260.00%
NVDA250117P002800002024-03-18 3:46PM EDT280.001.691.581.95-0.42-19.91%151,17560.21%
NVDA250117P002850002024-03-04 4:30PM EDT285.001.631.512.170.00-238359.69%
NVDA250117P002900002024-03-14 12:16PM EDT290.002.401.632.050.00-453258.83%
NVDA250117P002950002024-03-13 3:17PM EDT295.002.321.902.330.00-11,90759.24%
NVDA250117P003000002024-03-18 3:55PM EDT300.002.242.102.46-0.31-12.16%323,53159.08%
NVDA250117P003050002024-03-14 10:23AM EDT305.002.802.302.720.00-21,03359.13%
NVDA250117P003100002024-03-11 3:52PM EDT310.002.502.302.770.00-21,06658.39%
NVDA250117P003150002024-03-11 10:41AM EDT315.002.652.343.050.00-148958.13%
NVDA250117P003200002024-03-18 11:12AM EDT320.002.672.653.10-0.58-17.85%370457.93%
NVDA250117P003250002024-03-13 1:35PM EDT325.003.232.653.400.00-156457.61%
NVDA250117P003300002024-03-15 3:12PM EDT330.003.593.003.500.00-157457.50%
NVDA250117P003350002024-03-11 2:28PM EDT335.003.433.003.800.00-51,00057.13%
NVDA250117P003400002024-03-18 10:49AM EDT340.003.403.303.80-0.64-15.84%21,99556.76%
NVDA250117P003450002024-03-08 12:22PM EDT345.004.503.454.200.00-11,08556.71%
NVDA250117P003500002024-03-18 12:55PM EDT350.004.053.754.40-0.45-10.00%144,45056.57%
NVDA250117P003550002024-03-18 11:19AM EDT355.004.104.054.45-0.35-7.87%51,16056.22%
NVDA250117P003600002024-03-15 11:50AM EDT360.005.004.104.900.00-52,81856.03%
NVDA250117P003650002024-03-18 9:39AM EDT365.004.754.455.05-0.35-6.86%154755.82%
NVDA250117P003700002024-03-18 9:40AM EDT370.005.004.555.30-0.56-10.07%11,28055.43%
NVDA250117P003750002024-03-18 11:22AM EDT375.005.055.055.45-0.70-12.17%3043,01855.35%
NVDA250117P003800002024-03-18 11:15AM EDT380.005.335.356.00-0.62-10.42%53,22055.43%
NVDA250117P003850002024-03-14 12:15PM EDT385.006.505.506.000.00-553954.81%
NVDA250117P003900002024-03-18 12:33PM EDT390.006.105.556.55-0.60-8.96%12,21654.62%
NVDA250117P003950002024-03-18 12:57PM EDT395.006.506.106.65-0.65-9.09%22,36854.45%
NVDA250117P004000002024-03-18 3:48PM EDT400.006.606.506.95-0.81-10.93%3457,59154.30%
NVDA250117P004050002024-03-07 10:44AM EDT405.005.796.757.300.00-144354.05%
NVDA250117P004100002024-03-18 1:20PM EDT410.007.407.057.65-0.20-2.63%139653.83%
NVDA250117P004150002024-03-08 3:42PM EDT415.007.607.408.000.00-161153.63%
NVDA250117P004200002024-03-18 11:16AM EDT420.008.007.658.70-0.46-5.44%12,62753.60%
NVDA250117P004250002024-03-15 3:49PM EDT425.009.418.059.100.00-32,19753.44%
NVDA250117P004300002024-03-18 1:46PM EDT430.008.808.609.20-0.45-4.86%11,07253.15%
NVDA250117P004350002024-03-18 10:13AM EDT435.008.919.009.60-1.34-13.07%155852.95%
NVDA250117P004400002024-03-18 1:11PM EDT440.009.759.309.75-0.45-4.41%42,16952.52%
NVDA250117P004450002024-03-18 3:01PM EDT445.0010.159.9010.50-1.05-9.38%283652.65%
NVDA250117P004500002024-03-18 3:13PM EDT450.0010.5310.2010.70-0.97-8.43%542,56352.22%
NVDA250117P004550002024-03-18 10:48AM EDT455.0010.3510.8011.45-1.65-13.75%133252.30%
NVDA250117P004600002024-03-18 12:14PM EDT460.0011.4010.8012.15-1.30-10.24%21,02951.98%
NVDA250117P004650002024-03-15 11:46AM EDT465.0013.3011.7012.400.00-330251.90%
NVDA250117P004700002024-03-15 3:28PM EDT470.0013.7012.3513.200.00-31,16751.95%
NVDA250117P004750002024-03-18 3:06PM EDT475.0013.2712.7513.65-0.84-5.95%182251.67%
NVDA250117P004800002024-03-18 1:49PM EDT480.0013.7012.7515.00-1.80-11.61%195251.64%
NVDA250117P004850002024-03-12 10:31AM EDT485.0013.6013.2015.000.00-5490351.14%
NVDA250117P004900002024-03-18 1:13PM EDT490.0015.5014.6515.25-0.50-3.12%1075551.24%
NVDA250117P004950002024-03-15 2:37PM EDT495.0016.6215.1016.050.00-452851.10%
NVDA250117P005000002024-03-18 3:54PM EDT500.0016.4015.9016.80-1.57-8.74%995,16151.08%
NVDA250117P005050002024-03-14 11:50AM EDT505.0018.2416.4517.450.00-646550.89%
NVDA250117P005100002024-03-18 11:23AM EDT510.0017.4617.2018.25-1.64-8.59%357950.84%
NVDA250117P005150002024-03-14 11:50AM EDT515.0019.8417.8518.900.00-551050.66%
NVDA250117P005200002024-03-18 11:31AM EDT520.0019.3118.8019.60-1.38-6.67%466050.61%
NVDA250117P005250002024-03-18 3:27PM EDT525.0020.0319.3520.55-0.97-4.62%640050.48%
NVDA250117P005300002024-03-18 12:52PM EDT530.0021.5020.3521.20-0.85-3.80%5343850.40%
NVDA250117P005350002024-03-18 9:46AM EDT535.0021.0021.0022.15-2.00-8.70%139250.28%
NVDA250117P005400002024-03-18 2:14PM EDT540.0022.5221.9023.00-1.88-7.70%363250.20%
NVDA250117P005450002024-03-14 9:58AM EDT545.0025.5222.7023.950.00-234150.11%
NVDA250117P005500002024-03-18 2:42PM EDT550.0024.1523.8524.75-1.15-4.55%172,60850.07%
NVDA250117P005550002024-03-15 2:32PM EDT555.0026.7124.5525.700.00-1621950.30%
NVDA250117P005600002024-03-18 9:54AM EDT560.0025.3025.5526.65-2.10-7.66%361450.20%
NVDA250117P005650002024-03-12 12:05PM EDT565.0025.1525.5527.800.00-21,78650.22%
NVDA250117P005700002024-03-18 1:50PM EDT570.0027.9527.5528.65-1.80-6.05%271050.03%
NVDA250117P005750002024-03-18 10:33AM EDT575.0028.0927.5530.90-2.11-6.99%51,96450.69%
NVDA250117P005800002024-03-18 3:48PM EDT580.0030.0029.4530.75-1.88-5.90%382549.86%
NVDA250117P005850002024-03-15 3:51PM EDT585.0034.0530.6031.800.00-2616049.76%
NVDA250117P005900002024-03-18 11:26AM EDT590.0032.0030.7034.20-3.27-9.27%11,74550.42%
NVDA250117P005950002024-03-15 3:21PM EDT595.0035.6033.0034.100.00-320549.62%
NVDA250117P006000002024-03-18 3:44PM EDT600.0034.6634.5035.25-3.00-7.97%313,91049.54%
NVDA250117P006050002024-03-18 3:44PM EDT605.0035.8735.3536.45-1.42-3.81%438349.46%
NVDA250117P006100002024-03-18 10:13AM EDT610.0035.0036.5537.65-4.46-11.30%374749.37%
NVDA250117P006150002024-03-18 1:29PM EDT615.0038.6237.9038.90-1.88-4.64%247949.30%
NVDA250117P006200002024-03-18 3:31PM EDT620.0039.3538.8040.35-2.26-5.43%1183949.32%
NVDA250117P006250002024-03-14 2:53PM EDT625.0042.7040.4041.500.00-3556649.17%
NVDA250117P006300002024-03-18 11:38AM EDT630.0041.9541.7542.90-3.05-6.78%528249.13%
NVDA250117P006350002024-03-13 3:40PM EDT635.0042.8743.0544.200.00-132749.03%
NVDA250117P006400002024-03-13 3:33PM EDT640.0044.3744.4045.600.00-5555148.97%
NVDA250117P006450002024-03-18 2:13PM EDT645.0046.5045.8547.05-2.65-5.39%713348.91%
NVDA250117P006500002024-03-18 3:52PM EDT650.0047.6047.2548.55-2.45-4.90%652,10748.87%
NVDA250117P006550002024-03-18 3:04PM EDT655.0049.7548.7549.95+1.55+3.22%1125048.77%
NVDA250117P006600002024-03-18 11:48AM EDT660.0050.5050.2551.50-2.50-4.72%13640248.73%
NVDA250117P006650002024-03-15 1:55PM EDT665.0054.9951.7553.000.00-2011048.65%
NVDA250117P006700002024-03-18 11:40AM EDT670.0053.0553.3554.60-4.65-8.06%933948.60%
NVDA250117P006750002024-03-14 11:53AM EDT675.0058.1554.9556.200.00-50335148.55%
NVDA250117P006800002024-03-18 12:51PM EDT680.0058.5056.5557.85-1.33-2.22%3471,49748.50%
NVDA250117P006850002024-03-14 11:48AM EDT685.0060.7558.2559.500.00-132248.44%
NVDA250117P006900002024-03-18 12:51PM EDT690.0062.2559.9061.15-0.62-0.99%5862548.37%
NVDA250117P006950002024-03-15 1:18PM EDT695.0064.8061.5562.850.00-139048.30%
NVDA250117P007000002024-03-18 3:43PM EDT700.0064.5863.3064.60-2.82-4.18%3013,38448.25%
NVDA250117P007050002024-03-14 9:34AM EDT705.0066.4065.1066.450.00-1325148.23%
NVDA250117P007100002024-03-14 10:16AM EDT710.0069.8066.8568.200.00-238048.15%
NVDA250117P007200002024-03-18 9:51AM EDT720.0067.8068.9573.10-6.30-8.50%11,65548.52%
NVDA250117P007300002024-03-18 9:30AM EDT730.0075.0074.3575.75-2.60-3.35%860547.96%
NVDA250117P007400002024-03-18 1:57PM EDT740.0079.3378.2579.70-2.22-2.72%2728547.87%
NVDA250117P007500002024-03-18 2:08PM EDT750.0083.0082.2583.75-2.45-2.87%191,49047.78%
NVDA250117P007600002024-03-18 2:12PM EDT760.0087.0086.3087.90-3.25-3.60%99869247.68%
NVDA250117P007700002024-03-18 12:51PM EDT770.0093.7890.7092.25-0.92-0.97%379847.61%
NVDA250117P007800002024-03-18 12:27PM EDT780.0096.0095.0596.65-4.60-4.57%222047.52%
NVDA250117P007900002024-03-18 3:31PM EDT790.00100.1599.45101.15-0.97-0.96%10924947.43%
NVDA250117P008000002024-03-18 2:35PM EDT800.00103.88103.95105.90-6.12-5.56%29488147.38%
NVDA250117P008100002024-03-15 3:50PM EDT810.00115.00108.85110.550.00-241147.26%
NVDA250117P008200002024-03-18 11:08AM EDT820.00111.00113.60115.40-6.20-5.29%110947.18%
NVDA250117P008300002024-03-18 3:13PM EDT830.00119.00118.70120.65-5.30-4.26%1311447.19%
NVDA250117P008400002024-03-18 3:17PM EDT840.00124.50123.65125.45-1.65-1.31%1144347.02%
NVDA250117P008500002024-03-18 3:52PM EDT850.00129.37128.85131.05-3.33-2.51%5444847.07%
NVDA250117P008600002024-03-18 10:09AM EDT860.00128.45134.15136.10-11.50-8.22%457246.91%
NVDA250117P008800002024-03-18 2:19PM EDT880.00145.75145.05147.15-2.95-1.98%17551746.81%
NVDA250117P009000002024-03-18 3:41PM EDT900.00158.00156.40158.60+1.00+0.64%15380946.69%
NVDA250117P009200002024-03-18 3:26PM EDT920.00169.40166.50170.60-4.34-2.50%5320546.63%
NVDA250117P009300002024-03-15 1:18PM EDT930.00177.52172.50176.900.00-111146.65%
NVDA250117P009400002024-03-15 3:33PM EDT940.00184.88179.00183.200.00-446446.64%
NVDA250117P009500002024-03-18 12:39PM EDT950.00188.50184.80189.80-3.35-1.75%61,04746.69%
NVDA250117P009600002024-03-18 10:58AM EDT960.00187.05191.10196.10-1.15-0.61%559646.62%
NVDA250117P009700002024-03-08 12:33PM EDT970.00196.80197.85202.500.00-139646.55%
NVDA250117P009800002024-03-18 12:03PM EDT980.00208.35203.55208.60-4.85-2.27%119046.36%
NVDA250117P009900002024-03-18 11:48AM EDT990.00213.90211.35215.55-5.15-2.35%510546.41%
NVDA250117P010000002024-03-18 3:48PM EDT1,000.00219.10217.15222.00-2.36-1.07%14382646.28%
NVDA250117P010100002024-03-15 3:53PM EDT1,010.00233.20223.85228.950.00-620046.28%
NVDA250117P010200002024-03-14 9:43AM EDT1,020.00230.00230.65235.400.00-117546.09%
NVDA250117P010300002024-03-18 11:26AM EDT1,030.00240.15237.15242.65-4.85-1.98%1014046.13%
NVDA250117P010400002024-03-18 12:31PM EDT1,040.00249.80244.55249.25+17.05+7.33%137545.94%
NVDA250117P010500002024-03-18 11:12AM EDT1,050.00249.75251.35256.15-12.88-4.90%529345.82%
NVDA250117P010600002024-03-14 2:49PM EDT1,060.00261.85258.65263.800.00-117845.92%
NVDA250117P010700002024-03-12 10:49AM EDT1,070.00255.45261.55276.350.00-220047.55%
NVDA250117P010800002024-03-14 1:00PM EDT1,080.00282.54269.00283.900.00-1016247.57%
NVDA250117P010900002024-03-05 4:52PM EDT1,090.00281.28276.40290.750.00-2616047.35%
NVDA250117P011000002024-03-18 10:05AM EDT1,100.00280.90284.80297.95-9.10-3.14%527747.22%
NVDA250117P011100002024-03-14 11:21AM EDT1,110.00297.60288.00305.500.00-17047.18%
NVDA250117P011200002024-03-18 1:41PM EDT1,120.00307.70298.80312.05+23.85+8.40%236746.79%
NVDA250117P011300002024-03-07 11:31AM EDT1,130.00283.60306.75320.950.00-711047.15%
NVDA250117P011400002024-03-08 12:02PM EDT1,140.00293.15314.75328.650.00-22547.09%
NVDA250117P011500002024-03-07 11:53AM EDT1,150.00297.20321.75335.500.00-83346.73%
NVDA250117P011600002024-03-07 1:59PM EDT1,160.00305.70329.35344.150.00-147746.96%
NVDA250117P011700002024-03-07 3:56PM EDT1,170.00310.49337.10352.100.00-385746.93%
NVDA250117P011800002024-03-07 12:28PM EDT1,180.00317.70344.00360.250.00-112946.95%
NVDA250117P011900002024-02-13 11:00AM EDT1,190.00483.70358.85370.700.00-2847.74%
NVDA250117P012000002024-03-18 10:53AM EDT1,200.00357.60361.45375.50-16.10-4.31%1716246.56%
NVDA250117P012100002024-03-18 1:41PM EDT1,210.00378.95369.35384.15-0.10-0.03%21546.70%
NVDA250117P012200002024-03-18 1:41PM EDT1,220.00387.25377.40392.45+26.15+7.24%23446.70%
NVDA250117P012300002024-03-11 9:46AM EDT1,230.00397.55385.70400.100.00-22546.44%
NVDA250117P012400002024-03-07 2:06PM EDT1,240.00368.95394.65408.250.00-544346.35%
NVDA250117P012500002024-03-08 2:31PM EDT1,250.00412.20402.65417.150.00-4846.51%
NVDA250117P012600002024-03-07 2:00PM EDT1,260.00384.90410.90425.450.00-7546.44%
NVDA250117P012700002024-03-08 1:26PM EDT1,270.00418.80419.25433.850.00-2146.38%
NVDA250117P012800002024-03-08 3:21PM EDT1,280.00433.30427.65442.450.00-2546.39%
NVDA250117P012900002024-03-07 2:03PM EDT1,290.00409.50436.85450.850.00-26746.30%
NVDA250117P013000002024-03-18 12:00PM EDT1,300.00454.55444.80459.25-10.86-2.33%211046.19%
NVDA250117P013200002024-03-08 1:26PM EDT1,320.00459.35461.60476.650.00-22346.17%
NVDA250117P013400002024-03-08 1:27PM EDT1,340.00475.75478.00496.000.00-343046.89%
NVDA250117P013600002024-03-14 9:50AM EDT1,360.00512.26496.75511.350.00-25145.89%
NVDA250117P013800002024-03-12 3:50PM EDT1,380.00499.67514.70531.950.00-24747.08%
NVDA250117P014000002024-03-11 10:41AM EDT1,400.00544.17530.00547.950.00-12146.20%
NVDA250117P014200002024-03-12 10:08AM EDT1,420.00556.52548.00565.050.00-21245.73%
NVDA250117P014400002024-03-08 12:34PM EDT1,440.00563.08566.00583.450.00-4345.80%
NVDA250117P014600002024-03-18 9:35AM EDT1,460.00573.44584.00600.60-33.33-5.49%21245.19%
NVDA250117P014800002024-03-18 11:50AM EDT1,480.00611.82602.00620.30+34.92+6.05%4145.82%
NVDA250117P014900002024-03-14 11:31AM EDT1,490.00626.83612.00632.000.00-4947.09%
NVDA250117P015000002024-03-15 3:51PM EDT1,500.00638.60622.00640.000.00-2636846.44%
NVDA250117P015100002024-03-13 10:10AM EDT1,510.00634.94630.05650.000.00-383346.82%
NVDA250117P015200002024-03-14 9:34AM EDT1,520.00637.32640.00659.450.00-167846.91%
NVDA250117P015300002024-03-14 9:37AM EDT1,530.00648.83650.00668.000.00-25346.49%
NVDA250117P015400002024-03-13 11:16AM EDT1,540.00662.65658.00678.000.00-24146.86%
NVDA250117P015500002024-03-11 1:19PM EDT1,550.00693.70668.00688.000.00-346647.22%
NVDA250117P015600002024-03-11 3:58PM EDT1,560.00707.98678.00696.000.00-2446.44%
NVDA250117P015800002024-03-15 12:19PM EDT1,580.00708.46696.00716.000.00-2847.14%
NVDA250117P016000002024-03-14 9:34AM EDT1,600.00714.71716.00734.000.00-172246.62%
NVDA250117P016200002024-03-07 2:46PM EDT1,620.00708.00734.00754.000.00--1547.29%
NVDA250117P016400002024-03-06 11:49AM EDT1,640.00754.16754.00772.000.00-2046.66%
NVDA250117P016500002024-03-12 3:50PM EDT1,650.00747.67762.05782.000.00-23046.98%
NVDA250117P016600002024-03-11 1:08PM EDT1,660.00795.75772.05792.000.00-42747.30%
NVDA250117P016700002024-03-11 12:56PM EDT1,670.00802.95782.00802.000.00-2147.61%
NVDA250117P016800002024-03-13 2:49PM EDT1,680.00782.77792.00812.000.00-211647.93%
NVDA250117P016900002024-03-07 1:38PM EDT1,690.00776.80802.00820.000.00--9746.84%
NVDA250117P017000002024-03-11 12:56PM EDT1,700.00832.50810.05830.000.00-230447.15%
NVDA250117P017100002024-03-11 1:24PM EDT1,710.00847.15820.00840.000.00-614347.45%
NVDA250117P017200002024-03-07 2:21PM EDT1,720.00805.20830.00850.000.00--8247.74%
NVDA250117P017300002024-03-11 1:48PM EDT1,730.00873.30840.00860.000.00-4148.04%
NVDA250117P017500002024-03-13 2:49PM EDT1,750.00849.77860.00880.000.00-1248.62%
NVDA250117P017700002024-03-11 1:24PM EDT1,770.00905.85880.00898.000.00-3147.67%
NVDA250117P017800002024-03-11 1:55PM EDT1,780.00927.84888.05908.000.00-11147.95%
NVDA250117P017900002024-03-08 10:35AM EDT1,790.00839.10898.05918.000.00-5748.23%
NVDA250117P018000002024-03-18 12:40PM EDT1,800.00920.80--+920.80---0.00%
NVDA250117P018400002024-03-14 10:26AM EDT1,840.00959.40948.00968.000.00--1049.58%
NVDA250117P019000002024-03-13 11:45AM EDT1,900.001,014.351,008.001,026.000.00--549.42%
NVDA250117P019300002024-03-13 10:59AM EDT1,930.001,039.251,036.001,056.000.00--150.17%