Mercados españoles cerrados en 1 hr 2 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
940,75-7,05 (-0,74%)
A partir del 10:28AM EDT. Mercado abierto.
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
NVDA250117C000050002024-05-17 3:29PM EDT5.00922.91924.50930.950.00-42,4470.00%
NVDA250117C000100002024-05-03 2:07PM EDT10.00878.70924.40930.200.00-105340.00%
NVDA250117C000150002024-04-11 9:35AM EDT15.00868.59878.25889.650.00-2130.00%
NVDA250117C000200002024-05-03 2:12PM EDT20.00872.72912.10926.200.00-1037310.40%
NVDA250117C000250002024-04-12 9:41AM EDT25.00867.50868.60882.100.00-2220.00%
NVDA250117C000300002024-03-26 3:41PM EDT30.00910.00794.55801.500.00-33010.00%
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 EDT45.00676.97826.30841.650.00-1230.00%
NVDA250117C000500002024-05-16 2:46PM EDT50.00899.99884.45889.850.00-4310.00%
NVDA250117C000550002024-03-21 9:30AM EDT55.00869.85704.50716.150.00-16590.00%
NVDA250117C000600002024-05-16 10:06AM EDT60.00890.00875.45882.300.00-165158.69%
NVDA250117C000650002024-03-25 11:01AM EDT65.00898.90763.35768.300.00-7620.00%
NVDA250117C000700002024-05-13 1:51PM EDT70.00836.73864.20872.900.00-1155156.68%
NVDA250117C000750002024-03-20 3:43PM EDT75.00829.23685.35697.000.00-2340.00%
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%
NVDA250117C000900002024-04-04 11:32AM EDT90.00807.17797.80806.500.00-11890.00%
NVDA250117C000950002023-11-29 10:51AM EDT95.00398.00397.45400.700.00-13060.00%
NVDA250117C001000002024-05-16 10:49AM EDT100.00857.89832.75846.950.00-11,088161.44%
NVDA250117C001050002024-01-22 11:20AM EDT105.00498.45562.65573.550.00-22400.00%
NVDA250117C001100002024-05-08 1:10PM EDT110.00800.17828.15833.850.00-362897.17%
NVDA250117C001150002024-05-10 3:27PM EDT115.00787.00822.20829.250.00-1169135.32%
NVDA250117C001200002024-05-16 1:00PM EDT120.00835.18818.00823.900.00-1058491.02%
NVDA250117C001250002024-05-13 10:37AM EDT125.00774.74811.15817.100.00-2559111.87%
NVDA250117C001300002024-05-17 3:45PM EDT130.00801.72804.70818.500.00-3885103.08%
NVDA250117C001350002024-03-07 10:34AM EDT135.00768.70748.65755.000.00-24460.00%
NVDA250117C001400002024-05-20 9:58AM EDT140.00815.58798.75804.700.00-3490100.93%
NVDA250117C001450002024-04-19 2:55PM EDT145.00636.650.000.000.00-100.00%
NVDA250117C001500002024-05-20 3:20PM EDT150.00803.41789.15800.200.00-13,443120.04%
NVDA250117C001550002024-04-16 3:41PM EDT155.00729.49773.55779.850.00-132440.00%
NVDA250117C001600002024-05-09 9:32AM EDT160.00756.71778.40784.250.00-147787.79%
NVDA250117C001650002024-04-04 1:37PM EDT165.00738.49725.85734.600.00-11590.00%
NVDA250117C001700002024-05-13 3:15PM EDT170.00740.39769.10776.400.00-50398100.18%
NVDA250117C001750002024-05-20 12:50PM EDT175.00782.13761.50776.350.00-513,451105.97%
NVDA250117C001800002024-05-06 10:21AM EDT180.00738.00756.55771.550.00-1961104.87%
NVDA250117C001850002024-05-02 10:49AM EDT185.00668.00750.70765.650.00-15,59098.11%
NVDA250117C001900002024-05-20 3:32PM EDT190.00766.05749.55755.450.00-210,42991.87%
NVDA250117C001950002024-05-06 2:55PM EDT195.00735.20740.65755.650.00-15,44294.81%
NVDA250117C002000002024-05-17 3:55PM EDT200.00734.62740.90747.100.00-12,91598.01%
NVDA250117C002100002024-05-16 11:47AM EDT210.00753.00728.80741.000.00-1088699.06%
NVDA250117C002200002024-05-20 3:40PM EDT220.00738.66718.70733.150.00-4789100.00%
NVDA250117C002300002024-05-20 11:04AM EDT230.00725.30708.70723.550.00-286697.72%
NVDA250117C002400002024-05-20 3:35PM EDT240.00720.30701.00706.600.00-262485.84%
NVDA250117C002500002024-05-20 3:40PM EDT250.00710.16689.50704.400.00-21,54594.71%
NVDA250117C002550002024-04-17 12:26PM EDT255.00607.15677.70683.600.00-11660.00%
NVDA250117C002600002024-05-10 12:16PM EDT260.00648.50684.10689.800.00-1072192.04%
NVDA250117C002650002024-05-16 9:54AM EDT265.00700.00677.65683.550.00-150486.60%
NVDA250117C002700002024-05-17 2:56PM EDT270.00667.21670.55680.850.00-101,10385.71%
NVDA250117C002750002024-05-20 3:55PM EDT275.00682.67669.80675.350.00-151189.93%
NVDA250117C002800002024-05-14 3:26PM EDT280.00647.25662.70671.050.00-12,31986.80%
NVDA250117C002850002024-05-17 10:01AM EDT285.00665.27659.55665.700.00-147087.60%
NVDA250117C002900002024-04-16 11:45AM EDT290.00596.31644.35650.100.00-22890.00%
NVDA250117C002950002024-04-09 2:11PM EDT295.00567.15602.25609.200.00-84290.00%
NVDA250117C003000002024-05-20 3:26PM EDT300.00663.90646.35651.150.00-874186.75%
NVDA250117C003050002024-05-09 9:30AM EDT305.00615.00641.50646.600.00-125286.26%
NVDA250117C003100002024-05-16 12:24PM EDT310.00653.57633.85639.900.00-197379.97%
NVDA250117C003150002024-04-24 3:38PM EDT315.00498.98631.15636.850.00-125183.86%
NVDA250117C003200002024-04-30 2:28PM EDT320.00563.09625.50630.750.00-149480.82%
NVDA250117C003250002024-05-20 11:20AM EDT325.00633.30622.30627.600.00-146483.60%
NVDA250117C003300002024-05-20 11:57AM EDT330.00627.48616.70622.650.00-11,15481.96%
NVDA250117C003350002024-04-22 9:48AM EDT335.00476.27610.50615.650.00-238277.55%
NVDA250117C003400002024-05-16 3:15PM EDT340.00622.32606.55610.900.00-159977.91%
NVDA250117C003450002024-04-26 10:06AM EDT345.00527.60601.45607.550.00-282878.44%
NVDA250117C003500002024-05-17 3:22PM EDT350.00593.35596.40602.550.00-189477.37%
NVDA250117C003550002024-05-09 11:32AM EDT355.00558.13593.95598.950.00-247579.94%
NVDA250117C003600002024-05-09 11:32AM EDT360.00553.38587.60593.250.00-231577.12%
NVDA250117C003650002024-03-25 2:25PM EDT365.00614.68449.60454.150.00-12010.00%
NVDA250117C003700002024-05-20 1:31PM EDT370.00594.00579.10584.950.00-191377.84%
NVDA250117C003750002024-04-26 11:59AM EDT375.00511.03571.95578.100.00-586273.47%
NVDA250117C003800002024-05-17 12:21PM EDT380.00572.50568.40574.000.00-477974.52%
NVDA250117C003850002024-05-17 2:52PM EDT385.00554.20564.95571.150.00-31,33976.46%
NVDA250117C003900002024-05-15 10:06AM EDT390.00558.30557.75564.500.00-401,12672.50%
NVDA250117C003950002024-04-26 10:33AM EDT395.00492.32555.40561.300.00-220774.96%
NVDA250117C004000002024-05-20 1:52PM EDT400.00566.75550.40555.900.00-12,33873.71%
NVDA250117C004050002024-05-03 1:07PM EDT405.00503.95544.95549.600.00-149871.50%
NVDA250117C004100002024-05-13 1:22PM EDT410.00513.12542.30546.900.00-137173.85%
NVDA250117C004150002024-04-30 12:23PM EDT415.00482.63535.70541.250.00-123071.39%
NVDA250117C004200002024-05-20 2:05PM EDT420.00546.80532.70537.900.00-179072.90%
NVDA250117C004250002024-05-13 2:24PM EDT425.00500.70525.85531.350.00-226769.75%
NVDA250117C004300002024-05-17 9:49AM EDT430.00534.31522.80526.950.00-197270.53%
NVDA250117C004350002024-04-17 12:50PM EDT435.00439.52508.85513.500.00-265356.12%
NVDA250117C004400002024-05-09 9:45AM EDT440.00475.00512.85517.900.00-180669.37%
NVDA250117C004450002024-05-03 1:41PM EDT445.00467.97509.60514.250.00-142070.33%
NVDA250117C004500002024-05-20 2:43PM EDT450.00523.00504.15510.100.00-61,17069.67%
NVDA250117C004550002024-05-09 12:05PM EDT455.00460.00498.60503.100.00-248467.32%
NVDA250117C004600002024-05-17 3:56PM EDT460.00488.25493.60498.450.00-152366.66%
NVDA250117C004650002024-05-20 10:31AM EDT465.00506.00491.50495.800.00-142268.72%
NVDA250117C004700002024-05-20 3:13PM EDT470.00503.49486.50492.350.00-11,64468.66%
NVDA250117C004750002024-05-13 1:18PM EDT475.00453.32479.95486.100.00-11,32566.32%
NVDA250117C004800002024-05-06 1:43PM EDT480.00465.61476.95482.350.00-21,12267.16%
NVDA250117C004850002024-05-17 2:34PM EDT485.00459.91473.20477.500.00-1150167.00%
NVDA250117C004900002024-05-07 9:56AM EDT490.00441.40468.25472.150.00-1070066.00%
NVDA250117C004950002024-05-20 9:53AM EDT495.00477.98463.90467.750.00-261665.76%
NVDA250117C005000002024-05-21 9:44AM EDT500.00462.70457.85461.15-10.36-2.19%38,00263.65%
NVDA250117C005050002024-04-17 12:49PM EDT505.00378.45445.90449.400.00-22,65455.57%
NVDA250117C005100002024-05-15 9:59AM EDT510.00445.80449.50453.450.00-151163.87%
NVDA250117C005150002024-05-06 10:52AM EDT515.00432.81446.10450.950.00-136364.88%
NVDA250117C005200002024-05-17 12:45PM EDT520.00440.00441.15443.400.00-1046962.95%
NVDA250117C005250002024-05-06 10:05AM EDT525.00421.25437.85440.900.00-11,20663.95%
NVDA250117C005300002024-05-06 3:34PM EDT530.00421.64433.55435.550.00-645863.28%
NVDA250117C005350002024-05-17 9:30AM EDT535.00438.80427.65430.200.00-144561.94%
NVDA250117C005400002024-05-20 2:47PM EDT540.00440.91423.40426.800.00-1171962.10%
NVDA250117C005450002024-05-17 11:00AM EDT545.00425.40418.80422.950.00-11,12761.91%
NVDA250117C005500002024-05-17 12:52PM EDT550.00416.09413.50417.600.00-51,91260.85%
NVDA250117C005550002024-05-06 3:54PM EDT555.00402.05410.50413.050.00-129461.01%
NVDA250117C005600002024-05-17 11:20AM EDT560.00410.00407.45409.350.00-171661.44%
NVDA250117C005650002024-05-20 1:53PM EDT565.00416.02401.80404.400.00-821560.41%
NVDA250117C005700002024-05-21 9:45AM EDT570.00399.46396.85400.30+2.93+0.74%397159.96%
NVDA250117C005750002024-05-20 1:04PM EDT575.00410.20394.55396.100.00-3460060.43%
NVDA250117C005800002024-05-17 10:08AM EDT580.00389.88390.15391.800.00-173160.08%
NVDA250117C005850002024-05-20 12:11PM EDT585.00394.50386.00388.050.00-1526460.01%
NVDA250117C005900002024-05-20 10:29AM EDT590.00394.00382.00383.700.00-772559.77%
NVDA250117C005950002024-05-20 10:29AM EDT595.00389.93377.20379.450.00-1039259.29%
NVDA250117C006000002024-05-21 9:30AM EDT600.00375.28373.05374.85-9.27-2.41%133,74458.91%
NVDA250117C006050002024-05-20 10:55AM EDT605.00382.60367.05369.000.00-149757.52%
NVDA250117C006100002024-05-20 10:03AM EDT610.00378.05365.15367.000.00-247658.69%
NVDA250117C006150002024-05-20 1:06PM EDT615.00374.74360.75362.700.00-631258.30%
NVDA250117C006200002024-05-20 1:06PM EDT620.00371.00356.00359.850.00-161,18258.24%
NVDA250117C006250002024-05-21 9:53AM EDT625.00356.41348.90353.15-7.71-2.12%11,15256.29%
NVDA250117C006300002024-05-21 10:01AM EDT630.00351.00348.65350.35-10.70-2.96%1165257.60%
NVDA250117C006350002024-05-21 9:53AM EDT635.00348.43342.70344.70-7.57-2.13%569056.34%
NVDA250117C006400002024-05-20 3:20PM EDT640.00342.50339.80343.50-12.75-3.59%31,45857.27%
NVDA250117C006450002024-05-20 2:40PM EDT645.00338.45336.85338.65-12.40-3.53%319257.10%
NVDA250117C006500002024-05-20 3:03PM EDT650.00334.48331.85336.00-12.46-3.59%31,46156.97%
NVDA250117C006550002024-05-17 2:14PM EDT655.00320.55328.95330.950.00-224656.74%
NVDA250117C006600002024-05-20 3:57PM EDT660.00335.40324.95326.600.00-261456.39%
NVDA250117C006650002024-05-17 2:25PM EDT665.00311.00320.90322.850.00-120156.19%
NVDA250117C006700002024-05-15 11:00AM EDT670.00324.11314.90318.950.00-279455.42%
NVDA250117C006750002024-05-20 3:52PM EDT675.00324.45313.50315.450.00-142855.96%
NVDA250117C006800002024-05-20 12:10PM EDT680.00318.26308.60310.500.00-138355.21%
NVDA250117C006850002024-05-20 11:05AM EDT685.00315.42304.15306.350.00-122754.77%
NVDA250117C006900002024-05-15 9:32AM EDT690.00301.23300.75302.900.00-131054.77%
NVDA250117C006950002024-05-20 10:00AM EDT695.00314.10298.75300.800.00-135455.43%
NVDA250117C007000002024-05-21 10:12AM EDT700.00295.55293.95295.60-9.70-3.18%373,10554.63%
NVDA250117C007050002024-05-20 9:31AM EDT705.00296.90289.45291.400.00-134754.14%
NVDA250117C007100002024-05-20 10:38AM EDT710.00299.79286.65291.750.00-21,36055.13%
NVDA250117C007200002024-05-21 9:45AM EDT720.00281.47280.95282.95-12.48-4.25%242454.79%
NVDA250117C007300002024-05-17 3:59PM EDT730.00267.20272.25276.750.00-1387054.33%
NVDA250117C007400002024-05-17 10:04AM EDT740.00272.71265.40269.850.00-51,20954.08%
NVDA250117C007500002024-05-21 9:41AM EDT750.00263.00260.25261.60-9.30-3.42%231,35853.87%
NVDA250117C007600002024-05-21 9:37AM EDT760.00256.00253.35254.90-9.05-3.41%164353.58%
NVDA250117C007700002024-05-20 3:41PM EDT770.00256.15245.25246.85-1.84-0.71%101,09152.73%
NVDA250117C007800002024-05-21 9:46AM EDT780.00239.50238.15242.60-12.07-4.80%12,15752.84%
NVDA250117C007900002024-05-20 1:59PM EDT790.00237.38233.45237.10-6.95-2.84%194353.12%
NVDA250117C008000002024-05-21 9:41AM EDT800.00230.88228.55229.70-7.07-2.97%16,45052.94%
NVDA250117C008100002024-05-20 1:59PM EDT810.00231.73222.50223.750.00-1652152.78%
NVDA250117C008200002024-05-20 2:29PM EDT820.00226.55216.20217.600.00-1670252.50%
NVDA250117C008300002024-05-20 3:30PM EDT830.00223.00209.85213.650.00-183,05552.58%
NVDA250117C008400002024-05-21 9:34AM EDT840.00208.80204.95206.55+8.36+4.17%102,29752.31%
NVDA250117C008500002024-05-21 9:30AM EDT850.00199.50198.50199.55-8.15-3.92%162,43051.74%
NVDA250117C008600002024-05-20 12:49PM EDT860.00203.87191.30195.750.00-1993851.58%
NVDA250117C008800002024-05-21 10:07AM EDT880.00184.66182.00183.65-7.04-3.67%21,95651.27%
NVDA250117C009000002024-05-21 10:03AM EDT900.00175.30172.40173.75-6.20-3.42%164,32151.15%
NVDA250117C009200002024-05-20 3:58PM EDT920.00171.64163.60165.400.00-961,73051.29%
NVDA250117C009300002024-05-21 9:57AM EDT930.00161.40158.80159.70-5.95-3.56%177950.98%
NVDA250117C009400002024-05-21 9:40AM EDT940.00156.94155.15156.05-6.48-3.97%648151.17%
NVDA250117C009500002024-05-21 9:45AM EDT950.00152.24149.95150.95-6.28-3.96%81,92750.84%
NVDA250117C009600002024-05-20 3:51PM EDT960.00154.11145.25146.300.00-7657750.62%
NVDA250117C009700002024-05-20 1:41PM EDT970.00149.10142.40143.350.00-1266850.97%
NVDA250117C009800002024-05-21 9:46AM EDT980.00137.42138.20139.20-7.58-5.23%162050.86%
NVDA250117C009900002024-05-21 9:59AM EDT990.00135.25133.70135.55-5.65-4.01%187950.76%
NVDA250117C010000002024-05-21 10:10AM EDT1,000.00130.55129.65130.60-6.60-4.81%586,41550.48%
NVDA250117C010100002024-05-20 2:18PM EDT1,010.00133.05125.85126.850.00-2550550.41%
NVDA250117C010200002024-05-21 10:05AM EDT1,020.00125.00121.80123.45-5.20-3.99%21,70650.33%
NVDA250117C010300002024-05-20 3:03PM EDT1,030.00126.85118.30119.250.00-2457250.19%
NVDA250117C010400002024-05-20 1:53PM EDT1,040.00121.95115.15116.200.00-1142050.25%
NVDA250117C010500002024-05-21 10:04AM EDT1,050.00114.80111.85112.75-5.50-4.57%111,04850.20%
NVDA250117C010600002024-05-21 9:50AM EDT1,060.00110.13109.10110.00-5.82-5.02%433150.33%
NVDA250117C010700002024-05-21 9:50AM EDT1,070.00106.88105.30106.35-5.72-5.08%338150.11%
NVDA250117C010800002024-05-17 2:45PM EDT1,080.0098.70102.80103.650.00-253150.24%
NVDA250117C010900002024-05-20 9:32AM EDT1,090.00105.0098.8599.900.00-145750.10%
NVDA250117C011000002024-05-21 10:03AM EDT1,100.0098.4596.8097.60-4.31-4.19%622,49450.14%
NVDA250117C011100002024-05-20 3:06PM EDT1,110.00100.7493.0593.950.00-1634449.97%
NVDA250117C011200002024-05-20 3:50PM EDT1,120.0096.3790.5591.400.00-4315950.01%
NVDA250117C011300002024-05-16 3:26PM EDT1,130.0098.6088.4589.200.00-1143150.02%
NVDA250117C011400002024-05-17 2:19PM EDT1,140.0083.2285.7586.550.00-1816150.11%
NVDA250117C011500002024-05-20 3:59PM EDT1,150.0088.1782.6583.600.00-2956349.94%
NVDA250117C011600002024-05-21 9:34AM EDT1,160.0083.0580.7081.60-8.52-9.30%315150.08%
NVDA250117C011700002024-05-20 12:45PM EDT1,170.0083.8578.2579.050.00-221850.00%
NVDA250117C011800002024-05-20 12:14PM EDT1,180.0078.5275.7576.650.00-1046949.96%
NVDA250117C011900002024-05-20 11:59AM EDT1,190.0076.0173.5574.350.00-1722849.92%
NVDA250117C012000002024-05-21 10:11AM EDT1,200.0071.7970.7571.70-3.71-4.91%162,99049.74%
NVDA250117C012100002024-05-20 2:15PM EDT1,210.0073.4369.1569.850.00-412949.83%
NVDA250117C012200002024-05-20 3:28PM EDT1,220.0072.4066.5067.200.00-1837249.60%
NVDA250117C012300002024-05-20 12:25PM EDT1,230.0067.7965.2065.800.00-119349.80%
NVDA250117C012400002024-05-20 1:00PM EDT1,240.0067.2862.5563.150.00-2733749.53%
NVDA250117C012500002024-05-20 3:44PM EDT1,250.0065.3060.1561.900.00-1281,02749.75%
NVDA250117C012600002024-05-21 9:30AM EDT1,260.0059.4959.4560.05-4.29-6.73%210049.74%
NVDA250117C012700002024-05-16 12:01PM EDT1,270.0064.8057.1558.100.00-217349.66%
NVDA250117C012800002024-05-20 3:25PM EDT1,280.0060.2555.3055.950.00-58749.49%
NVDA250117C012900002024-05-20 3:25PM EDT1,290.0058.4753.7054.350.00-616749.51%
NVDA250117C013000002024-05-21 9:44AM EDT1,300.0053.0052.5553.10-3.55-6.28%31,94749.65%
NVDA250117C013200002024-05-21 9:50AM EDT1,320.0049.9548.9049.50-2.35-4.49%426449.44%
NVDA250117C013400002024-05-20 3:20PM EDT1,340.0050.0746.0046.650.00-821649.45%
NVDA250117C013600002024-05-21 9:30AM EDT1,360.0043.8343.7044.25+1.33+3.13%129949.59%
NVDA250117C013800002024-05-17 12:10PM EDT1,380.0042.5041.1041.600.00-134849.55%
NVDA250117C014000002024-05-21 9:48AM EDT1,400.0038.6338.3539.70-2.67-6.46%21,49749.78%
NVDA250117C014200002024-05-21 9:48AM EDT1,420.0036.4236.4536.95-3.13-7.91%113049.58%
NVDA250117C014400002024-05-21 10:03AM EDT1,440.0035.2534.0534.80+1.00+2.92%714449.58%
NVDA250117C014600002024-05-20 3:53PM EDT1,460.0034.4032.0532.550.00-143049.47%
NVDA250117C014800002024-05-20 1:35PM EDT1,480.0031.4529.8531.20-0.90-2.78%11,88449.75%
NVDA250117C014900002024-05-20 3:28PM EDT1,490.0032.2029.3529.850.00-19049.53%
NVDA250117C015000002024-05-21 10:06AM EDT1,500.0029.5028.5529.05-0.90-2.96%502,37249.58%
NVDA250117C015100002024-05-20 10:00AM EDT1,510.0031.2027.7528.250.00-114949.61%
NVDA250117C015200002024-05-20 10:00AM EDT1,520.0030.0026.8527.500.00-26749.65%
NVDA250117C015300002024-05-15 3:56PM EDT1,530.0030.0526.1526.650.00-25849.63%
NVDA250117C015400002024-05-20 9:31AM EDT1,540.0027.4025.5026.100.00-11649.76%
NVDA250117C015500002024-05-17 11:04AM EDT1,550.0025.7125.0025.75-0.59-2.24%424249.99%
NVDA250117C015600002024-05-20 10:12AM EDT1,560.0026.4624.2524.650.00-218049.80%
NVDA250117C015800002024-05-21 9:46AM EDT1,580.0022.8522.9023.40-1.85-7.49%2515949.90%
NVDA250117C016000002024-05-21 9:42AM EDT1,600.0022.2021.7522.50-1.13-4.84%369450.17%
NVDA250117C016200002024-05-20 10:26AM EDT1,620.0022.2920.3520.800.00-57649.92%
NVDA250117C016400002024-05-20 11:48AM EDT1,640.0019.5519.2019.850.00-274950.08%
NVDA250117C016500002024-05-21 9:36AM EDT1,650.0019.3018.8019.15-0.80-3.98%111150.00%
NVDA250117C016600002024-05-20 10:38AM EDT1,660.0019.8018.1518.600.00-24550.00%
NVDA250117C016700002024-05-20 9:46AM EDT1,670.0019.8617.8018.200.00-12650.10%
NVDA250117C016800002024-05-17 1:45PM EDT1,680.0018.1018.5019.000.00-3010550.83%
NVDA250117C016900002024-05-16 12:01PM EDT1,690.0020.2017.0017.350.00-76150.11%
NVDA250117C017000002024-05-21 9:53AM EDT1,700.0017.0016.4016.75-0.85-4.76%1191150.04%
NVDA250117C017100002024-05-16 12:01PM EDT1,710.0019.1016.0016.400.00-51050.11%
NVDA250117C017200002024-05-16 12:01PM EDT1,720.0018.7015.5015.950.00-122650.11%
NVDA250117C017300002024-04-23 11:25AM EDT1,730.0010.4414.7515.900.00-11350.15%
NVDA250117C017400002024-05-20 9:59AM EDT1,740.0016.4414.4015.700.00-12950.28%
NVDA250117C017500002024-05-16 10:32AM EDT1,750.0017.8914.3514.750.00-112850.22%
NVDA250117C017600002024-04-29 10:38AM EDT1,760.0014.1013.8514.850.00-83450.40%
NVDA250117C017700002024-05-17 11:08AM EDT1,770.0014.8013.8014.600.00-22950.60%
NVDA250117C017800002024-05-20 11:59AM EDT1,780.0013.7713.0014.050.00-111150.39%
NVDA250117C017900002024-05-20 2:24PM EDT1,790.0014.0013.0013.800.00-143850.60%
NVDA250117C018000002024-05-21 9:36AM EDT1,800.0013.0012.7013.05-0.75-5.45%347450.48%
NVDA250117C018100002024-05-16 2:57PM EDT1,810.0014.5012.3013.100.00-44150.64%
NVDA250117C018200002024-05-17 9:35AM EDT1,820.0013.5012.0012.850.00-130550.72%
NVDA250117C018300002024-04-11 1:19PM EDT1,830.0016.0710.9512.400.00-2550.36%
NVDA250117C018400002024-05-16 11:42AM EDT1,840.0014.3011.4512.250.00-121850.82%
NVDA250117C018500002024-05-21 9:53AM EDT1,850.0011.7011.2011.65-0.75-6.02%14850.74%
NVDA250117C018600002024-05-20 9:42AM EDT1,860.0012.1510.6511.700.00-14150.80%
NVDA250117C018700002024-05-07 11:48AM EDT1,870.0012.6510.3511.300.00-1350.77%
NVDA250117C018800002024-05-20 10:02AM EDT1,880.0011.7510.5011.200.00-19451.08%
NVDA250117C018900002024-05-13 2:21PM EDT1,890.009.609.9510.900.00-46050.96%
NVDA250117C019000002024-05-20 3:15PM EDT1,900.0010.8510.0510.350.00-2239251.03%
NVDA250117C019100002024-05-17 11:00AM EDT1,910.009.959.5510.25-0.71-6.66%32351.01%
NVDA250117C019200002024-05-20 3:19PM EDT1,920.0010.479.2510.100.00-14551.06%
NVDA250117C019300002024-05-20 3:22PM EDT1,930.0010.109.3010.000.00-810351.31%
NVDA250117C019400002024-05-21 10:13AM EDT1,940.009.209.209.45-0.70-7.04%292,98151.25%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250117P000050002024-05-21 9:30AM EDT5.000.040.000.01+0.03+300.00%13,673184.38%
NVDA250117P000100002024-04-10 3:33PM EDT10.000.010.000.010.00-34769156.25%
NVDA250117P000150002024-04-11 9:35AM EDT15.000.010.000.010.00-21,637140.63%
NVDA250117P000200002024-05-17 11:15AM EDT20.000.010.000.010.00-21343131.25%
NVDA250117P000250002024-05-17 11:15AM EDT25.000.010.000.010.00-25496121.88%
NVDA250117P000300002024-05-17 11:13AM EDT30.000.010.000.010.00-124,119115.63%
NVDA250117P000350002024-05-17 11:13AM EDT35.000.010.000.010.00-151,457110.94%
NVDA250117P000400002024-05-17 11:12AM EDT40.000.010.000.010.00-11,404106.25%
NVDA250117P000450002024-05-17 11:12AM EDT45.000.010.000.010.00-11,789103.13%
NVDA250117P000500002024-05-17 11:12AM EDT50.000.010.000.010.00-51,64398.44%
NVDA250117P000550002024-05-21 10:02AM EDT55.000.020.010.03+0.01+100.00%71,927104.69%
NVDA250117P000600002024-05-15 12:06PM EDT60.000.010.000.010.00-21,99892.19%
NVDA250117P000650002024-05-21 9:48AM EDT65.000.010.000.02-0.01-50.00%42,02293.75%
NVDA250117P000700002024-05-21 9:49AM EDT70.000.010.000.02-0.01-50.00%16,13890.63%
NVDA250117P000750002024-05-17 11:25AM EDT75.000.020.010.020.00-12,40290.63%
NVDA250117P000800002024-05-17 12:05PM EDT80.000.020.010.020.00-102,58188.28%
NVDA250117P000850002024-05-13 12:11PM EDT85.000.010.010.240.00-11,908102.34%
NVDA250117P000900002024-04-04 9:35AM EDT90.000.060.000.360.00-11,269103.42%
NVDA250117P000950002024-04-03 11:17AM EDT95.000.090.000.250.00-587397.46%
NVDA250117P001000002024-05-21 9:30AM EDT100.000.030.020.05-0.01-25.00%105,83785.55%
NVDA250117P001050002024-05-14 10:23AM EDT105.000.030.000.120.00-11,17187.30%
NVDA250117P001100002024-05-20 9:30AM EDT110.000.050.000.260.00-11,44291.41%
NVDA250117P001150002024-05-16 9:30AM EDT115.000.050.010.250.00-12,87189.55%
NVDA250117P001200002024-05-21 9:32AM EDT120.000.040.030.06-0.01-20.00%262,26780.08%
NVDA250117P001250002024-05-21 9:30AM EDT125.000.070.010.28+0.02+40.00%37,30086.82%
NVDA250117P001300002024-05-20 2:10PM EDT130.000.060.050.080.00-4919,43579.30%
NVDA250117P001350002024-05-17 11:20AM EDT135.000.090.000.290.00-12,36283.50%
NVDA250117P001400002024-05-13 9:30AM EDT140.000.100.000.300.00-101,96382.13%
NVDA250117P001450002024-05-20 9:47AM EDT145.000.130.010.150.00-11,77676.17%
NVDA250117P001500002024-05-17 3:58PM EDT150.000.140.000.310.00-74,58379.39%
NVDA250117P001550002024-05-21 9:30AM EDT155.000.110.040.32+0.02+22.22%461579.10%
NVDA250117P001600002024-05-16 3:29PM EDT160.000.140.100.330.00-221,22079.10%
NVDA250117P001650002024-05-16 3:30PM EDT165.000.120.100.320.00-2048677.54%
NVDA250117P001700002024-05-17 1:14PM EDT170.000.150.110.350.00-289076.95%
NVDA250117P001750002024-05-15 2:27PM EDT175.000.190.010.360.00-22,59974.02%
NVDA250117P001800002024-05-15 3:25PM EDT180.000.130.010.370.00-537,87473.00%
NVDA250117P001850002024-05-15 3:25PM EDT185.000.150.100.380.00-501,07573.49%
NVDA250117P001900002024-05-17 10:02AM EDT190.000.220.150.400.00-11,46273.29%
NVDA250117P001950002024-05-15 3:46PM EDT195.000.200.150.410.00-511,43672.27%
NVDA250117P002000002024-05-20 1:37PM EDT200.000.220.210.320.00-1649,62870.70%
NVDA250117P002100002024-05-15 3:23PM EDT210.000.260.150.460.00-501,75469.53%
NVDA250117P002200002024-05-20 11:01AM EDT220.000.310.130.500.00-273,70867.68%
NVDA250117P002300002024-05-17 1:57PM EDT230.000.250.250.540.00-1282,66267.26%
NVDA250117P002400002024-05-20 2:31PM EDT240.000.400.350.590.00-54,34366.58%
NVDA250117P002500002024-05-20 2:02PM EDT250.000.450.260.650.00-652,77964.40%
NVDA250117P002550002024-05-20 1:05PM EDT255.000.450.300.680.00-11,01564.01%
NVDA250117P002600002024-05-20 10:26AM EDT260.000.580.280.710.00-51,30363.16%
NVDA250117P002650002024-05-17 2:40PM EDT265.000.610.360.740.00-16879563.04%
NVDA250117P002700002024-05-20 11:39AM EDT270.000.570.390.780.00-650162.57%
NVDA250117P002750002024-05-20 11:22AM EDT275.000.650.420.810.00-187662.06%
NVDA250117P002800002024-05-20 2:01PM EDT280.000.660.460.850.00-91,11461.67%
NVDA250117P002850002024-05-20 12:22PM EDT285.000.700.500.900.00-15231561.30%
NVDA250117P002900002024-05-15 12:55PM EDT290.000.900.530.940.00-1554260.80%
NVDA250117P002950002024-05-10 3:35PM EDT295.001.240.560.990.00-1,6081,03460.35%
NVDA250117P003000002024-05-21 9:32AM EDT300.000.850.751.03+0.01+1.19%13,51560.57%
NVDA250117P003050002024-05-20 11:35AM EDT305.000.920.751.080.00-251,07559.96%
NVDA250117P003100002024-05-14 1:44PM EDT310.001.400.751.140.00-51,04859.39%
NVDA250117P003150002024-05-20 10:10AM EDT315.001.150.771.190.00-350558.85%
NVDA250117P003200002024-05-17 3:56PM EDT320.001.400.821.250.00-10070558.47%
NVDA250117P003250002024-05-20 11:06AM EDT325.001.170.881.310.00-556858.12%
NVDA250117P003300002024-05-20 10:43AM EDT330.001.250.941.380.00-650257.78%
NVDA250117P003350002024-05-10 3:00PM EDT335.001.991.001.440.00-699357.40%
NVDA250117P003400002024-05-15 3:03PM EDT340.001.281.081.520.00-11,99557.12%
NVDA250117P003450002024-05-20 10:36AM EDT345.001.611.161.590.00-11,07556.80%
NVDA250117P003500002024-05-20 3:37PM EDT350.001.511.401.660.00-134,37556.90%
NVDA250117P003550002024-05-20 9:46AM EDT355.002.081.401.750.00-11,14856.37%
NVDA250117P003600002024-05-20 1:17PM EDT360.001.551.401.840.00-1002,70055.85%
NVDA250117P003650002024-05-15 9:30AM EDT365.002.251.611.930.00-253255.84%
NVDA250117P003700002024-05-20 11:37AM EDT370.001.851.612.020.00-11,24755.30%
NVDA250117P003750002024-05-20 11:13AM EDT375.001.951.672.120.00-13,05554.92%
NVDA250117P003800002024-05-20 10:02AM EDT380.002.401.772.220.00-13,22154.61%
NVDA250117P003850002024-05-20 10:53AM EDT385.002.141.882.330.00-353754.34%
NVDA250117P003900002024-05-20 3:29PM EDT390.002.101.992.460.00-102,23354.09%
NVDA250117P003950002024-05-20 10:14AM EDT395.002.612.112.470.00-22,35553.61%
NVDA250117P004000002024-05-21 9:59AM EDT400.002.422.462.63-0.01-0.41%237,56253.81%
NVDA250117P004050002024-05-02 2:29PM EDT405.005.452.442.820.00-138853.39%
NVDA250117P004100002024-05-20 3:29PM EDT410.002.632.522.950.00-1045653.02%
NVDA250117P004150002024-05-20 10:15AM EDT415.003.222.633.000.00-261952.57%
NVDA250117P004200002024-05-20 11:31AM EDT420.002.972.783.25-0.13-4.19%22,60752.48%
NVDA250117P004250002024-05-20 11:49AM EDT425.003.152.933.400.00-22,09252.22%
NVDA250117P004300002024-05-20 12:02PM EDT430.003.373.053.600.00-81,00751.97%
NVDA250117P004350002024-05-20 1:09PM EDT435.003.323.253.750.00-152751.75%
NVDA250117P004400002024-05-16 3:55PM EDT440.004.203.403.900.00-81,69951.45%
NVDA250117P004450002024-05-20 1:09PM EDT445.003.673.604.050.00-182551.19%
NVDA250117P004500002024-05-20 1:54PM EDT450.004.033.804.30+0.08+2.03%72,79851.04%
NVDA250117P004550002024-05-20 11:48AM EDT455.004.224.004.500.00-3133650.82%
NVDA250117P004600002024-05-20 3:45PM EDT460.004.414.154.700.00-5399550.53%
NVDA250117P004650002024-05-20 12:43PM EDT465.004.404.554.850.00-1758850.43%
NVDA250117P004700002024-05-17 3:50PM EDT470.005.854.605.150.00-121,19750.11%
NVDA250117P004750002024-05-20 3:45PM EDT475.004.994.855.400.00-183450.45%
NVDA250117P004800002024-05-20 3:16PM EDT480.005.255.105.650.00-997350.24%
NVDA250117P004850002024-05-17 3:49PM EDT485.006.705.355.900.00-1089650.00%
NVDA250117P004900002024-05-20 10:01AM EDT490.006.135.606.200.00-580949.84%
NVDA250117P004950002024-05-20 10:25AM EDT495.006.155.906.450.00-151849.59%
NVDA250117P005000002024-05-21 10:04AM EDT500.006.506.456.70+0.16+2.52%155,28849.31%
NVDA250117P005050002024-05-17 9:34AM EDT505.007.456.657.050.00-256949.19%
NVDA250117P005100002024-05-20 12:00PM EDT510.006.957.007.35-0.10-1.42%159048.97%
NVDA250117P005150002024-05-14 9:45AM EDT515.0010.107.157.850.00-551049.02%
NVDA250117P005200002024-05-20 11:12AM EDT520.007.757.658.05-0.10-1.27%674748.63%
NVDA250117P005250002024-05-21 9:44AM EDT525.008.057.808.50+0.15+1.90%144048.57%
NVDA250117P005300002024-05-21 9:43AM EDT530.008.158.258.900.00-146248.42%
NVDA250117P005350002024-05-20 3:29PM EDT535.008.608.609.300.00-138148.26%
NVDA250117P005400002024-05-20 1:33PM EDT540.009.259.259.55+0.35+3.93%162547.90%
NVDA250117P005450002024-05-20 12:43PM EDT545.009.209.5510.050.00-535647.83%
NVDA250117P005500002024-05-21 9:58AM EDT550.0010.2310.1010.40+0.38+3.86%152,74847.57%
NVDA250117P005550002024-05-17 3:43PM EDT555.0012.3010.5511.100.00-324647.69%
NVDA250117P005600002024-05-21 9:59AM EDT560.0011.3011.0511.40+0.63+5.90%348147.35%
NVDA250117P005650002024-05-16 3:16PM EDT565.0012.2211.4512.000.00-11,78247.31%
NVDA250117P005700002024-05-20 2:09PM EDT570.0011.8012.0512.650.00-282847.30%
NVDA250117P005750002024-05-21 9:44AM EDT575.0012.4012.4513.05+0.20+1.64%11,99847.03%
NVDA250117P005800002024-05-21 10:07AM EDT580.0013.2513.1513.70+0.62+4.91%9474146.99%
NVDA250117P005850002024-05-17 1:41PM EDT585.0015.1513.6514.400.00-118146.97%
NVDA250117P005900002024-05-20 3:18PM EDT590.0013.9014.3014.800.00-31,74546.66%
NVDA250117P005950002024-05-20 2:53PM EDT595.0014.4014.9015.650.00-221846.74%
NVDA250117P006000002024-05-21 9:33AM EDT600.0015.4515.5016.00+0.25+1.64%63,58946.36%
NVDA250117P006050002024-05-20 3:25PM EDT605.0016.0916.1016.85+0.55+3.54%128546.40%
NVDA250117P006100002024-05-20 3:20PM EDT610.0016.2716.9517.450.00-981346.22%
NVDA250117P006150002024-05-20 12:12PM EDT615.0017.0817.5518.200.00-350346.14%
NVDA250117P006200002024-05-21 10:08AM EDT620.0018.4918.4518.75+0.99+5.66%2090145.89%
NVDA250117P006250002024-05-20 11:02AM EDT625.0018.9019.1519.750.00-257045.97%
NVDA250117P006300002024-05-20 3:26PM EDT630.0018.9519.7520.800.00-351646.05%
NVDA250117P006350002024-05-15 1:57PM EDT635.0021.4320.5521.600.00-8335145.94%
NVDA250117P006400002024-05-20 2:38PM EDT640.0020.6621.3022.150.00-171,29745.64%
NVDA250117P006450002024-05-21 9:52AM EDT645.0022.3422.2523.15+1.16+5.48%117745.64%
NVDA250117P006500002024-05-21 9:50AM EDT650.0023.6023.6024.00+1.00+4.42%62,78845.52%
NVDA250117P006550002024-05-20 12:54PM EDT655.0022.8024.4024.950.00-430145.45%
NVDA250117P006600002024-05-20 2:52PM EDT660.0024.2025.2525.650.00-752745.21%
NVDA250117P006650002024-05-20 1:19PM EDT665.0024.8026.3026.750.00-325445.21%
NVDA250117P006700002024-05-20 12:24PM EDT670.0026.1627.3027.650.00-1660445.07%
NVDA250117P006750002024-05-21 10:01AM EDT675.0029.0028.5029.00+1.99+7.37%299345.18%
NVDA250117P006800002024-05-20 1:55PM EDT680.0028.1029.0530.350.00-1361,97645.27%
NVDA250117P006850002024-05-21 9:42AM EDT685.0030.2030.5031.10+0.10+0.33%144545.00%
NVDA250117P006900002024-05-21 10:13AM EDT690.0031.9031.8532.40+1.40+4.81%178045.02%
NVDA250117P006950002024-05-20 12:10PM EDT695.0031.6032.8033.300.00-144644.81%
NVDA250117P007000002024-05-21 10:11AM EDT700.0034.0133.8534.35+1.61+4.97%294,93244.67%
NVDA250117P007050002024-05-20 12:41PM EDT705.0033.1035.2035.650.00-335144.65%
NVDA250117P007100002024-05-21 10:05AM EDT710.0036.4036.4036.85+1.30+3.70%146244.57%
NVDA250117P007200002024-05-20 3:42PM EDT720.0037.1038.4039.850.00-71,41144.65%
NVDA250117P007300002024-05-20 1:00PM EDT730.0039.1541.1542.450.00-2586844.48%
NVDA250117P007400002024-05-20 2:44PM EDT740.0041.8744.6545.200.00-4145244.32%
NVDA250117P007500002024-05-21 10:05AM EDT750.0047.3247.3547.80+1.77+3.89%62,26144.05%
NVDA250117P007600002024-05-21 10:05AM EDT760.0050.3350.1551.65+2.03+4.20%11,21344.28%
NVDA250117P007700002024-05-21 10:00AM EDT770.0053.6053.5055.00+2.45+4.79%11,18844.23%
NVDA250117P007800002024-05-20 3:58PM EDT780.0054.8757.3558.050.00-4742044.00%
NVDA250117P007900002024-05-21 9:30AM EDT790.0060.8760.4060.95+3.52+6.14%1097743.66%
NVDA250117P008000002024-05-21 10:10AM EDT800.0064.2164.1064.65+2.52+4.08%124,57943.61%
NVDA250117P008100002024-05-20 3:59PM EDT810.0064.9067.3568.850.00-4579643.70%
NVDA250117P008200002024-05-20 3:58PM EDT820.0071.0571.5072.15+2.13+3.09%189643.39%
NVDA250117P008300002024-05-20 3:52PM EDT830.0072.7075.6576.250.00-3432143.34%
NVDA250117P008400002024-05-21 9:59AM EDT840.0079.9580.2581.00+3.64+4.77%31,59343.49%
NVDA250117P008500002024-05-20 3:45PM EDT850.0080.6084.0085.600.00-17697443.53%
NVDA250117P008600002024-05-21 9:57AM EDT860.0088.7789.0089.80+3.97+4.68%166743.37%
NVDA250117P008800002024-05-21 9:59AM EDT880.0097.5597.3598.30+4.24+4.54%297342.97%
NVDA250117P009000002024-05-21 9:58AM EDT900.00106.76107.40108.40+4.06+3.95%1073,04342.96%
NVDA250117P009200002024-05-21 10:06AM EDT920.00117.26117.05118.05+4.46+3.95%336742.63%
NVDA250117P009300002024-05-21 10:06AM EDT930.00122.39123.10124.30+5.79+4.97%137842.88%
NVDA250117P009400002024-05-20 3:43PM EDT940.00122.86127.45129.100.00-3763942.61%
NVDA250117P009500002024-05-21 9:30AM EDT950.00133.64132.85134.10+5.44+4.24%11,25042.37%
NVDA250117P009600002024-05-20 3:43PM EDT960.00133.65139.15140.250.00-5162042.46%
NVDA250117P009700002024-05-21 9:32AM EDT970.00144.10144.15145.95+5.30+3.82%244942.37%
NVDA250117P009800002024-05-20 11:42AM EDT980.00147.40150.00151.800.00-227542.30%
NVDA250117P009900002024-05-20 2:37PM EDT990.00149.55155.90158.250.00-1331242.38%
NVDA250117P010000002024-05-21 10:09AM EDT1,000.00162.21162.00163.75+6.61+4.25%51,27942.11%
NVDA250117P010100002024-05-20 1:16PM EDT1,010.00161.04168.80170.700.00-2019142.29%
NVDA250117P010200002024-05-21 10:09AM EDT1,020.00174.50175.35177.15+5.73+3.40%119142.26%
NVDA250117P010300002024-05-20 2:41PM EDT1,030.00173.40180.50183.150.00-2717642.05%
NVDA250117P010400002024-05-20 2:41PM EDT1,040.00179.66187.55189.450.00-538141.91%
NVDA250117P010500002024-05-20 9:36AM EDT1,050.00190.60194.05195.95+1.00+0.53%139141.80%
NVDA250117P010600002024-05-17 12:34PM EDT1,060.00203.60200.25202.100.00-423841.54%
NVDA250117P010700002024-05-14 10:24AM EDT1,070.00228.45206.10209.550.00-1020041.67%
NVDA250117P010800002024-05-15 12:58PM EDT1,080.00210.71213.45217.000.00-117141.78%
NVDA250117P010900002024-05-09 11:26AM EDT1,090.00254.60219.50222.950.00-227441.35%
NVDA250117P011000002024-05-20 1:16PM EDT1,100.00219.16226.50229.850.00-1640741.21%
NVDA250117P011100002024-05-15 12:53PM EDT1,110.00230.97234.40239.050.00-211841.82%
NVDA250117P011200002024-05-16 11:04AM EDT1,120.00234.00241.05244.650.00-1038441.17%
NVDA250117P011300002024-05-10 12:33PM EDT1,130.00280.09247.95252.350.00-112741.21%
NVDA250117P011400002024-04-19 2:10PM EDT1,140.00369.210.000.000.00-2240.00%
NVDA250117P011500002024-04-30 3:39PM EDT1,150.00316.78263.30268.100.00-13241.33%
NVDA250117P011600002024-05-15 12:32PM EDT1,160.00268.10269.10274.750.00-127340.91%
NVDA250117P011700002024-04-30 3:39PM EDT1,170.00332.84277.85284.500.00-15741.59%
NVDA250117P011800002024-05-14 12:02PM EDT1,180.00309.20284.35291.650.00-13041.29%
NVDA250117P011900002024-05-20 12:14PM EDT1,190.00289.02292.85299.150.00-51741.09%
NVDA250117P012000002024-05-16 11:46AM EDT1,200.00294.07301.85306.650.00-216040.85%
NVDA250117P012100002024-03-18 1:41PM EDT1,210.00378.95385.95397.350.00-21667.83%
NVDA250117P012200002024-05-16 11:55AM EDT1,220.00309.03315.85322.400.00-23340.58%
NVDA250117P012300002024-03-11 9:46AM EDT1,230.00397.550.000.000.00-2250.00%
NVDA250117P012400002024-05-13 12:37PM EDT1,240.00358.89332.40340.000.00-14540.94%
NVDA250117P012500002024-05-20 3:54PM EDT1,250.00334.59341.55346.250.00-31640.04%
NVDA250117P012600002024-04-25 11:04AM EDT1,260.00450.74350.00355.300.00-1540.26%
NVDA250117P012700002024-03-08 1:26PM EDT1,270.00418.80409.75415.850.00-2158.95%
NVDA250117P012800002024-04-24 12:34PM EDT1,280.00484.33365.20372.700.00-2540.35%
NVDA250117P012900002024-05-15 12:53PM EDT1,290.00371.09374.25382.200.00-2740.72%
NVDA250117P013000002024-05-21 9:57AM EDT1,300.00385.00383.50387.80+1.83+0.48%215939.29%
NVDA250117P013200002024-05-07 11:50AM EDT1,320.00431.10399.70406.900.00-22539.98%
NVDA250117P013400002024-03-21 11:52AM EDT1,340.00452.12575.20583.250.00-23096.05%
NVDA250117P013600002024-05-03 12:11PM EDT1,360.00486.77434.85441.750.00-25239.50%
NVDA250117P013800002024-05-20 10:15AM EDT1,380.00447.85453.70461.250.00-34540.23%
NVDA250117P014000002024-05-10 1:47PM EDT1,400.00512.10474.00479.150.00-23640.04%
NVDA250117P014200002024-05-20 10:28AM EDT1,420.00483.17490.50497.700.00-41440.13%
NVDA250117P014400002024-05-17 10:24AM EDT1,440.00515.00508.75515.550.00-2039.71%
NVDA250117P014600002024-04-25 11:05AM EDT1,460.00641.54526.25533.950.00-1139.53%
NVDA250117P014800002024-05-20 10:00AM EDT1,480.00538.30546.80554.400.00-6640.69%
NVDA250117P014900002024-03-14 11:31AM EDT1,490.00626.83608.70621.950.00-4965.37%
NVDA250117P015000002024-05-10 2:23PM EDT1,500.00603.75565.75570.550.00-4838.72%
NVDA250117P015100002024-05-20 10:00AM EDT1,510.00566.85573.50582.100.00-2240.30%
NVDA250117P015200002024-04-18 9:37AM EDT1,520.00683.80595.75600.400.00-2046.16%
NVDA250117P015300002024-04-10 1:56PM EDT1,530.00664.50631.00638.250.00-2058.74%
NVDA250117P015400002024-05-20 2:08PM EDT1,540.00597.55602.55611.200.00-5540.80%
NVDA250117P015500002024-03-11 1:19PM EDT1,550.00693.70676.35690.000.00-34271.38%
NVDA250117P015600002024-04-22 2:50PM EDT1,560.00765.72625.40630.550.00-2041.05%
NVDA250117P015800002024-04-11 9:35AM EDT1,580.00697.72679.55685.900.00-4060.14%
NVDA250117P016000002024-05-13 1:48PM EDT1,600.00696.59663.05667.950.00-2240.24%
NVDA250117P016200002024-03-25 1:08PM EDT1,620.00680.37815.45830.450.00-2099.63%
NVDA250117P016400002024-05-13 1:47PM EDT1,640.00736.40703.35709.050.00-2042.65%
NVDA250117P016500002024-05-20 10:15AM EDT1,650.00704.35712.05716.750.00-3840.75%
NVDA250117P016600002024-03-11 1:08PM EDT1,660.00795.75782.15798.150.00-4075.21%
NVDA250117P016700002024-05-06 12:02PM EDT1,670.00753.12726.25741.050.00-64045.42%
NVDA250117P016800002024-05-06 12:08PM EDT1,680.00762.20742.95748.450.00-2043.44%
NVDA250117P016900002024-03-07 1:38PM EDT1,690.00776.80800.00819.900.00--072.33%
NVDA250117P017000002024-04-30 1:31PM EDT1,700.00834.41762.25766.900.00-2042.54%
NVDA250117P017100002024-04-29 11:13AM EDT1,710.00840.20766.00780.250.00-20046.08%
NVDA250117P017200002024-03-07 2:21PM EDT1,720.00805.20830.00849.000.00--073.36%
NVDA250117P017300002024-03-11 1:48PM EDT1,730.00873.30851.45868.300.00-4078.03%
NVDA250117P017500002024-04-03 9:30AM EDT1,750.00864.620.000.000.00-100.00%
NVDA250117P017700002024-03-11 1:24PM EDT1,770.00905.85890.60908.050.00-3079.40%
NVDA250117P017800002024-03-11 1:55PM EDT1,780.00927.84900.65918.000.00-1079.79%
NVDA250117P017900002024-03-08 10:35AM EDT1,790.00839.10900.00918.000.00-5075.88%
NVDA250117P018000002024-05-13 1:48PM EDT1,800.00896.34856.00871.000.00-2049.62%
NVDA250117P018200002024-04-05 11:20AM EDT1,820.00944.01924.40939.400.00-1073.88%
NVDA250117P018400002024-03-20 3:16PM EDT1,840.00932.251,069.651,084.650.00-500120.74%
NVDA250117P018900002024-05-02 9:35AM EDT1,890.001,038.05945.40960.400.00--051.77%
NVDA250117P019000002024-05-03 11:14AM EDT1,900.001,022.96956.45971.450.00-35053.01%
NVDA250117P019100002024-04-26 10:03AM EDT1,910.001,053.95972.65978.900.00-2050.89%
NVDA250117P019200002024-05-17 2:37PM EDT1,920.00998.53976.55991.550.00-4053.67%
NVDA250117P019300002024-05-17 2:39PM EDT1,930.001,007.86987.351,002.350.00-2054.66%
NVDA250117P019400002024-05-15 9:30AM EDT1,940.001,020.95995.901,010.900.00-5053.65%