Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.733,12 +99,32 (+0,24%)
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:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2023-11-27 3:12PM EST | 5.00 | 479.11 | 466.80 | 474.35 | 0.00 | - | 14 | 2,094 | 212.11% |
| NVDA250117C00010000 | 2023-11-03 11:17AM EST | 10.00 | 438.50 | 454.65 | 462.65 | 0.00 | - | 1 | 460 | 0.00% |
| NVDA250117C00015000 | 2022-11-28 12:17PM EST | 15.00 | 149.41 | 124.75 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117C00020000 | 2023-08-22 9:09AM EST | 20.00 | 448.00 | 388.00 | 395.70 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250117C00025000 | 2023-05-01 8:30AM EST | 25.00 | 255.15 | 368.00 | 376.00 | 0.00 | - | 5 | 14 | 0.00% |
| NVDA250117C00030000 | 2023-12-04 3:42PM EST | 30.00 | 425.87 | 444.85 | 449.60 | 0.00 | - | 350 | 304 | 146.46% |
| NVDA250117C00035000 | 2023-06-07 2:37PM EST | 35.00 | 344.61 | 389.00 | 397.00 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA250117C00040000 | 2023-05-25 9:15AM EST | 40.00 | 343.26 | 381.00 | 389.95 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA250117C00045000 | 2023-01-09 12:47PM EST | 45.00 | 121.76 | 179.60 | 187.70 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00050000 | 2023-09-25 9:55AM EST | 50.00 | 374.20 | 367.50 | 377.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA250117C00055000 | 2023-10-27 11:12AM EST | 55.00 | 358.72 | 424.15 | 429.50 | 0.00 | - | 2 | 48 | 142.53% |
| NVDA250117C00060000 | 2023-11-03 8:43AM EST | 60.00 | 384.00 | 408.00 | 416.00 | 0.00 | - | 1 | 69 | 92.77% |
| NVDA250117C00065000 | 2023-10-27 11:04AM EST | 65.00 | 348.14 | 414.80 | 420.15 | 0.00 | - | 2 | 0 | 133.51% |
| NVDA250117C00070000 | 2023-10-27 10:17AM EST | 70.00 | 344.65 | 410.05 | 415.45 | 0.00 | - | 10 | 0 | 129.36% |
| NVDA250117C00075000 | 2023-11-17 3:40PM EST | 75.00 | 423.25 | 402.55 | 407.25 | 0.00 | - | 1 | 46 | 111.25% |
| NVDA250117C00080000 | 2023-10-27 10:22AM EST | 80.00 | 335.82 | 400.75 | 406.10 | 0.00 | - | 12 | 0 | 122.50% |
| NVDA250117C00085000 | 2023-10-27 10:28AM EST | 85.00 | 331.78 | 396.10 | 401.45 | 0.00 | - | 6 | 0 | 119.45% |
| NVDA250117C00090000 | 2023-11-21 9:54AM EST | 90.00 | 418.00 | 388.60 | 393.00 | 0.00 | - | 1 | 209 | 103.97% |
| NVDA250117C00095000 | 2023-11-29 9:51AM EST | 95.00 | 398.00 | 383.90 | 388.05 | 0.00 | - | 1 | 306 | 101.28% |
| NVDA250117C00100000 | 2023-12-07 2:09PM EST | 100.00 | 371.00 | 380.20 | 382.65 | 0.00 | - | 17 | 1,099 | 99.77% |
| NVDA250117C00105000 | 2023-10-27 1:37PM EST | 105.00 | 307.12 | 378.05 | 382.00 | 0.00 | - | 6 | 242 | 108.44% |
| NVDA250117C00110000 | 2023-12-01 10:25AM EST | 110.00 | 360.31 | 370.05 | 374.15 | 0.00 | - | 1 | 613 | 96.06% |
| NVDA250117C00115000 | 2023-11-13 1:52PM EST | 115.00 | 382.30 | 365.20 | 369.60 | 0.00 | - | 1 | 175 | 94.18% |
| NVDA250117C00120000 | 2023-12-07 2:41PM EST | 120.00 | 352.00 | 361.25 | 364.30 | 0.00 | - | 8 | 884 | 92.59% |
| NVDA250117C00125000 | 2023-12-04 3:52PM EST | 125.00 | 335.50 | 355.75 | 360.00 | 0.00 | - | 2 | 572 | 90.25% |
| NVDA250117C00130000 | 2023-11-24 9:30AM EST | 130.00 | 363.81 | 351.95 | 355.00 | 0.00 | - | 9 | 1,270 | 89.39% |
| NVDA250117C00135000 | 2023-11-06 3:58PM EST | 135.00 | 332.98 | 327.40 | 329.25 | 0.00 | - | 2 | 449 | 0.00% |
| NVDA250117C00140000 | 2023-12-05 10:20AM EST | 140.00 | 336.00 | 341.95 | 346.30 | 0.00 | - | 1 | 490 | 86.23% |
| NVDA250117C00145000 | 2023-10-26 2:47PM EST | 145.00 | 270.05 | 340.40 | 344.60 | 0.00 | - | 1 | 0 | 91.66% |
| NVDA250117C00150000 | 2023-12-06 10:50AM EST | 150.00 | 325.48 | 333.20 | 336.95 | 0.00 | - | 3 | 3,533 | 83.92% |
| NVDA250117C00155000 | 2023-12-05 2:14PM EST | 155.00 | 318.81 | 328.10 | 331.85 | 0.00 | - | 1 | 231 | 81.50% |
| NVDA250117C00160000 | 2023-12-08 10:34AM EST | 160.00 | 325.23 | 324.40 | 327.10 | +15.39 | +4.97% | 3 | 971 | 81.06% |
| NVDA250117C00165000 | 2023-12-06 12:07PM EST | 165.00 | 310.16 | 318.90 | 323.15 | 0.00 | - | 3 | 162 | 79.55% |
| NVDA250117C00170000 | 2023-11-24 9:30AM EST | 170.00 | 327.15 | 314.50 | 318.45 | 0.00 | - | 10 | 424 | 78.43% |
| NVDA250117C00175000 | 2023-11-30 11:15AM EST | 175.00 | 306.70 | 309.65 | 313.90 | 0.00 | - | 1 | 4,147 | 77.03% |
| NVDA250117C00180000 | 2023-12-04 11:07AM EST | 180.00 | 283.70 | 305.75 | 308.85 | 0.00 | - | 4 | 1,013 | 76.07% |
| NVDA250117C00185000 | 2023-11-01 8:30AM EST | 185.00 | 247.95 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 0.00% |
| NVDA250117C00190000 | 2023-12-05 1:16PM EST | 190.00 | 283.93 | 296.45 | 300.15 | 0.00 | - | 2 | 702 | 74.08% |
| NVDA250117C00195000 | 2023-11-22 9:58AM EST | 195.00 | 306.00 | 292.50 | 295.25 | 0.00 | - | 1 | 741 | 73.21% |
| NVDA250117C00200000 | 2023-12-08 11:42AM EST | 200.00 | 290.22 | 287.90 | 290.00 | +11.22 | +4.02% | 3 | 2,752 | 71.54% |
| NVDA250117C00210000 | 2023-12-07 1:19PM EST | 210.00 | 268.36 | 278.95 | 281.90 | 0.00 | - | 1 | 898 | 70.32% |
| NVDA250117C00220000 | 2023-12-07 12:01PM EST | 220.00 | 259.28 | 270.50 | 272.90 | 0.00 | - | 1 | 858 | 68.75% |
| NVDA250117C00230000 | 2023-12-08 1:38PM EST | 230.00 | 263.50 | 261.70 | 264.00 | +12.00 | +4.77% | 3 | 1,128 | 67.00% |
| NVDA250117C00240000 | 2023-12-05 3:55PM EST | 240.00 | 245.42 | 252.65 | 255.50 | 0.00 | - | 4 | 651 | 65.33% |
| NVDA250117C00250000 | 2023-12-07 12:43PM EST | 250.00 | 234.00 | 243.60 | 247.60 | 0.00 | - | 2 | 1,574 | 64.01% |
| NVDA250117C00255000 | 2023-12-08 10:18AM EST | 255.00 | 241.57 | 239.55 | 242.90 | -19.99 | -7.64% | 1 | 169 | 63.18% |
| NVDA250117C00260000 | 2023-11-27 1:12PM EST | 260.00 | 248.27 | 236.20 | 238.30 | 0.00 | - | 1 | 730 | 62.78% |
| NVDA250117C00265000 | 2023-11-27 3:14PM EST | 265.00 | 241.69 | 231.60 | 234.05 | 0.00 | - | 75 | 796 | 61.88% |
| NVDA250117C00270000 | 2023-12-08 10:28AM EST | 270.00 | 228.46 | 228.00 | 229.90 | +15.46 | +7.26% | 2 | 1,758 | 61.55% |
| NVDA250117C00275000 | 2023-12-07 11:14AM EST | 275.00 | 212.00 | 223.95 | 225.60 | 0.00 | - | 1 | 541 | 60.89% |
| NVDA250117C00280000 | 2023-12-08 10:28AM EST | 280.00 | 220.93 | 219.80 | 221.95 | +11.49 | +5.49% | 3 | 2,436 | 60.49% |
| NVDA250117C00285000 | 2023-12-06 3:52PM EST | 285.00 | 199.09 | 215.55 | 217.90 | 0.00 | - | 3 | 484 | 59.83% |
| NVDA250117C00290000 | 2023-11-16 3:59PM EST | 290.00 | 236.49 | 211.75 | 213.55 | 0.00 | - | 1 | 307 | 59.24% |
| NVDA250117C00295000 | 2023-12-01 3:37PM EST | 295.00 | 202.00 | 207.75 | 209.50 | 0.00 | - | 1 | 464 | 58.67% |
| NVDA250117C00300000 | 2023-12-08 3:03PM EST | 300.00 | 205.00 | 203.85 | 205.55 | +10.00 | +5.13% | 8 | 816 | 58.18% |
| NVDA250117C00305000 | 2023-11-21 11:33AM EST | 305.00 | 224.13 | 200.05 | 201.80 | 0.00 | - | 5 | 248 | 57.80% |
| NVDA250117C00310000 | 2023-12-06 3:49PM EST | 310.00 | 197.18 | 196.25 | 197.60 | +16.31 | +9.02% | 1 | 869 | 57.21% |
| NVDA250117C00315000 | 2023-11-27 1:17PM EST | 315.00 | 204.05 | 192.45 | 193.95 | 0.00 | - | 23 | 246 | 56.84% |
| NVDA250117C00320000 | 2023-12-08 12:44PM EST | 320.00 | 189.40 | 188.85 | 189.90 | +19.05 | +11.18% | 1 | 534 | 56.36% |
| NVDA250117C00325000 | 2023-12-06 12:06PM EST | 325.00 | 175.97 | 185.25 | 186.20 | 0.00 | - | 1 | 402 | 56.01% |
| NVDA250117C00330000 | 2023-12-06 10:21AM EST | 330.00 | 175.00 | 181.55 | 182.50 | 0.00 | - | 2 | 1,314 | 55.59% |
| NVDA250117C00335000 | 2023-12-08 11:58AM EST | 335.00 | 178.16 | 177.80 | 178.90 | +2.03 | +1.15% | 5 | 387 | 55.18% |
| NVDA250117C00340000 | 2023-12-07 1:55PM EST | 340.00 | 162.95 | 174.30 | 175.30 | 0.00 | - | 1 | 598 | 54.84% |
| NVDA250117C00345000 | 2023-12-04 3:54PM EST | 345.00 | 154.80 | 170.85 | 171.70 | 0.00 | - | 1 | 816 | 54.50% |
| NVDA250117C00350000 | 2023-12-08 11:03AM EST | 350.00 | 168.95 | 167.30 | 168.30 | +11.88 | +7.56% | 3 | 1,091 | 54.17% |
| NVDA250117C00355000 | 2023-12-05 10:11AM EST | 355.00 | 155.20 | 163.70 | 164.75 | 0.00 | - | 2 | 439 | 53.75% |
| NVDA250117C00360000 | 2023-12-07 1:55PM EST | 360.00 | 149.15 | 160.30 | 161.45 | 0.00 | - | 2 | 307 | 53.47% |
| NVDA250117C00365000 | 2023-12-05 9:53AM EST | 365.00 | 145.50 | 156.85 | 157.95 | 0.00 | - | 2 | 183 | 53.08% |
| NVDA250117C00370000 | 2023-12-08 10:32AM EST | 370.00 | 153.99 | 153.80 | 154.65 | +7.89 | +5.40% | 2 | 895 | 52.88% |
| NVDA250117C00375000 | 2023-12-07 3:05PM EST | 375.00 | 143.15 | 150.40 | 151.45 | 0.00 | - | 2 | 910 | 52.56% |
| NVDA250117C00380000 | 2023-12-05 9:57AM EST | 380.00 | 136.65 | 147.30 | 148.15 | 0.00 | - | 15 | 935 | 52.29% |
| NVDA250117C00385000 | 2023-12-06 3:54PM EST | 385.00 | 129.63 | 144.05 | 145.00 | 0.00 | - | 11 | 718 | 52.00% |
| NVDA250117C00390000 | 2023-12-06 3:54PM EST | 390.00 | 126.68 | 140.80 | 142.90 | 0.00 | - | 10 | 1,577 | 52.01% |
| NVDA250117C00395000 | 2023-12-07 3:50PM EST | 395.00 | 131.00 | 137.85 | 138.90 | 0.00 | - | 1 | 224 | 51.52% |
| NVDA250117C00400000 | 2023-12-08 2:46PM EST | 400.00 | 136.40 | 134.55 | 135.75 | +8.90 | +6.98% | 15 | 2,101 | 51.15% |
| NVDA250117C00405000 | 2023-12-07 1:12PM EST | 405.00 | 124.50 | 131.95 | 132.80 | 0.00 | - | 1 | 500 | 51.03% |
| NVDA250117C00410000 | 2023-12-04 2:45PM EST | 410.00 | 114.15 | 128.65 | 129.80 | 0.00 | - | 1 | 344 | 50.67% |
| NVDA250117C00415000 | 2023-12-08 9:45AM EST | 415.00 | 125.00 | 125.95 | 126.90 | +11.35 | +9.99% | 20 | 253 | 50.50% |
| NVDA250117C00420000 | 2023-12-08 3:02PM EST | 420.00 | 124.75 | 123.05 | 124.10 | +14.75 | +13.41% | 7 | 1,298 | 50.28% |
| NVDA250117C00425000 | 2023-12-08 12:05PM EST | 425.00 | 120.70 | 120.10 | 121.30 | +7.59 | +6.71% | 2 | 344 | 50.02% |
| NVDA250117C00430000 | 2023-12-07 2:08PM EST | 430.00 | 110.34 | 117.55 | 118.55 | 0.00 | - | 11 | 942 | 50.14% |
| NVDA250117C00435000 | 2023-12-08 10:31AM EST | 435.00 | 115.43 | 115.05 | 115.85 | +8.38 | +7.83% | 1 | 718 | 49.93% |
| NVDA250117C00440000 | 2023-12-06 9:31AM EST | 440.00 | 111.40 | 112.55 | 113.20 | 0.00 | - | 3 | 885 | 49.74% |
| NVDA250117C00445000 | 2023-12-06 2:52PM EST | 445.00 | 99.50 | 109.45 | 110.65 | 0.00 | - | 2 | 425 | 49.57% |
| NVDA250117C00450000 | 2023-12-08 3:03PM EST | 450.00 | 107.84 | 107.35 | 107.90 | +7.39 | +7.36% | 18 | 1,455 | 49.28% |
| NVDA250117C00455000 | 2023-12-08 2:36PM EST | 455.00 | 106.09 | 104.65 | 105.50 | +6.91 | +6.97% | 8 | 473 | 49.16% |
| NVDA250117C00460000 | 2023-12-08 1:20PM EST | 460.00 | 103.20 | 102.30 | 103.10 | +6.35 | +6.56% | 13 | 587 | 49.02% |
| NVDA250117C00465000 | 2023-12-08 3:03PM EST | 465.00 | 100.88 | 99.50 | 100.70 | +6.37 | +6.74% | 10 | 441 | 48.86% |
| NVDA250117C00470000 | 2023-12-08 2:29PM EST | 470.00 | 98.00 | 97.80 | 98.30 | +5.66 | +6.13% | 18 | 1,630 | 48.68% |
| NVDA250117C00475000 | 2023-12-08 3:54PM EST | 475.00 | 95.70 | 95.50 | 95.85 | +6.95 | +7.83% | 53 | 1,148 | 48.45% |
| NVDA250117C00480000 | 2023-12-08 3:08PM EST | 480.00 | 93.55 | 93.15 | 93.55 | +6.90 | +7.96% | 21 | 1,305 | 48.29% |
| NVDA250117C00485000 | 2023-12-08 2:20PM EST | 485.00 | 91.80 | 91.00 | 91.35 | +6.85 | +8.06% | 21 | 369 | 48.15% |
| NVDA250117C00490000 | 2023-12-08 2:19PM EST | 490.00 | 89.65 | 88.80 | 89.15 | +6.83 | +8.25% | 31 | 411 | 48.00% |
| NVDA250117C00495000 | 2023-12-08 2:19PM EST | 495.00 | 87.50 | 86.65 | 87.00 | +7.00 | +8.70% | 28 | 511 | 47.86% |
| NVDA250117C00500000 | 2023-12-08 3:34PM EST | 500.00 | 84.80 | 84.50 | 84.90 | +5.20 | +6.53% | 136 | 4,428 | 47.72% |
| NVDA250117C00505000 | 2023-12-06 3:36PM EST | 505.00 | 83.50 | 82.50 | 82.85 | +10.60 | +14.54% | 1 | 1,343 | 47.59% |
| NVDA250117C00510000 | 2023-12-08 1:06PM EST | 510.00 | 81.08 | 80.50 | 80.85 | +7.36 | +9.98% | 3 | 488 | 47.46% |
| NVDA250117C00515000 | 2023-12-05 11:36AM EST | 515.00 | 71.30 | 78.45 | 78.85 | 0.00 | - | 4 | 306 | 47.32% |
| NVDA250117C00520000 | 2023-12-08 2:36PM EST | 520.00 | 77.00 | 76.60 | 76.95 | +5.90 | +8.30% | 13 | 360 | 47.22% |
| NVDA250117C00525000 | 2023-12-07 11:32AM EST | 525.00 | 74.48 | 74.70 | 75.05 | +6.23 | +9.13% | 1 | 787 | 47.09% |
| NVDA250117C00530000 | 2023-12-08 2:36PM EST | 530.00 | 73.81 | 72.85 | 73.20 | +6.36 | +9.43% | 5 | 334 | 46.97% |
| NVDA250117C00535000 | 2023-12-08 11:16AM EST | 535.00 | 71.51 | 71.00 | 71.40 | +5.44 | +8.23% | 2 | 281 | 46.86% |
| NVDA250117C00540000 | 2023-12-08 1:22PM EST | 540.00 | 69.60 | 69.25 | 69.60 | +5.46 | +8.51% | 3 | 759 | 46.74% |
| NVDA250117C00545000 | 2023-12-08 11:03AM EST | 545.00 | 68.17 | 67.50 | 67.90 | +3.77 | +5.85% | 2 | 1,120 | 46.65% |
| NVDA250117C00550000 | 2023-12-08 3:40PM EST | 550.00 | 66.08 | 65.80 | 66.20 | +5.28 | +8.68% | 22 | 1,249 | 46.54% |
| NVDA250117C00555000 | 2023-12-07 9:30AM EST | 555.00 | 55.45 | 64.15 | 64.55 | 0.00 | - | 18 | 163 | 46.44% |
| NVDA250117C00560000 | 2023-12-08 12:13PM EST | 560.00 | 61.57 | 62.55 | 62.90 | +4.99 | +8.82% | 2 | 460 | 46.32% |
| NVDA250117C00565000 | 2023-12-08 10:46AM EST | 565.00 | 61.52 | 60.95 | 61.35 | +8.47 | +15.97% | 3 | 131 | 46.24% |
| NVDA250117C00570000 | 2023-12-08 10:22AM EST | 570.00 | 59.40 | 59.40 | 59.80 | +7.60 | +14.67% | 4 | 845 | 46.14% |
| NVDA250117C00575000 | 2023-12-08 11:03AM EST | 575.00 | 58.51 | 57.90 | 58.25 | +5.38 | +10.13% | 2 | 432 | 46.03% |
| NVDA250117C00580000 | 2023-12-07 11:28AM EST | 580.00 | 51.00 | 56.40 | 56.80 | 0.00 | - | 1 | 589 | 45.95% |
| NVDA250117C00585000 | 2023-12-07 11:28AM EST | 585.00 | 49.62 | 55.00 | 55.35 | 0.00 | - | 1 | 213 | 45.86% |
| NVDA250117C00590000 | 2023-12-05 9:36AM EST | 590.00 | 53.80 | 53.55 | 53.95 | +7.90 | +17.21% | 2 | 348 | 45.78% |
| NVDA250117C00595000 | 2023-12-07 11:17AM EST | 595.00 | 46.64 | 52.20 | 52.55 | 0.00 | - | 5 | 246 | 45.68% |
| NVDA250117C00600000 | 2023-12-08 3:36PM EST | 600.00 | 51.02 | 50.85 | 51.20 | +3.72 | +7.86% | 51 | 2,432 | 45.60% |
| NVDA250117C00605000 | 2023-12-07 2:52PM EST | 605.00 | 48.10 | 49.55 | 49.90 | +2.48 | +5.44% | 5 | 80 | 45.52% |
| NVDA250117C00610000 | 2023-12-07 12:30PM EST | 610.00 | 44.32 | 48.25 | 48.60 | 0.00 | - | 1 | 179 | 45.43% |
| NVDA250117C00615000 | 2023-12-07 12:30PM EST | 615.00 | 43.12 | 47.00 | 47.35 | 0.00 | - | 1 | 224 | 45.36% |
| NVDA250117C00620000 | 2023-12-07 12:30PM EST | 620.00 | 42.00 | 45.75 | 46.15 | 0.00 | - | 3 | 332 | 45.29% |
| NVDA250117C00625000 | 2023-12-08 10:46AM EST | 625.00 | 44.98 | 44.60 | 44.95 | +6.83 | +17.90% | 1 | 87 | 45.21% |
| NVDA250117C00630000 | 2023-12-07 10:55AM EST | 630.00 | 39.45 | 43.40 | 43.75 | 0.00 | - | 2 | 78 | 45.12% |
| NVDA250117C00635000 | 2023-12-07 9:31AM EST | 635.00 | 36.10 | 42.25 | 42.65 | 0.00 | - | 12 | 107 | 45.07% |
| NVDA250117C00640000 | 2023-12-07 2:02PM EST | 640.00 | 37.71 | 41.15 | 41.50 | 0.00 | - | 2 | 1,362 | 44.98% |
| NVDA250117C00645000 | 2023-12-05 10:09AM EST | 645.00 | 36.90 | 40.10 | 40.45 | 0.00 | - | 1 | 90 | 44.93% |
| NVDA250117C00650000 | 2023-12-08 11:29AM EST | 650.00 | 39.37 | 39.00 | 39.35 | +3.50 | +9.76% | 3 | 639 | 44.84% |
| NVDA250117C00655000 | 2023-12-05 3:42PM EST | 655.00 | 35.00 | 38.00 | 38.35 | 0.00 | - | 6 | 153 | 44.79% |
| NVDA250117C00660000 | 2023-12-05 10:10AM EST | 660.00 | 34.15 | 37.00 | 37.35 | 0.00 | - | 1 | 444 | 44.72% |
| NVDA250117C00665000 | 2023-12-07 9:31AM EST | 665.00 | 30.60 | 36.00 | 36.35 | 0.00 | - | 17 | 128 | 44.65% |
| NVDA250117C00670000 | 2023-12-08 3:08PM EST | 670.00 | 35.30 | 35.05 | 35.40 | +5.70 | +19.26% | 2 | 584 | 44.59% |
| NVDA250117C00675000 | 2023-12-06 10:27AM EST | 675.00 | 31.45 | 34.10 | 34.45 | 0.00 | - | 1 | 111 | 44.52% |
| NVDA250117C00680000 | 2023-12-08 2:23PM EST | 680.00 | 34.00 | 33.20 | 33.55 | +3.52 | +11.55% | 6 | 146 | 44.47% |
| NVDA250117C00685000 | 2023-12-07 9:30AM EST | 685.00 | 27.35 | 32.35 | 32.65 | 0.00 | - | 5 | 69 | 44.40% |
| NVDA250117C00690000 | 2023-12-07 12:19PM EST | 690.00 | 28.60 | 31.50 | 31.80 | 0.00 | - | 30 | 286 | 44.35% |
| NVDA250117C00695000 | 2023-12-04 10:14AM EST | 695.00 | 25.90 | 30.65 | 30.95 | 0.00 | - | 2 | 95 | 44.29% |
| NVDA250117C00700000 | 2023-12-08 3:48PM EST | 700.00 | 30.07 | 29.80 | 30.10 | +2.62 | +9.54% | 31 | 2,102 | 44.21% |
| NVDA250117C00705000 | 2023-12-07 1:56PM EST | 705.00 | 26.50 | 29.05 | 29.35 | 0.00 | - | 1 | 252 | 44.19% |
| NVDA250117C00710000 | 2023-12-08 1:15PM EST | 710.00 | 28.80 | 28.25 | 28.55 | +5.62 | +24.25% | 12 | 118 | 44.12% |
| NVDA250117C00720000 | 2023-12-08 12:49PM EST | 720.00 | 27.00 | 26.70 | 27.05 | +3.15 | +13.21% | 4 | 217 | 44.02% |
| NVDA250117C00730000 | 2023-12-08 10:51AM EST | 730.00 | 26.20 | 25.50 | 25.65 | +3.40 | +14.91% | 2 | 49 | 43.94% |
| NVDA250117C00740000 | 2023-12-07 9:30AM EST | 740.00 | 24.25 | 24.00 | 24.30 | +4.10 | +20.35% | 1 | 87 | 43.84% |
| NVDA250117C00750000 | 2023-12-08 10:06AM EST | 750.00 | 22.45 | 22.75 | 23.00 | +1.70 | +8.19% | 1 | 394 | 43.74% |
| NVDA250117C00760000 | 2023-12-01 9:30AM EST | 760.00 | 20.35 | 21.60 | 21.80 | 0.00 | - | 1 | 184 | 43.66% |
| NVDA250117C00770000 | 2023-12-06 2:21PM EST | 770.00 | 17.80 | 20.45 | 20.65 | 0.00 | - | 3 | 90 | 43.57% |
| NVDA250117C00780000 | 2023-12-08 1:56PM EST | 780.00 | 19.55 | 19.40 | 19.60 | +2.75 | +16.37% | 8 | 2,276 | 43.52% |
| NVDA250117C00790000 | 2023-12-07 11:32AM EST | 790.00 | 16.42 | 18.40 | 18.60 | 0.00 | - | 6 | 89 | 43.47% |
| NVDA250117C00800000 | 2023-12-08 1:41PM EST | 800.00 | 17.50 | 17.30 | 17.60 | +1.55 | +9.72% | 6 | 1,075 | 43.38% |
| NVDA250117C00810000 | 2023-11-27 12:25PM EST | 810.00 | 19.20 | 16.40 | 16.70 | 0.00 | - | 8 | 158 | 43.33% |
| NVDA250117C00820000 | 2023-12-05 10:38AM EST | 820.00 | 14.25 | 15.65 | 15.85 | 0.00 | - | 6 | 393 | 43.28% |
| NVDA250117C00830000 | 2023-12-08 12:31PM EST | 830.00 | 14.85 | 14.85 | 15.05 | +1.20 | +8.79% | 21 | 2,971 | 43.24% |
| NVDA250117C00840000 | 2023-12-07 10:06AM EST | 840.00 | 12.13 | 14.05 | 14.25 | 0.00 | - | 2 | 2,218 | 43.17% |
| NVDA250117C00850000 | 2023-12-07 3:51PM EST | 850.00 | 13.65 | 13.35 | 13.50 | +1.35 | +10.98% | 1 | 2,277 | 43.11% |
| NVDA250117C00860000 | 2023-12-06 1:24PM EST | 860.00 | 11.25 | 12.65 | 12.85 | 0.00 | - | 1 | 1,073 | 43.10% |
| NVDA250117C00880000 | 2023-12-07 11:34AM EST | 880.00 | 10.24 | 11.40 | 11.55 | 0.00 | - | 2 | 1,030 | 43.00% |
| NVDA250117C00900000 | 2023-12-08 3:00PM EST | 900.00 | 10.50 | 10.25 | 10.45 | +1.15 | +12.30% | 16 | 1,139 | 42.98% |
| NVDA250117C00920000 | 2023-12-05 9:34AM EST | 920.00 | 7.70 | 9.25 | 9.45 | 0.00 | - | 2 | 193 | 42.94% |
| NVDA250117C00930000 | 2023-12-08 9:44AM EST | 930.00 | 8.65 | 8.40 | 9.25 | +1.46 | +20.31% | 1 | 67 | 43.21% |
| NVDA250117C00940000 | 2023-12-07 2:30PM EST | 940.00 | 7.65 | 8.35 | 8.50 | 0.00 | - | 1 | 225 | 42.85% |
| NVDA250117C00950000 | 2023-12-08 10:18AM EST | 950.00 | 8.18 | 7.95 | 8.10 | +1.18 | +16.86% | 34 | 816 | 42.86% |
| NVDA250117C00960000 | 2023-12-04 2:47PM EST | 960.00 | 6.22 | 7.55 | 7.75 | 0.00 | - | 2 | 83 | 42.90% |
| NVDA250117C00970000 | 2023-12-05 12:36PM EST | 970.00 | 6.55 | 7.15 | 7.35 | 0.00 | - | 33 | 99 | 42.86% |
| NVDA250117C00980000 | 2023-12-08 10:18AM EST | 980.00 | 6.96 | 6.85 | 7.00 | +0.46 | +7.08% | 1 | 186 | 42.85% |
| NVDA250117C00990000 | 2023-12-04 11:47AM EST | 990.00 | 5.35 | 6.50 | 6.65 | 0.00 | - | 33 | 185 | 42.82% |
| NVDA250117C01000000 | 2023-12-08 3:20PM EST | 1,000.00 | 6.25 | 6.15 | 6.35 | +0.55 | +9.65% | 68 | 3,280 | 42.84% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2023-12-04 2:08PM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 3,251 | 134.38% |
| NVDA250117P00010000 | 2023-11-29 10:53AM EST | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 590 | 115.63% |
| NVDA250117P00015000 | 2023-11-28 2:45PM EST | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 106 | 1,049 | 108.59% |
| NVDA250117P00020000 | 2023-11-27 9:42AM EST | 20.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 3 | 283 | 109.57% |
| NVDA250117P00025000 | 2023-12-08 10:31AM EST | 25.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 6 | 241 | 94.92% |
| NVDA250117P00030000 | 2023-12-06 11:00AM EST | 30.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 4 | 4,340 | 94.53% |
| NVDA250117P00035000 | 2023-12-06 12:11PM EST | 35.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 636 | 89.94% |
| NVDA250117P00040000 | 2023-11-14 1:16PM EST | 40.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 978 | 85.16% |
| NVDA250117P00045000 | 2023-12-04 9:48AM EST | 45.00 | 0.07 | 0.03 | 0.22 | 0.00 | - | 1 | 539 | 82.81% |
| NVDA250117P00050000 | 2023-12-08 9:30AM EST | 50.00 | 0.08 | 0.05 | 0.23 | +0.02 | +33.33% | 2 | 602 | 79.88% |
| NVDA250117P00055000 | 2023-11-22 9:30AM EST | 55.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 3 | 1,077 | 75.20% |
| NVDA250117P00060000 | 2023-12-06 3:05PM EST | 60.00 | 0.10 | 0.05 | 0.26 | 0.00 | - | 21 | 1,768 | 74.12% |
| NVDA250117P00065000 | 2023-12-04 3:26PM EST | 65.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 111 | 1,688 | 70.41% |
| NVDA250117P00070000 | 2023-12-06 11:03AM EST | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 3,411 | 68.26% |
| NVDA250117P00075000 | 2023-11-22 9:35AM EST | 75.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 2,054 | 63.77% |
| NVDA250117P00080000 | 2023-12-07 9:30AM EST | 80.00 | 0.16 | 0.15 | 0.27 | 0.00 | - | 3 | 1,411 | 65.82% |
| NVDA250117P00085000 | 2023-12-07 9:30AM EST | 85.00 | 0.39 | 0.10 | 0.27 | 0.00 | - | 3 | 1,873 | 62.70% |
| NVDA250117P00090000 | 2023-11-21 11:52AM EST | 90.00 | 0.40 | 0.11 | 0.30 | 0.00 | - | 100 | 794 | 61.33% |
| NVDA250117P00095000 | 2023-12-08 12:17PM EST | 95.00 | 0.30 | 0.23 | 0.30 | 0.00 | - | 15 | 751 | 61.13% |
| NVDA250117P00100000 | 2023-12-08 11:58AM EST | 100.00 | 0.31 | 0.26 | 0.33 | -0.03 | -8.82% | 33 | 3,560 | 59.96% |
| NVDA250117P00105000 | 2023-12-07 3:35PM EST | 105.00 | 0.40 | 0.18 | 0.42 | 0.00 | - | 5 | 777 | 58.20% |
| NVDA250117P00110000 | 2023-11-30 12:43PM EST | 110.00 | 0.47 | 0.27 | 0.46 | 0.00 | - | 10 | 1,221 | 57.81% |
| NVDA250117P00115000 | 2023-12-01 3:37PM EST | 115.00 | 0.46 | 0.42 | 0.52 | 0.00 | - | 5 | 2,806 | 57.91% |
| NVDA250117P00120000 | 2023-12-08 9:30AM EST | 120.00 | 0.30 | 0.44 | 0.52 | -0.15 | -33.33% | 3 | 1,777 | 56.37% |
| NVDA250117P00125000 | 2023-12-08 1:57PM EST | 125.00 | 0.53 | 0.50 | 0.56 | -0.05 | -8.62% | 6 | 7,441 | 55.47% |
| NVDA250117P00130000 | 2023-12-07 1:49PM EST | 130.00 | 0.73 | 0.56 | 0.63 | 0.00 | - | 1 | 18,485 | 54.74% |
| NVDA250117P00135000 | 2023-12-05 11:21AM EST | 135.00 | 0.76 | 0.54 | 0.83 | 0.00 | - | 1 | 2,338 | 54.22% |
| NVDA250117P00140000 | 2023-11-27 10:54AM EST | 140.00 | 0.92 | 0.64 | 0.87 | 0.00 | - | 8 | 1,975 | 53.46% |
| NVDA250117P00145000 | 2023-12-04 1:58PM EST | 145.00 | 0.99 | 0.73 | 0.96 | 0.00 | - | 1 | 1,770 | 52.84% |
| NVDA250117P00150000 | 2023-12-08 11:10AM EST | 150.00 | 0.94 | 0.89 | 0.98 | -0.10 | -9.62% | 8 | 3,920 | 52.17% |
| NVDA250117P00155000 | 2023-12-06 9:42AM EST | 155.00 | 1.15 | 0.92 | 1.19 | 0.00 | - | 1 | 572 | 51.71% |
| NVDA250117P00160000 | 2023-11-30 1:21PM EST | 160.00 | 1.31 | 1.04 | 1.30 | 0.00 | - | 39 | 1,229 | 51.15% |
| NVDA250117P00165000 | 2023-12-05 11:44AM EST | 165.00 | 1.47 | 1.16 | 1.44 | 0.00 | - | 11 | 498 | 50.64% |
| NVDA250117P00170000 | 2023-12-06 12:10PM EST | 170.00 | 1.65 | 1.38 | 1.50 | 0.00 | - | 8 | 1,009 | 50.12% |
| NVDA250117P00175000 | 2023-12-08 9:38AM EST | 175.00 | 1.70 | 1.52 | 1.66 | -0.12 | -6.59% | 3 | 2,141 | 49.99% |
| NVDA250117P00180000 | 2023-12-08 10:50AM EST | 180.00 | 1.74 | 1.71 | 1.80 | -0.26 | -13.00% | 3 | 8,030 | 49.38% |
| NVDA250117P00185000 | 2023-12-04 2:59PM EST | 185.00 | 2.00 | 1.95 | 1.99 | -0.30 | -13.04% | 10 | 1,080 | 48.95% |
| NVDA250117P00190000 | 2023-12-06 3:10PM EST | 190.00 | 2.52 | 2.07 | 2.22 | 0.00 | - | 1 | 673 | 48.65% |
| NVDA250117P00195000 | 2023-12-08 1:38PM EST | 195.00 | 2.30 | 2.30 | 2.41 | -0.55 | -19.30% | 2 | 1,307 | 48.12% |
| NVDA250117P00200000 | 2023-12-08 11:18AM EST | 200.00 | 2.61 | 2.55 | 2.65 | -0.36 | -12.12% | 13 | 7,322 | 47.74% |
| NVDA250117P00210000 | 2023-12-07 10:23AM EST | 210.00 | 3.15 | 3.00 | 3.20 | -0.45 | -12.50% | 2 | 1,843 | 47.06% |
| NVDA250117P00220000 | 2023-12-07 9:48AM EST | 220.00 | 4.31 | 3.55 | 3.85 | 0.00 | - | 10 | 3,719 | 46.45% |
| NVDA250117P00230000 | 2023-12-07 2:13PM EST | 230.00 | 4.40 | 4.30 | 4.55 | -0.44 | -9.09% | 2 | 2,898 | 45.77% |
| NVDA250117P00240000 | 2023-12-08 12:12PM EST | 240.00 | 5.20 | 5.15 | 5.30 | -0.70 | -11.86% | 576 | 4,208 | 45.04% |
| NVDA250117P00250000 | 2023-12-07 2:43PM EST | 250.00 | 6.10 | 6.00 | 6.20 | -0.60 | -8.96% | 11 | 2,463 | 44.43% |
| NVDA250117P00255000 | 2023-12-05 3:48PM EST | 255.00 | 7.35 | 6.50 | 6.70 | 0.00 | - | 5 | 1,092 | 44.15% |
| NVDA250117P00260000 | 2023-12-05 11:55AM EST | 260.00 | 7.05 | 7.05 | 7.30 | -1.30 | -15.57% | 1 | 1,351 | 44.00% |
| NVDA250117P00265000 | 2023-12-05 3:48PM EST | 265.00 | 8.60 | 7.60 | 7.80 | 0.00 | - | 1 | 721 | 43.63% |
| NVDA250117P00270000 | 2023-12-05 2:39PM EST | 270.00 | 9.35 | 8.20 | 8.40 | 0.00 | - | 2 | 342 | 43.38% |
| NVDA250117P00275000 | 2023-12-08 1:17PM EST | 275.00 | 8.97 | 8.80 | 9.05 | -1.23 | -12.06% | 1 | 953 | 43.16% |
| NVDA250117P00280000 | 2023-12-08 11:17AM EST | 280.00 | 9.60 | 9.50 | 9.70 | -1.10 | -10.28% | 10 | 1,195 | 42.90% |
| NVDA250117P00285000 | 2023-12-07 3:23PM EST | 285.00 | 10.25 | 10.20 | 10.40 | -1.00 | -8.89% | 1 | 274 | 42.66% |
| NVDA250117P00290000 | 2023-12-08 2:59PM EST | 290.00 | 10.99 | 10.95 | 11.15 | -0.81 | -6.86% | 1 | 488 | 42.44% |
| NVDA250117P00295000 | 2023-12-08 10:13AM EST | 295.00 | 11.90 | 11.70 | 11.90 | -0.50 | -4.03% | 11 | 311 | 42.18% |
| NVDA250117P00300000 | 2023-12-08 1:02PM EST | 300.00 | 12.60 | 12.55 | 12.75 | -1.30 | -9.35% | 14 | 3,207 | 42.00% |
| NVDA250117P00305000 | 2023-12-04 11:53AM EST | 305.00 | 15.85 | 13.40 | 13.60 | 0.00 | - | 308 | 1,038 | 41.77% |
| NVDA250117P00310000 | 2023-12-08 3:57PM EST | 310.00 | 14.37 | 14.40 | 14.50 | -1.43 | -9.05% | 1 | 1,081 | 41.56% |
| NVDA250117P00315000 | 2023-12-06 3:22PM EST | 315.00 | 17.75 | 15.20 | 15.45 | 0.00 | - | 1 | 448 | 41.36% |
| NVDA250117P00320000 | 2023-12-07 9:59AM EST | 320.00 | 16.15 | 16.15 | 16.45 | -2.49 | -13.36% | 9 | 612 | 41.17% |
| NVDA250117P00325000 | 2023-12-08 3:57PM EST | 325.00 | 17.36 | 17.20 | 17.45 | -2.47 | -12.46% | 5 | 553 | 40.95% |
| NVDA250117P00330000 | 2023-12-08 3:12PM EST | 330.00 | 18.43 | 18.30 | 18.60 | -1.77 | -8.76% | 2 | 520 | 40.82% |
| NVDA250117P00335000 | 2023-12-08 3:15PM EST | 335.00 | 19.50 | 19.40 | 19.65 | -2.75 | -12.36% | 2 | 1,009 | 40.57% |
| NVDA250117P00340000 | 2023-12-08 11:40AM EST | 340.00 | 20.88 | 20.55 | 20.80 | -1.79 | -7.90% | 35 | 1,937 | 40.36% |
| NVDA250117P00345000 | 2023-12-01 12:11PM EST | 345.00 | 22.70 | 21.80 | 22.05 | 0.00 | - | 40 | 1,042 | 40.21% |
| NVDA250117P00350000 | 2023-12-08 3:56PM EST | 350.00 | 23.17 | 23.05 | 23.25 | -1.98 | -7.87% | 129 | 3,666 | 39.98% |
| NVDA250117P00355000 | 2023-12-08 1:29PM EST | 355.00 | 24.33 | 24.35 | 24.60 | -2.42 | -9.05% | 105 | 779 | 39.83% |
| NVDA250117P00360000 | 2023-12-07 1:15PM EST | 360.00 | 26.45 | 25.60 | 26.00 | -1.53 | -5.47% | 2 | 2,728 | 39.68% |
| NVDA250117P00365000 | 2023-12-08 10:55AM EST | 365.00 | 27.15 | 26.80 | 27.35 | -2.29 | -7.78% | 16 | 391 | 39.47% |
| NVDA250117P00370000 | 2023-12-08 12:55PM EST | 370.00 | 28.51 | 28.50 | 28.85 | -2.52 | -8.12% | 15 | 929 | 39.32% |
| NVDA250117P00375000 | 2023-12-08 3:51PM EST | 375.00 | 30.21 | 30.00 | 30.35 | -2.37 | -7.27% | 49 | 2,807 | 39.15% |
| NVDA250117P00380000 | 2023-12-08 2:23PM EST | 380.00 | 31.40 | 31.55 | 31.90 | -2.80 | -8.19% | 20 | 2,888 | 38.97% |
| NVDA250117P00385000 | 2023-12-08 10:29AM EST | 385.00 | 33.15 | 33.15 | 33.50 | -3.10 | -8.55% | 3 | 373 | 38.80% |
| NVDA250117P00390000 | 2023-12-08 3:33PM EST | 390.00 | 34.97 | 34.80 | 35.15 | -2.98 | -7.85% | 11 | 659 | 38.62% |
| NVDA250117P00395000 | 2023-12-05 11:12AM EST | 395.00 | 40.40 | 36.50 | 36.85 | 0.00 | - | 202 | 2,376 | 38.45% |
| NVDA250117P00400000 | 2023-12-08 3:07PM EST | 400.00 | 38.50 | 38.30 | 38.60 | -2.80 | -6.78% | 273 | 6,975 | 38.28% |
| NVDA250117P00405000 | 2023-12-08 9:30AM EST | 405.00 | 42.75 | 40.05 | 40.45 | -2.15 | -4.79% | 11 | 285 | 38.14% |
| NVDA250117P00410000 | 2023-12-08 3:38PM EST | 410.00 | 42.08 | 41.90 | 42.30 | -2.69 | -6.01% | 6 | 283 | 37.97% |
| NVDA250117P00415000 | 2023-12-08 3:38PM EST | 415.00 | 43.93 | 43.85 | 44.20 | -5.68 | -11.45% | 11 | 523 | 37.80% |
| NVDA250117P00420000 | 2023-12-08 3:31PM EST | 420.00 | 45.94 | 45.65 | 46.20 | -3.56 | -7.19% | 8 | 2,488 | 37.65% |
| NVDA250117P00425000 | 2023-12-08 11:18AM EST | 425.00 | 48.00 | 47.80 | 48.20 | -4.63 | -8.80% | 10 | 1,145 | 37.48% |
| NVDA250117P00430000 | 2023-12-08 2:37PM EST | 430.00 | 49.60 | 49.85 | 50.25 | -4.20 | -7.81% | 34 | 774 | 37.31% |
| NVDA250117P00435000 | 2023-12-08 12:56PM EST | 435.00 | 52.00 | 52.00 | 52.40 | -4.00 | -7.14% | 24 | 396 | 37.16% |
| NVDA250117P00440000 | 2023-12-08 3:21PM EST | 440.00 | 54.35 | 54.15 | 54.55 | -4.20 | -7.17% | 20 | 1,263 | 36.99% |
| NVDA250117P00445000 | 2023-12-08 1:39PM EST | 445.00 | 56.41 | 56.35 | 56.85 | -4.54 | -7.45% | 11 | 798 | 36.87% |
| NVDA250117P00450000 | 2023-12-08 12:51PM EST | 450.00 | 58.65 | 58.50 | 59.05 | -4.45 | -7.05% | 48 | 1,165 | 36.67% |
| NVDA250117P00455000 | 2023-12-08 12:14PM EST | 455.00 | 62.05 | 60.80 | 61.45 | -3.32 | -5.08% | 166 | 210 | 36.55% |
| NVDA250117P00460000 | 2023-12-08 3:50PM EST | 460.00 | 63.50 | 63.25 | 63.75 | -5.73 | -8.28% | 546 | 383 | 36.34% |
| NVDA250117P00465000 | 2023-12-08 11:59AM EST | 465.00 | 66.25 | 65.70 | 66.20 | -6.85 | -9.37% | 26 | 213 | 36.19% |
| NVDA250117P00470000 | 2023-12-08 1:26PM EST | 470.00 | 67.75 | 68.10 | 68.80 | -5.00 | -6.87% | 265 | 492 | 36.09% |
| NVDA250117P00475000 | 2023-12-08 11:10AM EST | 475.00 | 70.56 | 70.60 | 71.20 | -7.99 | -10.17% | 23 | 138 | 35.87% |
| NVDA250117P00480000 | 2023-12-08 3:38PM EST | 480.00 | 73.53 | 73.30 | 73.80 | -6.12 | -7.68% | 6 | 438 | 35.71% |
| NVDA250117P00485000 | 2023-12-08 3:38PM EST | 485.00 | 76.13 | 75.85 | 76.40 | -4.88 | -6.02% | 76 | 145 | 35.54% |
| NVDA250117P00490000 | 2023-12-08 12:40PM EST | 490.00 | 79.02 | 78.40 | 79.10 | -4.76 | -5.68% | 147 | 262 | 35.38% |
| NVDA250117P00495000 | 2023-12-08 3:51PM EST | 495.00 | 81.77 | 81.20 | 82.00 | -5.00 | -5.76% | 321 | 186 | 35.30% |
| NVDA250117P00500000 | 2023-12-08 2:33PM EST | 500.00 | 83.67 | 83.85 | 84.60 | -6.13 | -6.83% | 53 | 1,410 | 35.05% |
| NVDA250117P00505000 | 2023-11-29 1:46PM EST | 505.00 | 87.62 | 86.65 | 87.45 | +2.62 | +3.08% | 2 | 132 | 34.90% |
| NVDA250117P00510000 | 2023-12-04 11:02AM EST | 510.00 | 102.00 | 89.60 | 90.35 | 0.00 | - | 1 | 76 | 34.74% |
| NVDA250117P00515000 | 2023-12-07 12:50PM EST | 515.00 | 99.00 | 92.50 | 93.20 | 0.00 | - | 12 | 90 | 34.54% |
| NVDA250117P00520000 | 2023-12-07 3:59PM EST | 520.00 | 100.75 | 95.45 | 96.25 | 0.00 | - | 2 | 279 | 34.41% |
| NVDA250117P00525000 | 2023-12-08 9:58AM EST | 525.00 | 98.92 | 98.45 | 99.25 | +2.62 | +2.72% | 3 | 118 | 34.23% |
| NVDA250117P00530000 | 2023-12-04 3:14PM EST | 530.00 | 114.57 | 101.45 | 102.30 | 0.00 | - | 3 | 110 | 34.05% |
| NVDA250117P00535000 | 2023-12-06 12:01PM EST | 535.00 | 106.85 | 104.55 | 105.40 | -4.92 | -4.40% | 2 | 260 | 33.87% |
| NVDA250117P00540000 | 2023-11-21 2:50PM EST | 540.00 | 102.15 | 107.65 | 108.75 | 0.00 | - | 2 | 268 | 33.80% |
| NVDA250117P00545000 | 2023-12-04 9:31AM EST | 545.00 | 111.09 | 110.85 | 111.80 | -10.91 | -8.94% | 4 | 84 | 33.54% |
| NVDA250117P00550000 | 2023-12-08 3:44PM EST | 550.00 | 114.68 | 114.30 | 115.05 | -7.04 | -5.78% | 26 | 365 | 33.37% |
| NVDA250117P00555000 | 2023-12-08 3:44PM EST | 555.00 | 118.00 | 117.55 | 118.30 | -26.25 | -18.20% | 20 | 132 | 33.17% |
| NVDA250117P00560000 | 2023-12-01 1:06PM EST | 560.00 | 123.70 | 120.65 | 121.80 | 0.00 | - | 1 | 144 | 33.07% |
| NVDA250117P00565000 | 2023-12-07 12:50PM EST | 565.00 | 131.90 | 123.95 | 125.15 | 0.00 | - | 6 | 1,708 | 32.88% |
| NVDA250117P00570000 | 2023-11-30 10:46AM EST | 570.00 | 131.05 | 127.45 | 128.45 | 0.00 | - | 4 | 59 | 32.63% |
| NVDA250117P00575000 | 2023-12-08 3:30PM EST | 575.00 | 131.48 | 130.80 | 132.25 | +3.18 | +2.48% | 1 | 1,933 | 32.62% |
| NVDA250117P00580000 | 2023-12-01 12:58PM EST | 580.00 | 137.30 | 134.40 | 135.50 | 0.00 | - | 2 | 59 | 32.29% |
| NVDA250117P00585000 | 2023-12-07 12:50PM EST | 585.00 | 146.10 | 137.80 | 139.05 | 0.00 | - | 49 | 55 | 32.10% |
| NVDA250117P00590000 | 2023-12-06 9:35AM EST | 590.00 | 145.05 | 141.40 | 142.65 | 0.00 | - | 1 | 1,142 | 31.92% |
| NVDA250117P00595000 | 2023-12-08 11:59AM EST | 595.00 | 146.36 | 145.00 | 146.35 | -11.69 | -7.40% | 4 | 30 | 31.76% |
| NVDA250117P00600000 | 2023-12-08 3:52PM EST | 600.00 | 149.73 | 148.55 | 150.10 | -8.97 | -5.65% | 208 | 1,505 | 31.61% |
| NVDA250117P00605000 | 2023-12-08 2:23PM EST | 605.00 | 152.19 | 152.35 | 153.85 | -0.66 | -0.43% | 139 | 8 | 31.43% |
| NVDA250117P00610000 | 2023-12-08 12:14PM EST | 610.00 | 158.86 | 156.05 | 157.55 | -3.07 | -1.90% | 268 | 105 | 31.20% |
| NVDA250117P00615000 | 2023-12-08 12:17PM EST | 615.00 | 161.79 | 159.75 | 161.50 | -8.87 | -5.20% | 445 | 7 | 31.09% |
| NVDA250117P00620000 | 2023-12-08 12:14PM EST | 620.00 | 166.48 | 163.65 | 165.30 | -6.21 | -3.60% | 186 | 19 | 30.87% |
| NVDA250117P00625000 | 2023-12-08 11:09AM EST | 625.00 | 167.80 | 167.40 | 169.05 | -8.55 | -4.85% | 189 | 7 | 30.59% |
| NVDA250117P00630000 | 2023-11-29 10:40AM EST | 630.00 | 167.35 | 170.95 | 172.80 | 0.00 | - | 4 | 11 | 30.27% |
| NVDA250117P00635000 | 2023-11-29 10:39AM EST | 635.00 | 171.35 | 175.15 | 177.10 | 0.00 | - | - | 4 | 30.29% |
| NVDA250117P00640000 | 2023-11-16 10:26AM EST | 640.00 | 177.30 | 179.15 | 181.40 | 0.00 | - | 3 | 28 | 30.29% |
| NVDA250117P00645000 | 2023-11-28 3:23PM EST | 645.00 | 183.70 | 183.15 | 185.40 | 0.00 | - | 2 | 9 | 30.07% |
| NVDA250117P00650000 | 2023-11-30 9:52AM EST | 650.00 | 186.50 | 186.90 | 189.05 | 0.00 | - | 24 | 107 | 29.56% |
| NVDA250117P00655000 | 2023-09-12 1:35PM EST | 655.00 | 219.79 | 201.65 | 207.85 | 0.00 | - | - | 1 | 38.88% |
| NVDA250117P00660000 | 2023-10-17 1:58PM EST | 660.00 | 233.24 | 184.60 | 193.75 | 0.00 | - | 1 | 14 | 26.26% |
| NVDA250117P00665000 | 2023-11-28 2:54PM EST | 665.00 | 198.95 | 198.85 | 201.30 | 0.00 | - | 2 | 2 | 28.77% |
| NVDA250117P00670000 | 2023-07-24 12:27PM EST | 670.00 | 240.06 | 222.00 | 231.00 | 0.00 | - | 10 | 22 | 45.01% |
| NVDA250117P00675000 | 2023-07-24 12:29PM EST | 675.00 | 244.20 | 226.00 | 235.00 | 0.00 | - | - | 6 | 44.91% |
| NVDA250117P00680000 | 2023-12-05 10:11AM EST | 680.00 | 222.65 | 211.65 | 213.95 | 0.00 | - | 2 | 50 | 28.01% |
| NVDA250117P00685000 | 2023-12-08 11:27AM EST | 685.00 | 216.35 | 216.30 | 218.45 | -34.77 | -13.85% | 2 | 1 | 27.94% |
| NVDA250117P00690000 | 2023-10-12 1:13PM EST | 690.00 | 239.42 | 221.65 | 223.85 | 0.00 | - | 1 | 29 | 28.67% |
| NVDA250117P00695000 | 2023-10-26 2:48PM EST | 695.00 | 294.18 | 223.35 | 226.30 | 0.00 | - | 37 | 0 | 26.57% |
| NVDA250117P00700000 | 2023-11-22 12:15PM EST | 700.00 | 231.30 | 229.30 | 231.15 | +8.45 | +3.79% | 1 | 69 | 26.76% |
| NVDA250117P00705000 | 2023-07-24 2:07PM EST | 705.00 | 270.71 | 250.00 | 259.50 | 0.00 | - | - | 4 | 44.36% |
| NVDA250117P00710000 | 2023-11-06 3:11PM EST | 710.00 | 261.69 | 255.40 | 258.75 | 0.00 | - | 2 | 31 | 41.21% |
| NVDA250117P00720000 | 2023-11-10 2:41PM EST | 720.00 | 247.88 | 246.75 | 249.00 | 0.00 | - | 2 | 18 | 25.52% |
| NVDA250117P00730000 | 2023-11-27 12:25PM EST | 730.00 | 251.60 | 255.95 | 259.25 | 0.00 | - | 2 | 10 | 26.48% |
| NVDA250117P00740000 | 2023-10-31 10:33AM EST | 740.00 | 337.86 | 267.20 | 278.70 | 0.00 | - | 1 | 51 | 36.40% |
| NVDA250117P00750000 | 2023-11-09 10:31AM EST | 750.00 | 282.00 | 274.35 | 277.55 | 0.00 | - | 1 | 15 | 25.08% |
| NVDA250117P00760000 | 2023-11-27 2:30PM EST | 760.00 | 277.42 | 283.45 | 286.50 | 0.00 | - | 2 | 0 | 23.47% |
| NVDA250117P00770000 | 2023-11-22 2:56PM EST | 770.00 | 282.75 | 293.30 | 296.25 | 0.00 | - | 6 | 0 | 23.35% |
| NVDA250117P00780000 | 2023-11-21 11:08AM EST | 780.00 | 288.15 | 303.20 | 306.45 | 0.00 | - | 4 | 0 | 24.38% |
| NVDA250117P00790000 | 2023-11-28 11:00AM EST | 790.00 | 313.31 | 312.90 | 316.40 | 0.00 | - | 2 | 0 | 24.75% |
| NVDA250117P00800000 | 2023-11-27 10:45AM EST | 800.00 | 318.50 | 323.10 | 326.15 | 0.00 | - | 2 | 0 | 24.54% |
| NVDA250117P00810000 | 2023-12-07 11:53AM EST | 810.00 | 349.27 | 329.75 | 342.90 | 0.00 | - | 2 | 0 | 35.60% |
| NVDA250117P00820000 | 2023-12-07 11:52AM EST | 820.00 | 356.90 | 339.25 | 349.80 | 0.00 | - | 4 | 0 | 32.42% |
| NVDA250117P00830000 | 2023-09-15 9:06AM EST | 830.00 | 381.42 | 371.00 | 380.00 | 0.00 | - | 2 | 0 | 50.70% |
| NVDA250117P00840000 | 2023-11-27 2:30PM EST | 840.00 | 356.26 | 358.85 | 369.70 | 0.00 | - | 2 | 0 | 33.33% |
| NVDA250117P00850000 | 2023-11-10 10:44AM EST | 850.00 | 374.35 | 365.40 | 382.60 | 0.00 | - | 2 | 0 | 37.49% |
| NVDA250117P00860000 | 2023-10-26 10:48AM EST | 860.00 | 456.19 | 372.85 | 391.85 | 0.00 | - | 2 | 0 | 37.15% |
| NVDA250117P00880000 | 2023-12-07 11:53AM EST | 880.00 | 419.27 | 402.00 | 413.95 | 0.00 | - | 2 | 0 | 40.56% |
| NVDA250117P00900000 | 2023-12-07 11:52AM EST | 900.00 | 436.90 | 417.80 | 432.40 | 0.00 | - | 2 | 0 | 39.84% |
| NVDA250117P00920000 | 2023-09-15 1:49PM EST | 920.00 | 479.77 | 461.00 | 470.50 | 0.00 | - | 234 | 0 | 52.98% |
| NVDA250117P00930000 | 2023-12-07 11:51AM EST | 930.00 | 465.18 | 453.60 | 456.05 | 0.00 | - | 2 | 0 | 29.82% |
| NVDA250117P00940000 | 2023-09-15 9:06AM EST | 940.00 | 490.78 | 481.00 | 490.50 | 0.00 | - | 4 | 0 | 54.04% |
| NVDA250117P00950000 | 2023-11-10 10:44AM EST | 950.00 | 473.80 | 467.70 | 483.95 | 0.00 | - | 2 | 0 | 44.02% |
| NVDA250117P00960000 | 2023-09-14 11:02AM EST | 960.00 | 503.71 | 501.00 | 510.50 | 0.00 | - | 4 | 0 | 55.08% |
| NVDA250117P00970000 | 2023-11-27 1:22PM EST | 970.00 | 485.94 | 487.95 | 502.05 | 0.00 | - | 3 | 0 | 42.69% |
| NVDA250117P00980000 | 2023-09-06 2:44PM EST | 980.00 | 509.90 | 517.65 | 526.90 | 0.00 | - | 118 | 0 | 53.31% |
| NVDA250117P00990000 | 2023-09-06 9:31AM EST | 990.00 | 519.19 | 534.05 | 543.40 | 0.00 | - | 202 | 0 | 58.81% |
| NVDA250117P01000000 | 2023-11-22 11:07AM EST | 1,000.00 | 512.40 | 518.75 | 533.45 | 0.00 | - | 1 | 0 | 45.71% |
© 2023 Yahoo. Todos los derechos reservados.