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 | 2024-03-26 10:34AM EDT | 5.00 | 938.89 | 847.40 | 852.35 | 0.00 | - | 2 | 2,489 | 464.26% |
NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 10.00 | 859.03 | 842.30 | 847.10 | 0.00 | - | 34 | 531 | 327.83% |
NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 15.00 | 868.59 | 837.95 | 842.30 | 0.00 | - | 2 | 13 | 289.45% |
NVDA250117C00020000 | 2024-04-10 9:34AM EDT | 20.00 | 823.40 | 832.70 | 837.00 | 0.00 | - | 2 | 27 | 254.69% |
NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 25.00 | 867.50 | 828.40 | 833.20 | 0.00 | - | 2 | 22 | 247.63% |
NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 30.00 | 910.00 | 822.75 | 827.55 | 0.00 | - | 3 | 301 | 222.46% |
NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 35.00 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 472.19% |
NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 40.00 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 412.06% |
NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 45.00 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 357.74% |
NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 50.00 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 363.32% |
NVDA250117C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 869.85 | 798.90 | 803.85 | 0.00 | - | 16 | 59 | 184.74% |
NVDA250117C00060000 | 2024-02-22 11:30AM EDT | 60.00 | 721.53 | 881.90 | 892.20 | 0.00 | - | 1 | 66 | 0.00% |
NVDA250117C00065000 | 2024-03-25 11:01AM EDT | 65.00 | 898.90 | 789.90 | 794.50 | 0.00 | - | 7 | 62 | 177.39% |
NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 70.00 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 301.11% |
NVDA250117C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 829.23 | 780.35 | 785.05 | 0.00 | - | 2 | 34 | 169.15% |
NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 80.00 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
NVDA250117C00085000 | 2024-02-05 10:39AM EDT | 85.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 90.00 | 807.17 | 765.30 | 770.65 | 0.00 | - | 1 | 189 | 156.49% |
NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 95.00 | 398.00 | 397.45 | 400.70 | 0.00 | - | 1 | 306 | 0.00% |
NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 100.00 | 802.65 | 755.55 | 760.50 | 0.00 | - | 1 | 1,089 | 148.76% |
NVDA250117C00105000 | 2024-01-22 11:20AM EDT | 105.00 | 498.45 | 562.65 | 573.55 | 0.00 | - | 2 | 240 | 0.00% |
NVDA250117C00110000 | 2024-04-05 1:55PM EDT | 110.00 | 774.52 | 746.00 | 750.75 | 0.00 | - | 14 | 624 | 143.23% |
NVDA250117C00115000 | 2024-03-27 10:02AM EDT | 115.00 | 784.45 | 741.65 | 746.40 | 0.00 | - | 1 | 174 | 142.65% |
NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 768.65 | 737.40 | 742.20 | 0.00 | - | 2 | 589 | 142.47% |
NVDA250117C00125000 | 2024-04-04 3:46PM EDT | 125.00 | 745.14 | 731.25 | 736.80 | 0.00 | - | 2 | 559 | 136.40% |
NVDA250117C00130000 | 2024-04-09 3:06PM EDT | 130.00 | 719.72 | 727.80 | 732.10 | 0.00 | - | 8 | 882 | 136.90% |
NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 201.99% |
NVDA250117C00140000 | 2024-04-05 11:45AM EDT | 140.00 | 747.00 | 717.30 | 722.25 | 0.00 | - | 1 | 487 | 130.70% |
NVDA250117C00145000 | 2024-03-27 3:28PM EDT | 145.00 | 758.00 | 712.65 | 717.70 | 0.00 | - | 1 | 197 | 129.43% |
NVDA250117C00150000 | 2024-04-16 1:59PM EDT | 150.00 | 731.51 | 708.15 | 713.10 | 0.00 | - | 1 | 3,457 | 128.33% |
NVDA250117C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 729.49 | 703.00 | 707.95 | 0.00 | - | 1 | 244 | 125.40% |
NVDA250117C00160000 | 2024-04-11 2:36PM EDT | 160.00 | 749.85 | 698.60 | 703.35 | 0.00 | - | 5 | 882 | 124.54% |
NVDA250117C00165000 | 2024-04-04 1:37PM EDT | 165.00 | 738.49 | 693.45 | 698.40 | 0.00 | - | 1 | 159 | 122.08% |
NVDA250117C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 720.65 | 689.55 | 694.35 | 0.00 | - | 3 | 398 | 122.72% |
NVDA250117C00175000 | 2024-04-15 1:55PM EDT | 175.00 | 704.55 | 685.55 | 689.00 | 0.00 | - | 250 | 3,415 | 121.37% |
NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 180.00 | 732.51 | 679.60 | 684.15 | 0.00 | - | 1 | 960 | 118.18% |
NVDA250117C00185000 | 2024-04-10 9:30AM EDT | 185.00 | 668.00 | 674.45 | 680.00 | 0.00 | - | 1 | 5,590 | 117.01% |
NVDA250117C00190000 | 2024-03-28 12:48PM EDT | 190.00 | 727.55 | 669.90 | 674.25 | 0.00 | - | 1 | 10,425 | 114.62% |
NVDA250117C00195000 | 2024-04-08 10:32AM EDT | 195.00 | 694.62 | 665.70 | 670.45 | 0.00 | - | 6 | 5,442 | 115.09% |
NVDA250117C00200000 | 2024-04-12 10:55AM EDT | 200.00 | 695.00 | 659.75 | 665.35 | 0.00 | - | 1 | 2,824 | 111.92% |
NVDA250117C00210000 | 2024-04-17 1:37PM EDT | 210.00 | 652.92 | 650.90 | 655.65 | -48.08 | -6.86% | 1 | 894 | 109.90% |
NVDA250117C00220000 | 2024-04-11 10:15AM EDT | 220.00 | 666.00 | 640.95 | 645.95 | 0.00 | - | 1 | 793 | 106.76% |
NVDA250117C00230000 | 2024-04-12 2:25PM EDT | 230.00 | 664.45 | 631.50 | 636.00 | 0.00 | - | 1 | 866 | 104.02% |
NVDA250117C00240000 | 2024-04-12 2:21PM EDT | 240.00 | 655.05 | 621.65 | 626.65 | 0.00 | - | 1 | 624 | 101.61% |
NVDA250117C00250000 | 2024-04-15 10:13AM EDT | 250.00 | 662.25 | 612.20 | 617.45 | 0.00 | - | 1 | 1,531 | 99.79% |
NVDA250117C00255000 | 2024-03-15 12:34PM EDT | 255.00 | 647.30 | 635.95 | 643.35 | 0.00 | - | 1 | 168 | 140.42% |
NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 260.00 | 602.22 | 604.00 | 608.70 | -59.78 | -9.03% | 2 | 713 | 99.50% |
NVDA250117C00265000 | 2024-04-09 3:31PM EDT | 265.00 | 597.65 | 599.00 | 603.35 | 0.00 | - | 10 | 503 | 97.72% |
NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 270.00 | 597.00 | 593.40 | 598.60 | 0.00 | - | 2 | 1,114 | 95.97% |
NVDA250117C00275000 | 2024-04-02 3:34PM EDT | 275.00 | 632.37 | 588.95 | 593.80 | 0.00 | - | 2 | 532 | 95.18% |
NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 616.25 | 584.40 | 589.30 | 0.00 | - | 1 | 2,328 | 94.56% |
NVDA250117C00285000 | 2024-04-16 11:46AM EDT | 285.00 | 600.60 | 579.65 | 584.40 | 0.00 | - | 2 | 469 | 93.46% |
NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 290.00 | 596.31 | 574.80 | 579.40 | 0.00 | - | 2 | 289 | 92.22% |
NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 570.25 | 574.60 | 0.00 | - | 8 | 429 | 91.39% |
NVDA250117C00300000 | 2024-04-16 3:27PM EDT | 300.00 | 594.70 | 565.55 | 569.85 | 0.00 | - | 5 | 743 | 90.49% |
NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 305.00 | 557.96 | 560.70 | 565.65 | -23.74 | -4.08% | 6 | 252 | 89.89% |
NVDA250117C00310000 | 2024-04-16 11:46AM EDT | 310.00 | 577.40 | 556.45 | 561.40 | 0.00 | - | 1 | 974 | 89.67% |
NVDA250117C00315000 | 2024-04-16 11:46AM EDT | 315.00 | 572.65 | 551.25 | 556.20 | 0.00 | - | 2 | 251 | 88.13% |
NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 320.00 | 567.53 | 546.60 | 551.15 | 0.00 | - | 6 | 496 | 87.09% |
NVDA250117C00325000 | 2024-04-16 11:41AM EDT | 325.00 | 562.93 | 542.15 | 546.50 | 0.00 | - | 2 | 463 | 86.47% |
NVDA250117C00330000 | 2024-04-16 3:24PM EDT | 330.00 | 566.78 | 537.60 | 541.60 | 0.00 | - | 4 | 1,153 | 85.62% |
NVDA250117C00335000 | 2024-04-17 12:54PM EDT | 335.00 | 528.98 | 533.45 | 536.95 | -18.91 | -3.45% | 8 | 379 | 85.20% |
NVDA250117C00340000 | 2024-04-16 11:38AM EDT | 340.00 | 550.10 | 529.10 | 532.65 | 0.00 | - | 2 | 600 | 84.86% |
NVDA250117C00345000 | 2024-04-16 3:24PM EDT | 345.00 | 553.41 | 524.45 | 528.45 | 0.00 | - | 5 | 829 | 84.38% |
NVDA250117C00350000 | 2024-04-16 3:25PM EDT | 350.00 | 547.45 | 518.65 | 523.40 | 0.00 | - | 6 | 925 | 82.70% |
NVDA250117C00355000 | 2024-03-08 2:17PM EDT | 355.00 | 547.00 | 540.65 | 546.80 | 0.00 | - | 1 | 475 | 109.40% |
NVDA250117C00360000 | 2024-04-15 9:30AM EDT | 360.00 | 544.30 | 509.85 | 513.90 | 0.00 | - | 1 | 315 | 81.43% |
NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 504.85 | 509.10 | 0.00 | - | 1 | 201 | 80.42% |
NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 370.00 | 514.44 | 500.45 | 504.50 | 0.00 | - | 10 | 913 | 79.88% |
NVDA250117C00375000 | 2024-03-27 10:13AM EDT | 375.00 | 544.00 | 496.75 | 500.60 | 0.00 | - | 1 | 866 | 80.10% |
NVDA250117C00380000 | 2024-04-15 2:51PM EDT | 380.00 | 502.00 | 491.45 | 495.60 | -7.00 | -1.38% | 1 | 781 | 78.84% |
NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 385.00 | 534.10 | 486.65 | 490.90 | 0.00 | - | 7 | 1,336 | 78.03% |
NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 390.00 | 501.45 | 482.10 | 486.30 | 0.00 | - | 1 | 1,129 | 77.41% |
NVDA250117C00395000 | 2024-03-11 1:17PM EDT | 395.00 | 494.97 | 494.45 | 500.50 | 0.00 | - | 1 | 207 | 93.15% |
NVDA250117C00400000 | 2024-04-17 2:03PM EDT | 400.00 | 475.00 | 473.05 | 477.15 | -25.99 | -5.19% | 5 | 2,386 | 76.21% |
NVDA250117C00405000 | 2024-04-05 11:49AM EDT | 405.00 | 498.46 | 468.55 | 472.40 | 0.00 | - | 1 | 501 | 75.54% |
NVDA250117C00410000 | 2024-04-04 2:04PM EDT | 410.00 | 504.68 | 464.80 | 468.70 | 0.00 | - | 23 | 371 | 75.74% |
NVDA250117C00415000 | 2024-04-04 9:54AM EDT | 415.00 | 506.45 | 459.80 | 463.90 | 0.00 | - | 20 | 229 | 74.80% |
NVDA250117C00420000 | 2024-04-10 2:19PM EDT | 420.00 | 471.50 | 455.90 | 459.95 | 0.00 | - | 6 | 794 | 74.78% |
NVDA250117C00425000 | 2024-04-12 3:17PM EDT | 425.00 | 478.69 | 450.45 | 454.35 | 0.00 | - | 1 | 268 | 73.28% |
NVDA250117C00430000 | 2024-04-17 12:49PM EDT | 430.00 | 443.16 | 445.90 | 450.20 | +7.91 | +1.82% | 4 | 974 | 72.87% |
NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 442.35 | 445.45 | -36.10 | -7.59% | 2 | 654 | 72.62% |
NVDA250117C00440000 | 2024-04-17 12:49PM EDT | 440.00 | 434.25 | 437.60 | 441.10 | -0.12 | -0.03% | 3 | 802 | 72.02% |
NVDA250117C00445000 | 2024-04-17 12:51PM EDT | 445.00 | 429.88 | 433.55 | 436.80 | -40.97 | -8.70% | 2 | 426 | 71.74% |
NVDA250117C00450000 | 2024-04-17 12:51PM EDT | 450.00 | 426.19 | 428.60 | 432.20 | -17.81 | -4.01% | 2 | 1,195 | 70.95% |
NVDA250117C00455000 | 2024-04-05 9:38AM EDT | 455.00 | 421.33 | 424.65 | 428.30 | -15.57 | -3.56% | 2 | 482 | 70.86% |
NVDA250117C00460000 | 2024-04-17 12:51PM EDT | 460.00 | 417.20 | 419.20 | 423.60 | -56.08 | -11.85% | 2 | 523 | 69.83% |
NVDA250117C00465000 | 2024-04-17 12:52PM EDT | 465.00 | 412.65 | 415.10 | 419.05 | -100.70 | -19.62% | 3 | 418 | 69.41% |
NVDA250117C00470000 | 2024-04-17 12:49PM EDT | 470.00 | 408.58 | 411.55 | 415.15 | -25.27 | -5.82% | 2 | 1,653 | 69.45% |
NVDA250117C00475000 | 2024-04-17 12:49PM EDT | 475.00 | 404.28 | 407.25 | 410.65 | -64.49 | -13.76% | 2 | 1,326 | 68.95% |
NVDA250117C00480000 | 2024-04-17 12:49PM EDT | 480.00 | 399.73 | 403.45 | 405.05 | +0.45 | +0.11% | 2 | 1,132 | 68.23% |
NVDA250117C00485000 | 2024-04-17 12:50PM EDT | 485.00 | 395.85 | 399.25 | 400.85 | -18.12 | -4.38% | 2 | 514 | 67.88% |
NVDA250117C00490000 | 2024-04-17 12:50PM EDT | 490.00 | 390.60 | 394.90 | 396.45 | -17.90 | -4.38% | 4 | 698 | 67.40% |
NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 495.00 | 386.80 | 390.45 | 392.25 | +6.75 | +1.78% | 2 | 622 | 66.95% |
NVDA250117C00500000 | 2024-04-17 1:56PM EDT | 500.00 | 389.15 | 386.50 | 387.85 | -20.95 | -5.11% | 15 | 8,100 | 66.60% |
NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 505.00 | 378.45 | 381.95 | 383.65 | -15.45 | -3.92% | 2 | 2,655 | 66.11% |
NVDA250117C00510000 | 2024-04-17 12:50PM EDT | 510.00 | 374.35 | 378.10 | 379.65 | -14.15 | -3.64% | 2 | 533 | 65.93% |
NVDA250117C00515000 | 2024-04-17 12:49PM EDT | 515.00 | 369.94 | 373.85 | 375.60 | -47.24 | -11.32% | 2 | 363 | 65.58% |
NVDA250117C00520000 | 2024-04-02 9:31AM EDT | 520.00 | 405.70 | 370.50 | 371.55 | 0.00 | - | 2 | 477 | 65.52% |
NVDA250117C00525000 | 2024-04-09 10:52AM EDT | 525.00 | 349.94 | 364.75 | 367.35 | 0.00 | - | 10 | 1,241 | 64.62% |
NVDA250117C00530000 | 2024-04-12 2:59PM EDT | 530.00 | 385.08 | 361.05 | 362.65 | 0.00 | - | 1 | 462 | 64.22% |
NVDA250117C00535000 | 2024-04-15 2:34PM EDT | 535.00 | 375.45 | 357.25 | 358.95 | 0.00 | - | 2 | 452 | 64.10% |
NVDA250117C00540000 | 2024-04-15 3:54PM EDT | 540.00 | 362.21 | 353.60 | 355.30 | 0.00 | - | 301 | 708 | 64.03% |
NVDA250117C00545000 | 2024-04-09 10:05AM EDT | 545.00 | 357.85 | 349.10 | 352.35 | 0.00 | - | 10 | 1,137 | 63.90% |
NVDA250117C00550000 | 2024-04-17 1:24PM EDT | 550.00 | 341.20 | 345.10 | 346.70 | -27.20 | -7.38% | 4 | 1,954 | 63.10% |
NVDA250117C00555000 | 2024-04-11 9:57AM EDT | 555.00 | 367.45 | 342.10 | 343.50 | 0.00 | - | 4 | 295 | 63.33% |
NVDA250117C00560000 | 2024-04-11 12:40PM EDT | 560.00 | 378.70 | 337.20 | 339.15 | 0.00 | - | 1 | 717 | 62.64% |
NVDA250117C00565000 | 2024-04-12 10:37AM EDT | 565.00 | 367.80 | 333.85 | 335.15 | 0.00 | - | 4 | 214 | 62.51% |
NVDA250117C00570000 | 2024-04-15 10:12AM EDT | 570.00 | 369.98 | 329.60 | 332.05 | 0.00 | - | 1 | 995 | 62.36% |
NVDA250117C00575000 | 2024-04-16 10:38AM EDT | 575.00 | 340.02 | 325.50 | 327.20 | 0.00 | - | 1 | 613 | 61.75% |
NVDA250117C00580000 | 2024-04-17 1:09PM EDT | 580.00 | 322.50 | 322.60 | 323.90 | -34.30 | -9.61% | 5 | 731 | 61.91% |
NVDA250117C00585000 | 2024-04-15 1:08PM EDT | 585.00 | 346.19 | 318.05 | 319.50 | 0.00 | - | 5 | 268 | 61.29% |
NVDA250117C00590000 | 2024-04-12 10:40AM EDT | 590.00 | 346.15 | 314.10 | 315.65 | 0.00 | - | 1 | 733 | 60.99% |
NVDA250117C00595000 | 2024-04-08 11:30AM EDT | 595.00 | 331.40 | 310.40 | 312.20 | 0.00 | - | 2 | 394 | 60.85% |
NVDA250117C00600000 | 2024-04-17 12:44PM EDT | 600.00 | 300.99 | 306.60 | 308.20 | -22.34 | -6.91% | 19 | 3,773 | 60.53% |
NVDA250117C00605000 | 2024-04-09 11:15AM EDT | 605.00 | 293.25 | 303.05 | 304.45 | 0.00 | - | 2 | 501 | 60.33% |
NVDA250117C00610000 | 2024-04-11 9:34AM EDT | 610.00 | 322.67 | 299.45 | 300.80 | 0.00 | - | 1 | 480 | 60.14% |
NVDA250117C00615000 | 2024-04-09 1:03PM EDT | 615.00 | 290.59 | 295.85 | 297.10 | 0.00 | - | 1 | 323 | 59.92% |
NVDA250117C00620000 | 2024-04-16 12:53PM EDT | 620.00 | 312.00 | 291.20 | 293.60 | 0.00 | - | 1 | 1,194 | 59.49% |
NVDA250117C00625000 | 2024-04-16 10:22AM EDT | 625.00 | 306.00 | 287.25 | 290.65 | 0.00 | - | 10 | 1,158 | 59.35% |
NVDA250117C00630000 | 2024-04-15 3:43PM EDT | 630.00 | 296.25 | 285.75 | 286.95 | 0.00 | - | 10 | 611 | 59.62% |
NVDA250117C00635000 | 2024-04-10 9:56AM EDT | 635.00 | 297.30 | 281.80 | 282.85 | 0.00 | - | 1 | 616 | 59.19% |
NVDA250117C00640000 | 2024-04-11 2:13PM EDT | 640.00 | 319.50 | 276.75 | 279.90 | 0.00 | - | 2 | 1,462 | 58.76% |
NVDA250117C00645000 | 2024-04-17 12:33PM EDT | 645.00 | 273.82 | 274.90 | 276.00 | -41.68 | -13.21% | 1 | 201 | 58.86% |
NVDA250117C00650000 | 2024-04-17 1:19PM EDT | 650.00 | 269.39 | 271.25 | 272.50 | -21.35 | -7.34% | 2 | 1,465 | 58.62% |
NVDA250117C00655000 | 2024-04-17 12:19PM EDT | 655.00 | 268.38 | 267.70 | 268.95 | +1.33 | +0.50% | 1 | 243 | 58.38% |
NVDA250117C00660000 | 2024-04-17 12:19PM EDT | 660.00 | 265.01 | 265.00 | 266.25 | -28.19 | -9.61% | 21 | 660 | 58.52% |
NVDA250117C00665000 | 2024-04-17 12:19PM EDT | 665.00 | 261.66 | 261.00 | 262.10 | +8.85 | +3.50% | 1 | 202 | 58.02% |
NVDA250117C00670000 | 2024-04-17 12:19PM EDT | 670.00 | 258.39 | 257.50 | 258.90 | -32.89 | -11.29% | 1 | 751 | 57.85% |
NVDA250117C00675000 | 2024-04-17 12:44PM EDT | 675.00 | 249.04 | 254.35 | 255.60 | -1.08 | -0.43% | 1 | 423 | 57.72% |
NVDA250117C00680000 | 2024-04-10 10:46AM EDT | 680.00 | 265.10 | 251.00 | 252.30 | 0.00 | - | 1 | 370 | 57.54% |
NVDA250117C00685000 | 2024-04-16 1:16PM EDT | 685.00 | 268.00 | 247.90 | 249.15 | 0.00 | - | 2 | 221 | 57.44% |
NVDA250117C00690000 | 2024-04-17 11:49AM EDT | 690.00 | 248.12 | 244.90 | 246.10 | -12.28 | -4.72% | 1 | 317 | 57.36% |
NVDA250117C00695000 | 2024-04-17 12:04PM EDT | 695.00 | 243.80 | 241.55 | 242.65 | -33.33 | -12.03% | 1 | 438 | 57.12% |
NVDA250117C00700000 | 2024-04-17 1:33PM EDT | 700.00 | 238.99 | 238.20 | 239.60 | -14.62 | -5.76% | 12 | 3,078 | 56.96% |
NVDA250117C00705000 | 2024-04-11 9:38AM EDT | 705.00 | 256.60 | 235.50 | 236.70 | 0.00 | - | 1 | 348 | 56.95% |
NVDA250117C00710000 | 2024-04-11 3:35PM EDT | 710.00 | 272.53 | 232.05 | 234.55 | 0.00 | - | 7 | 1,368 | 56.93% |
NVDA250117C00720000 | 2024-04-16 3:58PM EDT | 720.00 | 243.70 | 225.90 | 227.50 | 0.00 | - | 4 | 418 | 56.45% |
NVDA250117C00730000 | 2024-04-16 3:34PM EDT | 730.00 | 238.32 | 220.20 | 221.50 | 0.00 | - | 3 | 871 | 56.25% |
NVDA250117C00740000 | 2024-04-16 3:17PM EDT | 740.00 | 233.26 | 214.05 | 217.30 | 0.00 | - | 24 | 1,220 | 56.27% |
NVDA250117C00750000 | 2024-04-16 1:43PM EDT | 750.00 | 225.80 | 208.05 | 210.30 | 0.00 | - | 86 | 1,262 | 55.73% |
NVDA250117C00760000 | 2024-04-17 9:30AM EDT | 760.00 | 226.36 | 203.30 | 204.30 | +6.36 | +2.89% | 1 | 538 | 55.60% |
NVDA250117C00770000 | 2024-04-17 1:18PM EDT | 770.00 | 195.80 | 197.85 | 199.10 | -12.50 | -6.00% | 26 | 961 | 55.45% |
NVDA250117C00780000 | 2024-04-17 1:26PM EDT | 780.00 | 189.88 | 192.80 | 193.70 | -8.52 | -4.29% | 3 | 2,053 | 55.30% |
NVDA250117C00790000 | 2024-04-16 12:20PM EDT | 790.00 | 199.90 | 187.25 | 188.15 | 0.00 | - | 64 | 890 | 54.99% |
NVDA250117C00800000 | 2024-04-17 1:57PM EDT | 800.00 | 183.50 | 182.40 | 183.25 | -15.50 | -7.79% | 86 | 6,166 | 54.90% |
NVDA250117C00810000 | 2024-04-17 1:52PM EDT | 810.00 | 177.71 | 177.25 | 178.15 | -16.14 | -8.33% | 12 | 548 | 54.68% |
NVDA250117C00820000 | 2024-04-17 12:57PM EDT | 820.00 | 169.75 | 172.45 | 173.35 | -17.62 | -9.40% | 151 | 470 | 54.55% |
NVDA250117C00830000 | 2024-04-17 12:49PM EDT | 830.00 | 164.85 | 168.05 | 168.75 | -20.99 | -11.29% | 138 | 3,051 | 54.48% |
NVDA250117C00840000 | 2024-04-17 12:58PM EDT | 840.00 | 160.80 | 163.05 | 163.95 | -18.20 | -10.17% | 56 | 2,242 | 54.25% |
NVDA250117C00850000 | 2024-04-17 2:01PM EDT | 850.00 | 159.00 | 158.50 | 159.50 | -15.00 | -8.62% | 90 | 2,241 | 54.12% |
NVDA250117C00860000 | 2024-04-17 1:57PM EDT | 860.00 | 155.37 | 154.45 | 155.25 | -14.08 | -8.31% | 89 | 952 | 54.08% |
NVDA250117C00880000 | 2024-04-17 1:38PM EDT | 880.00 | 144.85 | 145.60 | 146.45 | -15.20 | -9.50% | 81 | 1,628 | 53.72% |
NVDA250117C00900000 | 2024-04-17 1:56PM EDT | 900.00 | 139.05 | 137.75 | 138.45 | -11.45 | -7.61% | 285 | 3,522 | 53.55% |
NVDA250117C00920000 | 2024-04-17 1:58PM EDT | 920.00 | 131.10 | 130.30 | 131.15 | -8.89 | -6.35% | 48 | 1,288 | 53.45% |
NVDA250117C00930000 | 2024-04-17 1:30PM EDT | 930.00 | 126.45 | 126.40 | 127.15 | -11.66 | -8.44% | 71 | 721 | 53.27% |
NVDA250117C00940000 | 2024-04-17 1:47PM EDT | 940.00 | 121.90 | 123.05 | 123.85 | -12.75 | -9.47% | 4 | 474 | 53.27% |
NVDA250117C00950000 | 2024-04-17 1:53PM EDT | 950.00 | 119.59 | 119.10 | 119.85 | -12.86 | -9.71% | 35 | 1,999 | 53.02% |
NVDA250117C00960000 | 2024-04-17 1:19PM EDT | 960.00 | 114.53 | 115.90 | 116.55 | -14.47 | -11.22% | 8 | 452 | 52.99% |
NVDA250117C00970000 | 2024-04-17 1:06PM EDT | 970.00 | 112.87 | 112.85 | 113.70 | -10.68 | -8.64% | 8 | 657 | 53.03% |
NVDA250117C00980000 | 2024-04-17 1:47PM EDT | 980.00 | 108.65 | 109.25 | 109.95 | -12.73 | -10.49% | 11 | 504 | 52.80% |
NVDA250117C00990000 | 2024-04-17 1:23PM EDT | 990.00 | 105.02 | 106.25 | 107.05 | -11.48 | -9.85% | 10 | 865 | 52.79% |
NVDA250117C01000000 | 2024-04-17 2:04PM EDT | 1,000.00 | 103.60 | 103.30 | 103.95 | -10.89 | -9.47% | 133 | 4,986 | 52.73% |
NVDA250117C01010000 | 2024-04-17 10:39AM EDT | 1,010.00 | 106.50 | 100.35 | 101.00 | -4.09 | -3.70% | 3 | 447 | 52.67% |
NVDA250117C01020000 | 2024-04-17 1:05PM EDT | 1,020.00 | 97.43 | 97.40 | 98.00 | -12.42 | -11.31% | 3 | 1,678 | 52.58% |
NVDA250117C01030000 | 2024-04-16 10:24AM EDT | 1,030.00 | 104.45 | 94.70 | 95.20 | 0.00 | - | 22 | 541 | 52.53% |
NVDA250117C01040000 | 2024-04-17 10:55AM EDT | 1,040.00 | 95.20 | 92.15 | 92.75 | -7.25 | -7.08% | 20 | 377 | 52.56% |
NVDA250117C01050000 | 2024-04-17 1:24PM EDT | 1,050.00 | 87.45 | 89.20 | 90.05 | -12.55 | -12.55% | 17 | 1,028 | 52.44% |
NVDA250117C01060000 | 2024-04-17 1:13PM EDT | 1,060.00 | 87.15 | 86.75 | 87.30 | -9.05 | -9.41% | 11 | 307 | 52.38% |
NVDA250117C01070000 | 2024-04-17 1:13PM EDT | 1,070.00 | 84.20 | 84.45 | 85.20 | -9.50 | -10.14% | 1 | 377 | 52.44% |
NVDA250117C01080000 | 2024-04-17 12:19PM EDT | 1,080.00 | 82.00 | 81.80 | 82.40 | -8.90 | -9.79% | 19 | 523 | 52.28% |
NVDA250117C01090000 | 2024-04-17 1:19PM EDT | 1,090.00 | 78.60 | 79.55 | 80.10 | -9.55 | -10.83% | 60 | 345 | 52.27% |
NVDA250117C01100000 | 2024-04-17 1:58PM EDT | 1,100.00 | 77.90 | 77.20 | 78.15 | -9.55 | -10.92% | 169 | 2,193 | 52.28% |
NVDA250117C01110000 | 2024-04-17 12:15PM EDT | 1,110.00 | 75.85 | 74.95 | 75.60 | -9.15 | -10.76% | 17 | 320 | 52.18% |
NVDA250117C01120000 | 2024-04-17 12:03PM EDT | 1,120.00 | 74.50 | 72.95 | 73.60 | -6.85 | -8.42% | 4 | 115 | 52.20% |
NVDA250117C01130000 | 2024-04-16 3:25PM EDT | 1,130.00 | 80.50 | 70.80 | 71.25 | 0.00 | - | 1 | 431 | 52.11% |
NVDA250117C01140000 | 2024-04-17 12:15PM EDT | 1,140.00 | 69.55 | 68.90 | 69.60 | -7.75 | -10.03% | 15 | 182 | 52.17% |
NVDA250117C01150000 | 2024-04-17 2:02PM EDT | 1,150.00 | 67.50 | 66.65 | 67.35 | -8.55 | -11.24% | 87 | 401 | 52.04% |
NVDA250117C01160000 | 2024-04-17 12:24PM EDT | 1,160.00 | 63.95 | 64.90 | 65.60 | -7.59 | -10.61% | 23 | 155 | 52.07% |
NVDA250117C01170000 | 2024-04-16 3:17PM EDT | 1,170.00 | 71.28 | 63.30 | 63.75 | 0.00 | - | 7 | 223 | 52.10% |
NVDA250117C01180000 | 2024-04-17 11:02AM EDT | 1,180.00 | 64.06 | 61.25 | 61.75 | -3.54 | -5.24% | 16 | 447 | 51.99% |
NVDA250117C01190000 | 2024-04-17 12:42PM EDT | 1,190.00 | 58.50 | 59.60 | 60.20 | -7.50 | -11.36% | 1 | 108 | 52.03% |
NVDA250117C01200000 | 2024-04-17 1:56PM EDT | 1,200.00 | 58.65 | 57.75 | 58.60 | -7.25 | -11.00% | 788 | 2,127 | 52.00% |
NVDA250117C01210000 | 2024-04-17 1:43PM EDT | 1,210.00 | 57.00 | 56.50 | 56.90 | -5.00 | -8.06% | 3 | 123 | 52.05% |
NVDA250117C01220000 | 2024-04-16 9:30AM EDT | 1,220.00 | 59.00 | 54.75 | 55.30 | 0.00 | - | 1 | 306 | 52.00% |
NVDA250117C01230000 | 2024-04-17 11:58AM EDT | 1,230.00 | 55.20 | 53.10 | 53.80 | -5.10 | -8.46% | 6 | 69 | 51.97% |
NVDA250117C01240000 | 2024-04-17 10:53AM EDT | 1,240.00 | 52.50 | 51.55 | 52.05 | -4.20 | -7.41% | 4 | 307 | 51.90% |
NVDA250117C01250000 | 2024-04-17 1:49PM EDT | 1,250.00 | 50.09 | 49.90 | 50.55 | -3.86 | -7.15% | 18 | 966 | 51.84% |
NVDA250117C01260000 | 2024-04-17 10:53AM EDT | 1,260.00 | 49.89 | 48.85 | 49.30 | -5.11 | -9.29% | 2 | 80 | 51.94% |
NVDA250117C01270000 | 2024-04-16 1:05PM EDT | 1,270.00 | 53.00 | 47.40 | 48.05 | 0.00 | - | 2 | 170 | 51.94% |
NVDA250117C01280000 | 2024-04-17 1:52PM EDT | 1,280.00 | 46.11 | 46.20 | 46.75 | -6.64 | -12.59% | 4 | 82 | 51.97% |
NVDA250117C01290000 | 2024-04-17 10:31AM EDT | 1,290.00 | 48.29 | 44.65 | 45.25 | -2.80 | -5.48% | 2 | 99 | 51.86% |
NVDA250117C01300000 | 2024-04-17 1:38PM EDT | 1,300.00 | 44.03 | 43.80 | 44.25 | -5.82 | -11.68% | 12 | 1,431 | 52.00% |
NVDA250117C01320000 | 2024-04-17 1:48PM EDT | 1,320.00 | 41.22 | 41.25 | 41.80 | -6.28 | -13.22% | 11 | 204 | 51.95% |
NVDA250117C01340000 | 2024-04-16 3:54PM EDT | 1,340.00 | 41.73 | 39.25 | 39.65 | -2.87 | -6.43% | 1 | 183 | 52.03% |
NVDA250117C01360000 | 2024-04-17 1:38PM EDT | 1,360.00 | 37.30 | 36.90 | 37.55 | -5.00 | -11.82% | 1 | 342 | 51.99% |
NVDA250117C01380000 | 2024-04-11 1:22PM EDT | 1,380.00 | 45.75 | 34.95 | 35.45 | 0.00 | - | 2 | 383 | 51.98% |
NVDA250117C01400000 | 2024-04-17 12:52PM EDT | 1,400.00 | 32.45 | 33.10 | 33.70 | -5.19 | -13.79% | 51 | 1,452 | 52.03% |
NVDA250117C01420000 | 2024-04-15 2:36PM EDT | 1,420.00 | 35.75 | 31.40 | 31.85 | 0.00 | - | 25 | 143 | 52.04% |
NVDA250117C01440000 | 2024-04-17 2:03PM EDT | 1,440.00 | 30.00 | 29.80 | 30.30 | -4.45 | -12.92% | 2 | 170 | 52.11% |
NVDA250117C01460000 | 2024-04-17 12:08PM EDT | 1,460.00 | 28.60 | 28.40 | 28.85 | -4.00 | -12.27% | 1 | 398 | 52.21% |
NVDA250117C01480000 | 2024-04-16 3:06PM EDT | 1,480.00 | 31.24 | 26.60 | 27.30 | 0.00 | - | 7 | 1,902 | 52.13% |
NVDA250117C01490000 | 2024-04-16 10:36AM EDT | 1,490.00 | 29.35 | 26.10 | 26.60 | 0.00 | - | 1 | 102 | 52.20% |
NVDA250117C01500000 | 2024-04-17 1:56PM EDT | 1,500.00 | 25.97 | 25.45 | 25.95 | -3.14 | -10.79% | 282 | 2,071 | 52.24% |
NVDA250117C01510000 | 2024-04-15 1:18PM EDT | 1,510.00 | 29.45 | 24.80 | 25.30 | 0.00 | - | 4 | 292 | 52.26% |
NVDA250117C01520000 | 2024-04-04 10:22AM EDT | 1,520.00 | 33.75 | 24.35 | 24.75 | 0.00 | - | 5 | 60 | 52.36% |
NVDA250117C01530000 | 2024-04-17 10:53AM EDT | 1,530.00 | 24.25 | 23.60 | 24.20 | -2.41 | -9.04% | 1 | 55 | 52.37% |
NVDA250117C01540000 | 2024-04-17 10:53AM EDT | 1,540.00 | 23.75 | 23.10 | 23.45 | -1.39 | -5.53% | 10 | 15 | 52.38% |
NVDA250117C01550000 | 2024-04-17 12:18PM EDT | 1,550.00 | 22.30 | 22.45 | 23.00 | -4.35 | -16.32% | 16 | 249 | 52.42% |
NVDA250117C01560000 | 2024-04-16 3:29PM EDT | 1,560.00 | 23.00 | 21.90 | 22.35 | -2.44 | -9.59% | 1 | 195 | 52.43% |
NVDA250117C01580000 | 2024-04-17 1:38PM EDT | 1,580.00 | 21.21 | 20.80 | 21.25 | -5.08 | -19.32% | 1 | 63 | 52.47% |
NVDA250117C01600000 | 2024-04-17 1:56PM EDT | 1,600.00 | 20.27 | 20.00 | 20.40 | -2.73 | -11.87% | 35 | 648 | 52.65% |
NVDA250117C01620000 | 2024-04-17 1:38PM EDT | 1,620.00 | 19.21 | 19.05 | 19.40 | -2.37 | -10.98% | 1 | 71 | 52.70% |
NVDA250117C01640000 | 2024-04-16 3:55PM EDT | 1,640.00 | 21.00 | 18.25 | 18.50 | 0.00 | - | 1 | 691 | 52.80% |
NVDA250117C01650000 | 2024-04-17 10:14AM EDT | 1,650.00 | 19.00 | 17.70 | 18.05 | -1.30 | -6.40% | 1 | 44 | 52.79% |
NVDA250117C01660000 | 2024-04-15 2:22PM EDT | 1,660.00 | 19.65 | 17.25 | 17.75 | 0.00 | - | 4 | 5 | 52.86% |
NVDA250117C01670000 | 2024-04-17 11:21AM EDT | 1,670.00 | 18.00 | 16.85 | 17.25 | -2.10 | -10.45% | 25 | 5 | 52.86% |
NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 1,680.00 | 17.60 | 16.65 | 17.00 | -0.75 | -4.09% | 25 | 67 | 53.02% |
NVDA250117C01690000 | 2024-04-17 11:20AM EDT | 1,690.00 | 17.25 | 16.05 | 16.55 | -29.42 | -63.04% | 25 | 55 | 52.96% |
NVDA250117C01700000 | 2024-04-17 1:55PM EDT | 1,700.00 | 16.15 | 15.80 | 16.15 | -1.60 | -9.01% | 28 | 398 | 53.03% |
NVDA250117C01710000 | 2024-04-17 10:19AM EDT | 1,710.00 | 16.35 | 15.40 | 15.75 | -0.85 | -4.94% | 3 | 10 | 53.04% |
NVDA250117C01720000 | 2024-04-17 9:48AM EDT | 1,720.00 | 17.15 | 15.20 | 15.50 | +3.33 | +24.10% | 1 | 24 | 53.18% |
NVDA250117C01730000 | 2024-04-09 3:18PM EDT | 1,730.00 | 13.54 | 14.75 | 15.05 | 0.00 | - | 3 | 13 | 53.13% |
NVDA250117C01740000 | 2024-04-12 1:39PM EDT | 1,740.00 | 18.60 | 14.45 | 14.80 | 0.00 | - | 1 | 15 | 53.22% |
NVDA250117C01750000 | 2024-04-17 10:04AM EDT | 1,750.00 | 15.40 | 14.10 | 14.45 | -1.09 | -6.61% | 4 | 152 | 53.24% |
NVDA250117C01760000 | 2024-04-16 1:29PM EDT | 1,760.00 | 15.80 | 13.85 | 14.10 | 0.00 | - | 16 | 33 | 53.29% |
NVDA250117C01770000 | 2024-03-28 12:08PM EDT | 1,770.00 | 24.70 | 13.55 | 13.80 | 0.00 | - | 1 | 3 | 53.34% |
NVDA250117C01780000 | 2024-04-16 2:27PM EDT | 1,780.00 | 15.11 | 13.30 | 13.55 | 0.00 | - | 5 | 114 | 53.42% |
NVDA250117C01790000 | 2024-04-17 10:53AM EDT | 1,790.00 | 13.10 | 13.00 | 13.25 | -1.29 | -8.96% | 13 | 607 | 53.46% |
NVDA250117C01800000 | 2024-04-17 12:52PM EDT | 1,800.00 | 12.75 | 12.75 | 13.05 | -4.15 | -24.56% | 8 | 325 | 53.55% |
NVDA250117C01810000 | 2024-04-01 11:48AM EDT | 1,810.00 | 19.37 | 12.25 | 12.70 | 0.00 | - | 10 | 38 | 53.46% |
NVDA250117C01820000 | 2024-04-15 9:48AM EDT | 1,820.00 | 16.00 | 12.05 | 12.45 | 0.00 | - | 2 | 300 | 53.54% |
NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 1,830.00 | 16.07 | 11.95 | 12.20 | 0.00 | - | 2 | 5 | 53.66% |
NVDA250117C01840000 | 2024-04-15 9:52AM EDT | 1,840.00 | 15.70 | 11.55 | 11.95 | 0.00 | - | 2 | 207 | 53.64% |
NVDA250117C01850000 | 2024-04-15 3:17PM EDT | 1,850.00 | 12.50 | 11.40 | 11.70 | 0.00 | - | 17 | 23 | 53.73% |
NVDA250117C01860000 | 2024-04-16 3:35PM EDT | 1,860.00 | 12.80 | 11.05 | 11.50 | 0.00 | - | 1 | 23 | 53.74% |
NVDA250117C01870000 | 2024-04-08 9:30AM EDT | 1,870.00 | 13.80 | 11.05 | 11.25 | 0.00 | - | 1 | 2 | 53.89% |
NVDA250117C01880000 | 2024-04-12 2:36PM EDT | 1,880.00 | 10.55 | 10.70 | 11.05 | -2.85 | -21.27% | 1 | 75 | 53.89% |
NVDA250117C01890000 | 2024-04-15 3:17PM EDT | 1,890.00 | 11.55 | 10.60 | 10.85 | 0.00 | - | 7 | 22 | 54.00% |
NVDA250117C01900000 | 2024-04-16 12:47PM EDT | 1,900.00 | 11.60 | 10.30 | 10.60 | 0.00 | - | 4 | 174 | 53.99% |
NVDA250117C01910000 | 2024-04-03 3:15PM EDT | 1,910.00 | 14.00 | 10.10 | 10.45 | 0.00 | - | 1 | 13 | 54.07% |
NVDA250117C01920000 | 2024-04-17 9:41AM EDT | 1,920.00 | 11.50 | 9.80 | 10.25 | -0.90 | -7.26% | 5 | 63 | 54.07% |
NVDA250117C01930000 | 2024-04-17 11:17AM EDT | 1,930.00 | 10.35 | 9.75 | 10.00 | -0.57 | -5.22% | 2 | 59 | 54.17% |
NVDA250117C01940000 | 2024-04-17 2:00PM EDT | 1,940.00 | 9.65 | 9.55 | 9.80 | -1.29 | -11.79% | 72 | 2,393 | 54.21% |
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 | 2024-04-10 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 168.75% |
NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 769 | 143.75% |
NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,637 | 131.25% |
NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 118.75% |
NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 112.50% |
NVDA250117P00030000 | 2024-03-20 1:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,946 | 106.25% |
NVDA250117P00035000 | 2024-04-15 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,239 | 100.00% |
NVDA250117P00040000 | 2024-04-15 11:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,171 | 96.88% |
NVDA250117P00045000 | 2024-04-15 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,399 | 93.75% |
NVDA250117P00050000 | 2024-04-16 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,386 | 90.63% |
NVDA250117P00055000 | 2024-04-16 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,721 | 90.63% |
NVDA250117P00060000 | 2024-04-15 10:20AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,955 | 89.84% |
NVDA250117P00065000 | 2024-04-15 10:21AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,940 | 87.50% |
NVDA250117P00070000 | 2024-04-16 9:37AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,114 | 82.81% |
NVDA250117P00075000 | 2024-04-17 10:12AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,367 | 82.03% |
NVDA250117P00080000 | 2024-04-17 10:16AM EDT | 80.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 17 | 2,427 | 83.20% |
NVDA250117P00085000 | 2024-04-01 11:58AM EDT | 85.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 1,909 | 93.55% |
NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,269 | 91.21% |
NVDA250117P00095000 | 2024-04-03 11:17AM EDT | 95.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 5 | 873 | 89.26% |
NVDA250117P00100000 | 2024-04-16 2:20PM EDT | 100.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 33 | 5,898 | 82.62% |
NVDA250117P00105000 | 2024-04-15 3:55PM EDT | 105.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 50 | 1,005 | 80.66% |
NVDA250117P00110000 | 2024-04-16 1:10PM EDT | 110.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 16 | 1,384 | 83.98% |
NVDA250117P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,871 | 50.00% |
NVDA250117P00120000 | 2024-04-04 1:39PM EDT | 120.00 | 0.11 | 0.04 | 0.31 | 0.00 | - | 2 | 2,155 | 81.15% |
NVDA250117P00125000 | 2024-04-16 10:32AM EDT | 125.00 | 0.11 | 0.05 | 0.17 | 0.00 | - | 60 | 7,279 | 75.98% |
NVDA250117P00130000 | 2024-04-16 3:20PM EDT | 130.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 5 | 19,058 | 76.37% |
NVDA250117P00135000 | 2024-04-17 11:48AM EDT | 135.00 | 0.17 | 0.07 | 0.29 | +0.02 | +13.33% | 2 | 2,361 | 76.47% |
NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 140.00 | 0.07 | 0.03 | 0.38 | 0.00 | - | 1 | 1,973 | 75.88% |
NVDA250117P00145000 | 2024-04-17 12:47PM EDT | 145.00 | 0.18 | 0.00 | 0.40 | +0.06 | +50.00% | 1 | 1,776 | 74.22% |
NVDA250117P00150000 | 2024-04-17 10:53AM EDT | 150.00 | 0.22 | 0.11 | 0.23 | +0.01 | +4.76% | 52 | 4,661 | 71.68% |
NVDA250117P00155000 | 2024-04-04 9:43AM EDT | 155.00 | 0.16 | 0.11 | 0.43 | 0.00 | - | 5 | 615 | 73.68% |
NVDA250117P00160000 | 2024-04-15 2:57PM EDT | 160.00 | 0.28 | 0.05 | 0.26 | 0.00 | - | 2 | 1,227 | 68.36% |
NVDA250117P00165000 | 2024-03-19 2:57PM EDT | 165.00 | 0.27 | 0.07 | 0.47 | 0.00 | - | 44 | 472 | 71.00% |
NVDA250117P00170000 | 2024-04-17 12:26PM EDT | 170.00 | 0.37 | 0.25 | 0.36 | +0.17 | +85.00% | 2 | 888 | 70.61% |
NVDA250117P00175000 | 2024-04-17 1:59PM EDT | 175.00 | 0.48 | 0.27 | 0.39 | +0.16 | +50.00% | 2 | 2,465 | 69.97% |
NVDA250117P00180000 | 2024-04-16 3:22PM EDT | 180.00 | 0.35 | 0.26 | 0.44 | 0.00 | - | 2 | 7,884 | 69.19% |
NVDA250117P00185000 | 2024-04-05 3:45PM EDT | 185.00 | 0.29 | 0.18 | 0.57 | 0.00 | - | 5 | 1,076 | 68.51% |
NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 190.00 | 0.30 | 0.18 | 0.46 | 0.00 | - | 5 | 782 | 66.16% |
NVDA250117P00195000 | 2024-04-08 1:13PM EDT | 195.00 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 2 | 1,388 | 67.55% |
NVDA250117P00200000 | 2024-04-17 12:43PM EDT | 200.00 | 0.42 | 0.35 | 0.46 | -0.02 | -4.55% | 5 | 9,612 | 65.63% |
NVDA250117P00210000 | 2024-04-16 10:00AM EDT | 210.00 | 0.56 | 0.35 | 0.55 | 0.00 | - | 3 | 1,742 | 64.26% |
NVDA250117P00220000 | 2024-04-15 9:34AM EDT | 220.00 | 0.44 | 0.43 | 0.82 | 0.00 | - | 2 | 3,685 | 64.62% |
NVDA250117P00230000 | 2024-04-15 3:33PM EDT | 230.00 | 0.73 | 0.45 | 0.74 | 0.00 | - | 1 | 2,673 | 62.21% |
NVDA250117P00240000 | 2024-04-17 1:40PM EDT | 240.00 | 0.81 | 0.72 | 0.84 | +0.02 | +2.53% | 2 | 4,263 | 62.31% |
NVDA250117P00250000 | 2024-04-17 12:47PM EDT | 250.00 | 0.90 | 0.80 | 1.03 | 0.00 | - | 1 | 3,064 | 61.65% |
NVDA250117P00255000 | 2024-04-17 12:26PM EDT | 255.00 | 0.94 | 0.89 | 1.00 | -0.01 | -1.05% | 2 | 1,021 | 60.95% |
NVDA250117P00260000 | 2024-04-16 10:02AM EDT | 260.00 | 1.09 | 0.79 | 1.10 | 0.00 | - | 3 | 1,312 | 60.01% |
NVDA250117P00265000 | 2024-04-16 10:06AM EDT | 265.00 | 1.15 | 0.95 | 1.32 | 0.00 | - | 3 | 782 | 60.57% |
NVDA250117P00270000 | 2024-04-17 11:19AM EDT | 270.00 | 1.24 | 1.10 | 1.24 | +0.04 | +3.33% | 2 | 519 | 59.90% |
NVDA250117P00275000 | 2024-04-15 11:27AM EDT | 275.00 | 1.22 | 1.09 | 1.48 | 0.00 | - | 5 | 998 | 59.77% |
NVDA250117P00280000 | 2024-04-17 1:59PM EDT | 280.00 | 1.40 | 1.26 | 1.39 | +0.06 | +4.48% | 2 | 1,132 | 59.12% |
NVDA250117P00285000 | 2024-04-17 12:43PM EDT | 285.00 | 1.26 | 1.35 | 1.48 | -0.17 | -11.89% | 1 | 417 | 58.79% |
NVDA250117P00290000 | 2024-04-17 12:43PM EDT | 290.00 | 1.51 | 1.44 | 1.58 | -0.02 | -1.31% | 4 | 530 | 58.45% |
NVDA250117P00295000 | 2024-04-17 12:43PM EDT | 295.00 | 1.46 | 1.53 | 1.65 | -0.14 | -8.75% | 1 | 1,858 | 58.02% |
NVDA250117P00300000 | 2024-04-17 1:57PM EDT | 300.00 | 1.72 | 1.71 | 1.77 | +0.07 | +4.24% | 155 | 3,548 | 57.93% |
NVDA250117P00305000 | 2024-04-16 1:55PM EDT | 305.00 | 1.75 | 1.61 | 1.88 | 0.00 | - | 10 | 1,092 | 57.10% |
NVDA250117P00310000 | 2024-04-10 12:13PM EDT | 310.00 | 1.86 | 1.90 | 2.00 | 0.00 | - | 40 | 1,052 | 57.22% |
NVDA250117P00315000 | 2024-03-26 3:04PM EDT | 315.00 | 2.05 | 2.01 | 2.25 | 0.00 | - | 5 | 487 | 57.17% |
NVDA250117P00320000 | 2024-04-16 3:22PM EDT | 320.00 | 1.96 | 2.12 | 2.25 | 0.00 | - | 2 | 712 | 56.55% |
NVDA250117P00325000 | 2024-04-16 3:22PM EDT | 325.00 | 2.12 | 2.22 | 2.40 | 0.00 | - | 8 | 566 | 56.22% |
NVDA250117P00330000 | 2024-04-17 12:37PM EDT | 330.00 | 2.53 | 2.42 | 2.60 | +0.38 | +17.67% | 2 | 566 | 56.15% |
NVDA250117P00335000 | 2024-04-09 9:30AM EDT | 335.00 | 2.58 | 2.51 | 2.84 | 0.00 | - | 6 | 998 | 55.92% |
NVDA250117P00340000 | 2024-04-12 12:19PM EDT | 340.00 | 2.59 | 2.64 | 2.98 | 0.00 | - | 1 | 1,992 | 55.57% |
NVDA250117P00345000 | 2024-04-15 3:10PM EDT | 345.00 | 2.92 | 2.80 | 3.10 | 0.00 | - | 8 | 1,078 | 55.21% |
NVDA250117P00350000 | 2024-04-17 12:56PM EDT | 350.00 | 3.25 | 2.96 | 3.10 | +0.31 | +10.54% | 7 | 4,539 | 54.66% |
NVDA250117P00355000 | 2024-04-03 10:42AM EDT | 355.00 | 3.03 | 3.10 | 3.50 | 0.00 | - | 2 | 1,159 | 54.68% |
NVDA250117P00360000 | 2024-04-15 12:06PM EDT | 360.00 | 3.05 | 3.25 | 3.65 | 0.00 | - | 1 | 2,810 | 54.32% |
NVDA250117P00365000 | 2024-04-16 2:11PM EDT | 365.00 | 3.25 | 3.50 | 3.75 | 0.00 | - | 1 | 541 | 54.00% |
NVDA250117P00370000 | 2024-04-15 12:46PM EDT | 370.00 | 3.50 | 3.60 | 4.05 | 0.00 | - | 9 | 1,266 | 53.75% |
NVDA250117P00375000 | 2024-04-15 1:38PM EDT | 375.00 | 3.79 | 3.85 | 4.30 | 0.00 | - | 3 | 3,018 | 53.60% |
NVDA250117P00380000 | 2024-04-16 10:47AM EDT | 380.00 | 4.00 | 4.05 | 4.50 | 0.00 | - | 1 | 3,212 | 53.30% |
NVDA250117P00385000 | 2024-04-10 12:12PM EDT | 385.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 32 | 540 | 52.93% |
NVDA250117P00390000 | 2024-04-16 1:48PM EDT | 390.00 | 4.35 | 4.50 | 4.95 | 0.00 | - | 2 | 2,204 | 52.78% |
NVDA250117P00395000 | 2024-04-11 12:52PM EDT | 395.00 | 4.25 | 4.75 | 5.20 | 0.00 | - | 6 | 2,358 | 52.55% |
NVDA250117P00400000 | 2024-04-17 1:17PM EDT | 400.00 | 5.25 | 5.05 | 5.25 | +0.65 | +14.13% | 15 | 7,452 | 52.14% |
NVDA250117P00405000 | 2024-04-16 12:46PM EDT | 405.00 | 5.20 | 5.25 | 5.60 | 0.00 | - | 9 | 379 | 51.93% |
NVDA250117P00410000 | 2024-04-17 12:05PM EDT | 410.00 | 5.78 | 5.55 | 5.80 | +0.43 | +8.04% | 18 | 457 | 51.65% |
NVDA250117P00415000 | 2024-04-16 12:17PM EDT | 415.00 | 5.63 | 5.80 | 6.15 | 0.00 | - | 2 | 614 | 51.45% |
NVDA250117P00420000 | 2024-04-16 1:58PM EDT | 420.00 | 5.85 | 6.10 | 6.60 | 0.00 | - | 4 | 2,613 | 51.36% |
NVDA250117P00425000 | 2024-04-16 12:13PM EDT | 425.00 | 6.27 | 6.20 | 6.90 | 0.00 | - | 2 | 2,198 | 50.95% |
NVDA250117P00430000 | 2024-04-16 12:08PM EDT | 430.00 | 6.59 | 6.70 | 7.25 | 0.00 | - | 2 | 1,018 | 50.90% |
NVDA250117P00435000 | 2024-04-16 12:07PM EDT | 435.00 | 6.89 | 7.15 | 7.40 | 0.00 | - | 1 | 556 | 50.63% |
NVDA250117P00440000 | 2024-04-17 1:17PM EDT | 440.00 | 7.75 | 7.40 | 7.95 | +0.95 | +13.97% | 1 | 2,156 | 50.49% |
NVDA250117P00445000 | 2024-04-12 12:01PM EDT | 445.00 | 7.00 | 7.80 | 8.05 | 0.00 | - | 1 | 825 | 50.12% |
NVDA250117P00450000 | 2024-04-17 1:28PM EDT | 450.00 | 8.48 | 8.20 | 8.45 | +0.68 | +8.72% | 11 | 2,782 | 50.13% |
NVDA250117P00455000 | 2024-03-19 2:09PM EDT | 455.00 | 9.90 | 8.55 | 8.90 | 0.00 | - | 180 | 332 | 50.00% |
NVDA250117P00460000 | 2024-04-17 9:46AM EDT | 460.00 | 7.99 | 9.05 | 9.30 | -0.25 | -3.03% | 5 | 1,023 | 49.79% |
NVDA250117P00465000 | 2024-04-12 11:23AM EDT | 465.00 | 8.53 | 9.45 | 9.75 | 0.00 | - | 4 | 428 | 49.62% |
NVDA250117P00470000 | 2024-04-15 12:40PM EDT | 470.00 | 8.98 | 9.90 | 10.15 | 0.00 | - | 63 | 1,186 | 49.38% |
NVDA250117P00475000 | 2024-04-17 10:22AM EDT | 475.00 | 9.95 | 10.35 | 10.65 | +0.25 | +2.58% | 1 | 820 | 49.24% |
NVDA250117P00480000 | 2024-04-16 10:48AM EDT | 480.00 | 11.00 | 10.55 | 11.20 | +0.71 | +6.90% | 1 | 963 | 49.14% |
NVDA250117P00485000 | 2024-04-16 1:30PM EDT | 485.00 | 10.55 | 11.40 | 11.70 | 0.00 | - | 2 | 889 | 48.96% |
NVDA250117P00490000 | 2024-04-17 1:03PM EDT | 490.00 | 12.40 | 11.90 | 12.20 | +1.70 | +15.89% | 4 | 804 | 48.77% |
NVDA250117P00495000 | 2024-04-17 1:19PM EDT | 495.00 | 12.85 | 12.45 | 12.75 | +1.50 | +13.22% | 3 | 534 | 48.61% |
NVDA250117P00500000 | 2024-04-17 1:10PM EDT | 500.00 | 13.30 | 12.95 | 13.30 | +1.60 | +13.68% | 21 | 5,194 | 48.44% |
NVDA250117P00505000 | 2024-04-17 1:42PM EDT | 505.00 | 13.85 | 13.60 | 13.90 | +1.65 | +13.52% | 8 | 515 | 48.30% |
NVDA250117P00510000 | 2024-04-15 3:15PM EDT | 510.00 | 13.90 | 14.30 | 14.55 | 0.00 | - | 17 | 593 | 48.19% |
NVDA250117P00515000 | 2024-04-16 2:47PM EDT | 515.00 | 13.40 | 14.80 | 15.20 | 0.00 | - | 6 | 516 | 48.06% |
NVDA250117P00520000 | 2024-04-16 3:30PM EDT | 520.00 | 13.85 | 15.50 | 15.85 | 0.00 | - | 7 | 737 | 47.91% |
NVDA250117P00525000 | 2024-04-05 3:55PM EDT | 525.00 | 15.15 | 16.20 | 16.50 | 0.00 | - | 15 | 411 | 47.75% |
NVDA250117P00530000 | 2024-04-15 3:30PM EDT | 530.00 | 16.77 | 16.90 | 17.25 | 0.00 | - | 2 | 468 | 47.66% |
NVDA250117P00535000 | 2024-04-15 12:05PM EDT | 535.00 | 16.15 | 17.70 | 17.95 | +1.05 | +6.95% | 1 | 389 | 47.51% |
NVDA250117P00540000 | 2024-04-11 1:11PM EDT | 540.00 | 15.50 | 18.40 | 18.70 | 0.00 | - | 2 | 624 | 47.38% |
NVDA250117P00545000 | 2024-04-17 11:22AM EDT | 545.00 | 18.49 | 19.10 | 19.50 | +2.06 | +12.54% | 1 | 349 | 47.27% |
NVDA250117P00550000 | 2024-04-17 2:00PM EDT | 550.00 | 20.20 | 20.00 | 20.35 | +1.55 | +8.31% | 10 | 2,705 | 47.19% |
NVDA250117P00555000 | 2024-04-15 10:30AM EDT | 555.00 | 17.26 | 20.75 | 21.25 | 0.00 | - | 11 | 240 | 47.12% |
NVDA250117P00560000 | 2024-04-17 12:05PM EDT | 560.00 | 21.95 | 21.60 | 22.05 | +0.95 | +4.52% | 7 | 481 | 46.96% |
NVDA250117P00565000 | 2024-04-17 12:23PM EDT | 565.00 | 23.15 | 22.45 | 22.95 | +2.72 | +13.31% | 2 | 1,793 | 46.86% |
NVDA250117P00570000 | 2024-04-15 1:05PM EDT | 570.00 | 20.70 | 23.45 | 23.85 | 0.00 | - | 12 | 727 | 46.75% |
NVDA250117P00575000 | 2024-04-17 12:46PM EDT | 575.00 | 26.40 | 24.25 | 24.80 | +4.40 | +20.00% | 1 | 1,975 | 46.65% |
NVDA250117P00580000 | 2024-04-16 10:43AM EDT | 580.00 | 24.14 | 25.35 | 25.85 | 0.00 | - | 2 | 742 | 46.60% |
NVDA250117P00585000 | 2024-04-15 10:42AM EDT | 585.00 | 22.40 | 26.30 | 26.80 | 0.00 | - | 12 | 167 | 46.46% |
NVDA250117P00590000 | 2024-04-16 3:31PM EDT | 590.00 | 24.05 | 27.30 | 27.80 | -0.40 | -1.64% | 3 | 1,759 | 46.35% |
NVDA250117P00595000 | 2024-04-17 9:39AM EDT | 595.00 | 25.00 | 28.35 | 28.85 | -1.53 | -5.77% | 1 | 200 | 46.25% |
NVDA250117P00600000 | 2024-04-17 1:42PM EDT | 600.00 | 30.01 | 29.60 | 30.10 | +3.30 | +12.35% | 44 | 3,841 | 46.25% |
NVDA250117P00605000 | 2024-04-12 3:50PM EDT | 605.00 | 27.40 | 30.60 | 31.10 | 0.00 | - | 4 | 383 | 46.09% |
NVDA250117P00610000 | 2024-04-17 1:07PM EDT | 610.00 | 31.80 | 31.80 | 32.35 | +0.92 | +2.98% | 4 | 767 | 46.06% |
NVDA250117P00615000 | 2024-04-10 3:05PM EDT | 615.00 | 31.18 | 32.90 | 33.40 | 0.00 | - | 10 | 487 | 45.90% |
NVDA250117P00620000 | 2024-04-17 10:28AM EDT | 620.00 | 32.05 | 34.05 | 34.60 | +1.75 | +5.78% | 1 | 807 | 45.81% |
NVDA250117P00625000 | 2024-04-17 12:41PM EDT | 625.00 | 36.45 | 35.30 | 35.85 | +4.45 | +13.91% | 1 | 576 | 45.73% |
NVDA250117P00630000 | 2024-04-16 10:35AM EDT | 630.00 | 34.10 | 36.65 | 37.30 | 0.00 | - | 1 | 296 | 45.75% |
NVDA250117P00635000 | 2024-04-11 3:32PM EDT | 635.00 | 31.35 | 37.90 | 38.40 | 0.00 | - | 2 | 334 | 45.56% |
NVDA250117P00640000 | 2024-04-16 9:40AM EDT | 640.00 | 37.40 | 39.15 | 39.70 | 0.00 | - | 1 | 1,377 | 45.46% |
NVDA250117P00645000 | 2024-04-11 2:39PM EDT | 645.00 | 33.40 | 40.55 | 41.10 | 0.00 | - | 6 | 166 | 45.40% |
NVDA250117P00650000 | 2024-04-17 1:03PM EDT | 650.00 | 43.02 | 42.00 | 42.50 | +4.91 | +12.88% | 22 | 2,249 | 45.33% |
NVDA250117P00655000 | 2024-04-15 10:32AM EDT | 655.00 | 36.55 | 43.30 | 43.90 | 0.00 | - | 1 | 287 | 45.24% |
NVDA250117P00660000 | 2024-04-15 9:36AM EDT | 660.00 | 39.80 | 44.75 | 45.45 | 0.00 | - | 1 | 495 | 45.21% |
NVDA250117P00665000 | 2024-04-17 11:17AM EDT | 665.00 | 44.50 | 46.25 | 46.90 | +2.55 | +6.08% | 1 | 191 | 45.12% |
NVDA250117P00670000 | 2024-04-16 2:31PM EDT | 670.00 | 43.79 | 47.85 | 48.45 | 0.00 | - | 10 | 598 | 45.06% |
NVDA250117P00675000 | 2024-04-16 9:56AM EDT | 675.00 | 46.70 | 49.30 | 50.15 | 0.00 | - | 2 | 942 | 45.05% |
NVDA250117P00680000 | 2024-04-17 12:42PM EDT | 680.00 | 51.00 | 51.00 | 51.70 | +4.60 | +9.91% | 142 | 1,946 | 44.96% |
NVDA250117P00685000 | 2024-04-15 3:49PM EDT | 685.00 | 50.84 | 52.60 | 53.20 | 0.00 | - | 1 | 392 | 44.84% |
NVDA250117P00690000 | 2024-04-17 12:42PM EDT | 690.00 | 56.16 | 54.20 | 54.80 | +6.53 | +13.16% | 1 | 736 | 44.74% |
NVDA250117P00695000 | 2024-04-17 12:42PM EDT | 695.00 | 57.86 | 55.75 | 56.45 | +11.16 | +23.90% | 1 | 424 | 44.66% |
NVDA250117P00700000 | 2024-04-17 1:54PM EDT | 700.00 | 57.69 | 57.50 | 58.05 | +4.74 | +8.95% | 54 | 4,643 | 44.54% |
NVDA250117P00705000 | 2024-04-15 3:02PM EDT | 705.00 | 56.83 | 59.40 | 60.05 | 0.00 | - | 30 | 302 | 44.58% |
NVDA250117P00710000 | 2024-04-17 12:04PM EDT | 710.00 | 61.00 | 61.15 | 61.90 | +6.05 | +11.01% | 20 | 413 | 44.55% |
NVDA250117P00720000 | 2024-04-17 12:04PM EDT | 720.00 | 65.00 | 64.65 | 65.50 | +5.40 | +9.06% | 23 | 1,325 | 44.39% |
NVDA250117P00730000 | 2024-04-17 12:05PM EDT | 730.00 | 69.00 | 68.50 | 69.25 | +6.25 | +9.96% | 21 | 856 | 44.24% |
NVDA250117P00740000 | 2024-04-17 12:05PM EDT | 740.00 | 72.80 | 72.35 | 73.20 | +1.80 | +2.54% | 26 | 608 | 44.12% |
NVDA250117P00750000 | 2024-04-17 1:46PM EDT | 750.00 | 77.10 | 76.20 | 77.00 | +7.94 | +11.48% | 86 | 1,892 | 43.90% |
NVDA250117P00760000 | 2024-04-16 1:04PM EDT | 760.00 | 74.63 | 80.40 | 81.65 | 0.00 | - | 4 | 1,275 | 43.95% |
NVDA250117P00770000 | 2024-04-17 12:50PM EDT | 770.00 | 87.23 | 84.90 | 85.70 | +8.06 | +10.18% | 14 | 1,063 | 43.73% |
NVDA250117P00780000 | 2024-04-17 1:35PM EDT | 780.00 | 89.85 | 89.30 | 90.40 | +6.97 | +8.41% | 2 | 284 | 43.70% |
NVDA250117P00790000 | 2024-04-16 3:58PM EDT | 790.00 | 86.97 | 93.85 | 94.75 | 0.00 | - | 4 | 410 | 43.50% |
NVDA250117P00800000 | 2024-04-17 1:42PM EDT | 800.00 | 99.50 | 98.45 | 99.55 | +9.70 | +10.80% | 226 | 3,945 | 43.42% |
NVDA250117P00810000 | 2024-04-17 1:15PM EDT | 810.00 | 104.85 | 103.30 | 104.35 | +4.60 | +4.59% | 4 | 574 | 43.29% |
NVDA250117P00820000 | 2024-04-17 1:17PM EDT | 820.00 | 110.00 | 108.20 | 109.25 | +9.65 | +9.62% | 13 | 835 | 43.16% |
NVDA250117P00830000 | 2024-04-17 1:24PM EDT | 830.00 | 116.00 | 113.20 | 114.50 | +12.40 | +11.97% | 16 | 245 | 43.10% |
NVDA250117P00840000 | 2024-04-17 12:54PM EDT | 840.00 | 120.96 | 118.45 | 119.55 | +10.41 | +9.42% | 6 | 1,392 | 42.93% |
NVDA250117P00850000 | 2024-04-17 1:58PM EDT | 850.00 | 124.00 | 123.55 | 124.50 | +9.50 | +8.30% | 49 | 823 | 42.69% |
NVDA250117P00860000 | 2024-04-17 1:39PM EDT | 860.00 | 130.20 | 129.20 | 130.25 | +8.44 | +6.93% | 7 | 640 | 42.68% |
NVDA250117P00880000 | 2024-04-17 11:00AM EDT | 880.00 | 138.28 | 140.25 | 141.40 | +9.18 | +7.11% | 1 | 890 | 42.41% |
NVDA250117P00900000 | 2024-04-17 1:31PM EDT | 900.00 | 152.85 | 151.80 | 153.45 | +11.90 | +8.44% | 94 | 3,055 | 42.30% |
NVDA250117P00920000 | 2024-04-16 11:58AM EDT | 920.00 | 155.75 | 164.00 | 165.55 | 0.00 | - | 6 | 287 | 42.05% |
NVDA250117P00930000 | 2024-04-16 11:58AM EDT | 930.00 | 161.70 | 170.20 | 171.65 | 0.00 | - | 3 | 113 | 41.88% |
NVDA250117P00940000 | 2024-04-11 2:18PM EDT | 940.00 | 155.00 | 176.05 | 177.95 | 0.00 | - | 2 | 485 | 41.75% |
NVDA250117P00950000 | 2024-04-17 11:42AM EDT | 950.00 | 181.80 | 182.60 | 184.35 | +7.25 | +4.15% | 10 | 991 | 41.61% |
NVDA250117P00960000 | 2024-04-16 11:27AM EDT | 960.00 | 178.77 | 189.00 | 190.90 | 0.00 | - | 2 | 611 | 41.49% |
NVDA250117P00970000 | 2024-04-15 1:42PM EDT | 970.00 | 189.45 | 195.60 | 197.60 | 0.00 | - | 6 | 399 | 41.38% |
NVDA250117P00980000 | 2024-04-15 11:59AM EDT | 980.00 | 184.55 | 202.25 | 204.30 | 0.00 | - | 12 | 269 | 41.24% |
NVDA250117P00990000 | 2024-04-10 11:35AM EDT | 990.00 | 202.05 | 208.00 | 212.10 | 0.00 | - | 30 | 292 | 41.44% |
NVDA250117P01000000 | 2024-04-15 3:02PM EDT | 1,000.00 | 210.14 | 214.10 | 220.20 | 0.00 | - | 221 | 1,213 | 41.73% |
NVDA250117P01010000 | 2024-04-17 1:31PM EDT | 1,010.00 | 224.95 | 222.80 | 226.65 | +22.20 | +10.95% | 10 | 198 | 41.40% |
NVDA250117P01020000 | 2024-04-16 10:30AM EDT | 1,020.00 | 220.02 | 229.65 | 232.85 | 0.00 | - | 1 | 189 | 40.94% |
NVDA250117P01030000 | 2024-04-16 10:30AM EDT | 1,030.00 | 227.15 | 234.90 | 240.50 | 0.00 | - | 1 | 160 | 40.97% |
NVDA250117P01040000 | 2024-04-03 1:54PM EDT | 1,040.00 | 221.63 | 244.55 | 249.65 | 0.00 | - | 1 | 379 | 41.51% |
NVDA250117P01050000 | 2024-04-11 1:57PM EDT | 1,050.00 | 226.90 | 251.35 | 256.75 | 0.00 | - | 2 | 315 | 41.28% |
NVDA250117P01060000 | 2024-04-04 11:14AM EDT | 1,060.00 | 238.55 | 258.55 | 262.25 | 0.00 | - | 20 | 243 | 40.42% |
NVDA250117P01070000 | 2024-04-01 1:51PM EDT | 1,070.00 | 244.80 | 265.70 | 269.95 | 0.00 | - | 2 | 205 | 40.33% |
NVDA250117P01080000 | 2024-04-01 1:51PM EDT | 1,080.00 | 252.10 | 272.45 | 279.40 | 0.00 | - | 4 | 171 | 40.89% |
NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 1,090.00 | 258.75 | 281.40 | 285.70 | 0.00 | - | 4 | 274 | 40.21% |
NVDA250117P01100000 | 2024-04-10 10:50AM EDT | 1,100.00 | 280.31 | 289.45 | 293.75 | 0.00 | - | 30 | 440 | 40.18% |
NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 1,110.00 | 270.10 | 296.65 | 302.65 | 0.00 | - | 1 | 117 | 40.45% |
NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 1,120.00 | 275.75 | 302.60 | 309.40 | 0.00 | - | 6 | 379 | 39.83% |
NVDA250117P01130000 | 2024-04-04 3:57PM EDT | 1,130.00 | 311.28 | 311.75 | 317.35 | 0.00 | - | 2 | 126 | 39.66% |
NVDA250117P01140000 | 2024-04-11 1:29PM EDT | 1,140.00 | 292.60 | 321.35 | 325.60 | 0.00 | - | 2 | 25 | 39.59% |
NVDA250117P01150000 | 2024-04-04 3:57PM EDT | 1,150.00 | 327.22 | 328.50 | 332.95 | 0.00 | - | 2 | 34 | 39.09% |
NVDA250117P01160000 | 2024-03-26 11:44AM EDT | 1,160.00 | 294.10 | 336.30 | 341.65 | 0.00 | - | 1 | 79 | 39.15% |
NVDA250117P01170000 | 2024-04-04 3:51PM EDT | 1,170.00 | 341.62 | 345.25 | 350.90 | 0.00 | - | 2 | 56 | 39.43% |
NVDA250117P01180000 | 2024-04-11 3:50PM EDT | 1,180.00 | 320.29 | 352.25 | 359.15 | 0.00 | - | 2 | 30 | 39.24% |
NVDA250117P01190000 | 2024-03-27 11:36AM EDT | 1,190.00 | 345.70 | 360.75 | 367.70 | 0.00 | - | 5 | 12 | 39.16% |
NVDA250117P01200000 | 2024-04-11 11:43AM EDT | 1,200.00 | 348.00 | 371.40 | 375.85 | 0.00 | - | 5 | 163 | 38.86% |
NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 1,210.00 | 378.95 | 379.15 | 384.70 | 0.00 | - | 2 | 16 | 38.86% |
NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 1,220.00 | 383.13 | 388.30 | 391.95 | 0.00 | - | 2 | 34 | 38.02% |
NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 1,230.00 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 1,240.00 | 388.17 | 402.45 | 409.35 | 0.00 | - | 2 | 44 | 37.70% |
NVDA250117P01250000 | 2024-04-15 9:40AM EDT | 1,250.00 | 384.82 | 414.25 | 418.10 | 0.00 | - | 1 | 13 | 37.52% |
NVDA250117P01260000 | 2024-03-25 11:34AM EDT | 1,260.00 | 364.55 | 420.85 | 426.65 | 0.00 | - | 4 | 5 | 37.19% |
NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 1,270.00 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 0.00% |
NVDA250117P01280000 | 2024-03-08 3:21PM EDT | 1,280.00 | 433.30 | 418.35 | 425.15 | 0.00 | - | 2 | 5 | 0.00% |
NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 1,290.00 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 0.00% |
NVDA250117P01300000 | 2024-04-12 11:28AM EDT | 1,300.00 | 430.80 | 457.75 | 462.35 | 0.00 | - | 5 | 161 | 36.40% |
NVDA250117P01320000 | 2024-04-16 11:31AM EDT | 1,320.00 | 461.81 | 475.45 | 480.25 | 0.00 | - | 2 | 22 | 35.81% |
NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 1,340.00 | 452.12 | 495.20 | 498.85 | 0.00 | - | 2 | 30 | 35.59% |
NVDA250117P01360000 | 2024-04-15 10:07AM EDT | 1,360.00 | 470.05 | 513.40 | 517.00 | 0.00 | - | 1 | 51 | 34.85% |
NVDA250117P01380000 | 2024-04-10 1:57PM EDT | 1,380.00 | 519.30 | 530.25 | 536.00 | 0.00 | - | 2 | 46 | 34.71% |
NVDA250117P01400000 | 2024-04-11 2:11PM EDT | 1,400.00 | 511.95 | 550.85 | 556.65 | 0.00 | - | 1 | 22 | 36.10% |
NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 1,420.00 | 551.58 | 569.40 | 573.10 | 0.00 | - | 2 | 13 | 32.97% |
NVDA250117P01440000 | 2024-04-05 2:58PM EDT | 1,440.00 | 570.18 | 588.15 | 594.15 | 0.00 | - | 2 | 10 | 34.96% |
NVDA250117P01460000 | 2024-04-03 9:30AM EDT | 1,460.00 | 581.67 | 607.45 | 614.35 | 0.00 | - | 1 | 13 | 35.90% |
NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 1,480.00 | 609.55 | 625.15 | 633.10 | 0.00 | - | 3 | 2 | 35.02% |
NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 1,490.00 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 0.00% |
NVDA250117P01500000 | 2024-04-15 2:17PM EDT | 1,500.00 | 635.70 | 645.45 | 655.40 | 0.00 | - | 1 | 384 | 38.46% |
NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 1,510.00 | 634.94 | 625.20 | 631.20 | 0.00 | - | 38 | 33 | 0.00% |
NVDA250117P01520000 | 2024-04-10 1:56PM EDT | 1,520.00 | 654.10 | 665.05 | 671.95 | 0.00 | - | 2 | 78 | 34.60% |
NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 674.00 | 682.00 | 0.00 | - | 2 | 54 | 34.99% |
NVDA250117P01540000 | 2024-04-10 1:56PM EDT | 1,540.00 | 674.40 | 684.50 | 691.65 | 0.00 | - | 2 | 41 | 34.71% |
NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
NVDA250117P01560000 | 2024-04-16 9:50AM EDT | 1,560.00 | 688.00 | 704.10 | 712.00 | -5.03 | -0.73% | 2 | 4 | 35.91% |
NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 722.85 | 732.85 | 0.00 | - | 4 | 2 | 37.84% |
NVDA250117P01600000 | 2024-04-16 10:36AM EDT | 1,600.00 | 729.15 | 743.40 | 751.35 | 0.00 | - | 2 | 0 | 35.92% |
NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 759.25 | 774.25 | 0.00 | - | 2 | 0 | 40.96% |
NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 1,640.00 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 1,650.00 | 774.11 | 789.45 | 804.45 | 0.00 | - | 1 | 0 | 42.11% |
NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 1,660.00 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 0.00% |
NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 1,670.00 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 1,680.00 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 1,690.00 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 0.00% |
NVDA250117P01700000 | 2024-03-27 9:32AM EDT | 1,700.00 | 778.27 | 843.40 | 851.20 | 0.00 | - | 2 | 0 | 38.36% |
NVDA250117P01710000 | 2024-03-11 1:24PM EDT | 1,710.00 | 847.15 | 831.40 | 848.10 | 0.00 | - | 6 | 0 | 0.00% |
NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 889.45 | 904.45 | 0.00 | - | 1 | 0 | 44.95% |
NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 1,800.00 | 929.04 | 939.45 | 954.45 | 0.00 | - | 2 | 0 | 46.30% |
NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 962.45 | 970.25 | 0.00 | - | 1 | 0 | 39.02% |
NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 1,840.00 | 932.25 | 979.55 | 994.55 | 0.00 | - | 50 | 0 | 47.48% |
NVDA250117P01900000 | 2024-04-16 3:44PM EDT | 1,900.00 | 1,020.00 | 1,041.20 | 1,054.80 | 0.00 | - | 10 | 0 | 49.33% |
NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 1,930.00 | 1,025.47 | 1,069.90 | 1,084.75 | 0.00 | - | 1 | 0 | 50.00% |
NVDA250117P01940000 | 2024-04-17 9:39AM EDT | 1,940.00 | 1,055.00 | 1,082.30 | 1,094.90 | +14.26 | +1.37% | 10 | 0 | 50.44% |