Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
924,79-18,80 (-1,99%)
Al cierre: 04:00PM EDT
925,75 +0,96 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250321C003200002024-05-02 3:17PM EDT320.00560.65618.45626.300.00-1587.04%
NVDA250321C003500002024-04-05 9:43AM EDT350.00544.90555.30562.950.00-130.00%
NVDA250321C003600002024-05-07 11:15AM EDT360.00567.50581.45589.400.00-13181.88%
NVDA250321C003700002024-04-15 11:53AM EDT370.00544.55594.35600.850.00-57100.75%
NVDA250321C003900002024-04-12 12:27PM EDT390.00524.62529.75537.050.00-1147.30%
NVDA250321C004000002024-05-16 10:57AM EDT400.00577.50544.80552.050.00-111876.87%
NVDA250321C004100002024-05-01 11:46AM EDT410.00448.82535.35543.350.00-1275.81%
NVDA250321C004200002024-04-29 10:49AM EDT420.00480.00526.65533.200.00-1274.44%
NVDA250321C004300002024-05-16 10:32AM EDT430.00549.28517.90525.250.00-11974.03%
NVDA250321C004400002024-05-07 3:20PM EDT440.00494.17508.35516.300.00-1872.82%
NVDA250321C004500002024-05-15 1:41PM EDT450.00524.00499.75507.500.00-1272.07%
NVDA250321C004600002024-05-09 9:47AM EDT460.00462.70491.00498.200.00-2571.04%
NVDA250321C004700002024-05-09 10:11AM EDT470.00455.27484.35487.750.00-42470.38%
NVDA250321C004800002024-05-03 1:12PM EDT480.00446.37475.30481.200.00-11770.24%
NVDA250321C004900002024-03-25 10:51AM EDT490.00508.84379.20381.450.00-170.00%
NVDA250321C005000002024-05-15 1:32PM EDT500.00479.46458.45461.100.00-15167.84%
NVDA250321C005200002024-05-15 2:28PM EDT520.00464.30441.10446.550.00-1767.12%
NVDA250321C005400002024-05-09 1:20PM EDT540.00394.00424.30427.600.00-22665.09%
NVDA250321C005600002024-05-07 3:13PM EDT560.00396.30407.80411.050.00-4863.84%
NVDA250321C005800002024-04-26 3:25PM EDT580.00357.51391.60394.850.00-15962.69%
NVDA250321C006000002024-05-17 3:42PM EDT600.00380.01376.05378.60-17.20-4.33%1113061.61%
NVDA250321C006200002024-05-10 1:36PM EDT620.00341.60360.50363.100.00-1010660.63%
NVDA250321C006400002024-04-29 9:42AM EDT640.00297.00345.50348.300.00-18859.85%
NVDA250321C006600002024-05-15 12:13PM EDT660.00351.10330.95333.650.00-19759.09%
NVDA250321C006800002024-05-08 9:30AM EDT680.00296.10316.75319.450.00-17258.39%
NVDA250321C007000002024-05-09 9:48AM EDT700.00305.21303.20305.30+26.35+9.45%124157.72%
NVDA250321C007100002024-05-17 11:33AM EDT710.00306.60296.15298.95+20.62+7.21%16657.44%
NVDA250321C007200002024-05-17 12:35PM EDT720.00298.30289.60292.25+34.30+12.99%28057.15%
NVDA250321C007300002024-05-10 1:40PM EDT730.00267.55283.05285.800.00-410556.89%
NVDA250321C007400002024-05-17 12:07PM EDT740.00285.25276.60279.45+14.41+5.32%19656.63%
NVDA250321C007500002024-05-16 12:01PM EDT750.00292.65270.70272.750.00-215856.38%
NVDA250321C007600002024-05-17 12:37PM EDT760.00272.15264.25266.55-11.09-3.92%218556.09%
NVDA250321C007700002024-05-16 1:39PM EDT770.00276.50258.05260.400.00-111955.83%
NVDA250321C007800002024-05-16 2:21PM EDT780.00265.10252.10254.80-4.09-1.52%110455.68%
NVDA250321C007900002024-05-16 12:01PM EDT790.00266.60246.40249.000.00-214955.51%
NVDA250321C008000002024-05-17 2:22PM EDT800.00237.40240.85242.85-24.48-9.35%647855.28%
NVDA250321C008100002024-05-16 2:21PM EDT810.00251.42234.95237.700.00-1328955.13%
NVDA250321C008200002024-05-16 3:14PM EDT820.00250.25229.35231.650.00-329954.85%
NVDA250321C008300002024-05-15 10:21AM EDT830.00233.90224.05226.200.00-133354.70%
NVDA250321C008400002024-05-17 3:59PM EDT840.00219.55218.85221.15-13.85-5.93%5457254.59%
NVDA250321C008500002024-05-17 3:54PM EDT850.00215.30213.70215.65-18.86-8.05%572954.40%
NVDA250321C008600002024-05-17 9:34AM EDT860.00220.90208.35210.50-3.60-1.60%129054.20%
NVDA250321C008800002024-05-15 12:13PM EDT880.00215.00198.65200.850.00-445153.99%
NVDA250321C009000002024-05-17 3:57PM EDT900.00190.00189.30191.20-17.65-8.50%3194553.73%
NVDA250321C009200002024-05-17 2:13PM EDT920.00182.65180.30182.00-11.77-6.05%1322653.49%
NVDA250321C009400002024-05-17 12:54PM EDT940.00169.80171.75173.10-20.35-10.70%429053.26%
NVDA250321C009600002024-05-17 3:54PM EDT960.00163.39163.35164.70-13.51-7.64%1318953.03%
NVDA250321C009800002024-05-17 3:08PM EDT980.00156.76155.40156.70-19.04-10.83%618652.84%
NVDA250321C010000002024-05-17 3:39PM EDT1,000.00149.52147.65148.95-12.81-7.89%5399452.63%
NVDA250321C010200002024-05-16 2:43PM EDT1,020.00154.50140.35141.800.00-113352.48%
NVDA250321C010400002024-05-17 12:58PM EDT1,040.00134.00133.45134.70-11.97-8.20%2018752.31%
NVDA250321C010600002024-05-17 9:30AM EDT1,060.00138.53126.80128.15-5.02-3.50%118052.17%
NVDA250321C010800002024-05-16 11:03AM EDT1,080.00138.60120.40121.550.00-417751.98%
NVDA250321C011000002024-05-17 9:55AM EDT1,100.00121.00113.00115.70-5.00-3.97%1081751.68%
NVDA250321C011200002024-05-16 11:03AM EDT1,120.00125.60108.60109.800.00-519151.73%
NVDA250321C011400002024-05-16 11:03AM EDT1,140.00119.75103.15104.550.00-422051.66%
NVDA250321C011600002024-05-16 11:04AM EDT1,160.00113.8597.9599.250.00-410051.54%
NVDA250321C011800002024-05-17 2:29PM EDT1,180.0092.0593.0094.35-12.37-11.85%731651.45%
NVDA250321C012000002024-05-17 2:52PM EDT1,200.0087.9388.3589.55-12.47-12.42%1145651.35%
NVDA250321C012200002024-05-16 11:03AM EDT1,220.0098.4583.8085.100.00-45851.26%
NVDA250321C012400002024-05-06 9:48AM EDT1,240.0081.3879.5580.700.00-54151.15%
NVDA250321C012600002024-05-17 2:31PM EDT1,260.0075.1275.5576.65-9.43-11.15%1019351.08%
NVDA250321C012800002024-05-17 2:13PM EDT1,280.0071.7171.7073.00-8.07-10.12%33051.04%
NVDA250321C013000002024-05-17 2:32PM EDT1,300.0067.5568.1069.20-9.95-12.84%244250.95%
NVDA250321C013200002024-05-17 10:38AM EDT1,320.0070.3064.5565.70-1.45-2.02%14350.87%
NVDA250321C013400002024-05-17 1:42PM EDT1,340.0064.2461.3062.55-3.21-4.76%112550.84%
NVDA250321C013600002024-05-17 2:23PM EDT1,360.0057.5058.3559.30-9.10-13.66%115250.79%
NVDA250321C013700002024-05-10 1:46PM EDT1,370.0053.6256.8557.900.00-11250.78%
NVDA250321C013800002024-05-16 9:47AM EDT1,380.0067.0055.4056.550.00-22350.78%
NVDA250321C013900002024-05-15 10:57AM EDT1,390.0059.5054.0055.150.00-11150.77%
NVDA250321C014000002024-05-17 9:34AM EDT1,400.0058.2552.6053.70-2.18-3.61%616950.73%
NVDA250321C014100002024-05-13 3:27PM EDT1,410.0048.0551.3052.400.00-21850.72%
NVDA250321C014200002024-05-14 3:01PM EDT1,420.0050.0050.0051.100.00-13150.71%
NVDA250321C014300002024-05-09 11:58AM EDT1,430.0045.9048.7549.850.00-1450.70%
NVDA250321C014400002024-05-16 11:26AM EDT1,440.0057.1047.5548.500.00-2650.67%
NVDA250321C014500002024-04-30 1:44PM EDT1,450.0042.7546.3547.400.00-13750.67%
NVDA250321C014600002024-05-06 1:43PM EDT1,460.0051.1545.2046.150.00-32650.65%
NVDA250321C014700002024-05-15 12:44PM EDT1,470.0049.9344.1045.150.00-1247650.67%
NVDA250321C014800002024-05-17 12:10PM EDT1,480.0045.9543.0044.15-2.75-5.65%3350.69%
NVDA250321C014900002024-04-23 10:00AM EDT1,490.0025.7441.9043.100.00-22750.68%
NVDA250321C015000002024-05-17 2:24PM EDT1,500.0040.4540.9041.80-6.10-13.10%149950.63%
NVDA250321C015100002024-05-14 10:45AM EDT1,510.0037.5039.6041.000.00-14350.61%
NVDA250321C015200002024-05-16 3:38PM EDT1,520.0041.6538.9539.80-3.55-7.85%35550.63%
NVDA250321C015300002024-05-17 12:52PM EDT1,530.0040.2537.9538.85-4.80-10.65%145750.62%
NVDA250321C015400002024-04-24 9:37AM EDT1,540.0026.9037.0537.900.00-11950.62%
NVDA250321C015500002024-05-16 3:49PM EDT1,550.0041.2336.1537.000.00-106250.62%
NVDA250321C015600002024-05-17 10:55AM EDT1,560.0039.1535.2536.25+4.25+12.18%150550.65%
NVDA250321C015700002024-05-15 2:57PM EDT1,570.0040.0034.4035.500.00-1450.67%
NVDA250321C015800002024-05-09 2:26PM EDT1,580.0031.8533.6034.400.00-12150.63%
NVDA250321C015900002024-05-15 9:49AM EDT1,590.0034.2032.8033.600.00-13050.64%
NVDA250321C016000002024-05-17 2:41PM EDT1,600.0032.1032.0532.80-6.80-17.48%15050.65%
NVDA250321C016100002024-04-12 3:22PM EDT1,610.0033.4029.4530.450.00-62150.08%
NVDA250321C016200002024-05-09 2:52PM EDT1,620.0029.3030.4531.300.00-32950.64%
NVDA250321C016300002024-05-07 1:31PM EDT1,630.0033.9029.8030.550.00-56550.66%
NVDA250321C016400002024-05-15 11:46AM EDT1,640.0033.5029.1029.850.00-313850.67%
NVDA250321C016500002024-05-16 10:41AM EDT1,650.0034.6828.4529.150.00-133650.69%
NVDA250321C016600002024-04-03 9:57AM EDT1,660.0033.2226.6527.700.00-84350.22%
NVDA250321C016700002024-04-19 12:47PM EDT1,670.0019.2427.1027.800.00-35250.69%
NVDA250321C016800002024-04-26 12:13PM EDT1,680.0025.4526.5027.150.00-14550.71%
NVDA250321C016900002024-05-09 12:21PM EDT1,690.0025.3525.8526.650.00-12950.74%
NVDA250321C017000002024-05-17 3:59PM EDT1,700.0025.7525.3025.90-3.00-10.43%117650.73%
NVDA250321C017100002024-05-03 12:58PM EDT1,710.0024.8624.7025.450.00-51350.77%
NVDA250321C017200002024-05-14 3:08PM EDT1,720.0024.1524.2024.800.00-183150.78%
NVDA250321C017300002024-05-06 3:11PM EDT1,730.0028.6023.4524.300.00-124650.76%
NVDA250321C017400002024-05-15 11:17AM EDT1,740.0027.0022.9523.750.00-9311450.78%
NVDA250321C017500002024-05-17 12:49PM EDT1,750.0023.6022.5523.20-1.97-7.70%21,46150.83%
NVDA250321C017600002024-05-15 1:00PM EDT1,760.0025.6822.0522.700.00-437050.85%
NVDA250321C017700002024-05-13 3:55PM EDT1,770.0020.4521.4522.200.00-74350.84%
NVDA250321C017800002024-05-13 3:14PM EDT1,780.0020.0021.1021.900.00-58450.95%
NVDA250321C017900002024-05-16 10:05AM EDT1,790.0022.0020.6021.30-3.35-13.21%160450.92%
NVDA250321C018000002024-05-16 3:34PM EDT1,800.0022.6520.2020.80-1.45-6.02%115550.94%
NVDA250321C018100002024-05-17 3:12PM EDT1,810.0020.5019.7020.30-2.70-11.64%21910650.93%
NVDA250321C018200002024-05-16 9:46AM EDT1,820.0024.5019.3019.850.00-16650.96%
NVDA250321C018300002024-05-15 11:17AM EDT1,830.0022.2518.8519.550.00-9710651.01%
NVDA250321C018400002024-05-15 1:00PM EDT1,840.0021.6018.4519.000.00-192650.99%
NVDA250321C018500002024-05-15 11:10AM EDT1,850.0021.3518.1018.550.00-6411151.01%
NVDA250321C018600002024-04-24 3:18PM EDT1,860.0010.5517.7018.200.00-21151.05%
NVDA250321C018700002024-05-15 11:35AM EDT1,870.0020.1517.3017.850.00-133351.07%
NVDA250321C018800002024-05-15 12:53PM EDT1,880.0020.1016.9017.500.00-31138051.10%
NVDA250321C018900002024-05-17 1:40PM EDT1,890.0017.6516.6017.10-1.85-9.49%10279051.13%
NVDA250321C019000002024-05-17 3:12PM EDT1,900.0016.6516.2516.95-2.22-11.76%20225751.22%
NVDA250321C019100002024-05-16 12:05PM EDT1,910.0019.1015.9016.500.00-411351.21%
NVDA250321C019200002024-05-16 12:43PM EDT1,920.0018.8515.5516.150.00-1519651.23%
NVDA250321C019300002024-05-17 3:56PM EDT1,930.0015.5015.2515.95-2.50-13.89%1127951.31%
NVDA250321C019400002024-05-17 11:47AM EDT1,940.0016.1314.9015.60-1.41-8.04%490951.31%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250321P003200002024-05-16 10:36AM EDT320.001.951.522.660.00-196356.68%
NVDA250321P003300002024-05-14 3:55PM EDT330.002.451.752.920.00-245056.11%
NVDA250321P003400002024-05-01 11:52AM EDT340.004.551.993.200.00-11155.53%
NVDA250321P003500002024-05-17 2:40PM EDT350.002.752.303.45+0.08+3.00%111854.96%
NVDA250321P003600002024-05-14 1:47PM EDT360.003.252.553.800.00-52154.39%
NVDA250321P003700002024-04-29 10:33AM EDT370.005.302.864.150.00-71153.86%
NVDA250321P003800002024-05-16 11:33AM EDT380.003.493.204.500.00-12153.31%
NVDA250321P003900002024-05-14 3:24PM EDT390.004.453.554.900.00-241552.78%
NVDA250321P004000002024-05-17 2:40PM EDT400.004.654.354.90+0.40+9.41%132552.26%
NVDA250321P004100002024-05-16 9:31AM EDT410.004.654.405.800.00-12551.84%
NVDA250321P004200002024-05-15 10:34AM EDT420.005.384.856.300.00-13051.36%
NVDA250321P004300002024-05-15 2:21PM EDT430.005.805.406.85+0.10+1.75%52550.96%
NVDA250321P004400002024-05-16 10:08AM EDT440.006.305.957.40+0.45+7.69%22450.51%
NVDA250321P004500002024-05-17 2:04PM EDT450.007.147.057.45+0.49+7.37%158550.05%
NVDA250321P004600002024-05-16 1:34PM EDT460.007.307.208.700.00-12750.73%
NVDA250321P004700002024-05-13 9:30AM EDT470.008.558.358.95-1.70-16.59%16649.71%
NVDA250321P004800002024-05-16 11:40AM EDT480.008.608.6510.200.00-124649.90%
NVDA250321P004900002024-05-14 11:27AM EDT490.0011.299.4511.050.00-13249.53%
NVDA250321P005000002024-05-17 2:07PM EDT500.0010.9710.8511.25+0.72+7.02%840248.43%
NVDA250321P005200002024-05-16 9:42AM EDT520.0011.8412.3013.300.00-137147.87%
NVDA250321P005400002024-05-15 10:38AM EDT540.0014.8814.4515.600.00-653047.33%
NVDA250321P005600002024-05-17 2:22PM EDT560.0018.1217.0518.30+1.72+10.49%228846.89%
NVDA250321P005800002024-05-16 9:48AM EDT580.0018.8019.9521.300.00-218446.46%
NVDA250321P006000002024-05-17 3:41PM EDT600.0024.3024.0524.65+2.00+8.97%1886446.05%
NVDA250321P006200002024-05-17 12:22PM EDT620.0027.1027.7528.45+0.80+3.04%128945.71%
NVDA250321P006400002024-05-17 3:59PM EDT640.0032.4032.0032.65+2.40+8.00%316845.39%
NVDA250321P006600002024-05-17 2:22PM EDT660.0037.6036.5537.25+3.20+9.30%475145.08%
NVDA250321P006800002024-05-17 2:43PM EDT680.0042.6041.5542.25+3.95+10.22%243644.77%
NVDA250321P007000002024-05-17 3:24PM EDT700.0047.0045.9548.10+3.00+6.82%22,19244.65%
NVDA250321P007100002024-05-17 2:01PM EDT710.0049.4549.9050.65+2.25+4.77%212544.36%
NVDA250321P007200002024-05-16 12:23PM EDT720.0051.3252.9053.70+2.13+4.33%118444.24%
NVDA250321P007300002024-05-17 12:41PM EDT730.0054.7556.0056.80+2.13+4.05%141844.10%
NVDA250321P007400002024-05-17 9:46AM EDT740.0056.7359.2560.05-1.84-3.14%139743.97%
NVDA250321P007500002024-05-17 3:43PM EDT750.0063.0562.6063.50+4.40+7.50%466043.88%
NVDA250321P007600002024-05-16 11:48AM EDT760.0061.2566.0567.050.00-237443.78%
NVDA250321P007700002024-05-17 2:40PM EDT770.0071.0369.6570.50+6.58+10.21%85135243.61%
NVDA250321P007800002024-05-17 10:57AM EDT780.0070.5573.3574.25+2.60+3.83%222543.50%
NVDA250321P007900002024-05-14 10:24AM EDT790.0084.1077.1578.250.00-2315043.44%
NVDA250321P008000002024-05-17 2:40PM EDT800.0082.0079.8083.70+5.20+6.77%121,20543.85%
NVDA250321P008100002024-05-15 9:41AM EDT810.0085.5385.1586.200.00-110043.19%
NVDA250321P008200002024-05-15 1:35PM EDT820.0084.4589.1590.350.00-21349243.07%
NVDA250321P008300002024-05-14 1:15PM EDT830.00100.3093.2594.650.00-1439342.96%
NVDA250321P008400002024-05-15 11:04AM EDT840.0093.8397.8099.050.00-1078042.85%
NVDA250321P008500002024-05-17 12:45PM EDT850.00100.95102.10103.55+4.60+4.77%115042.73%
NVDA250321P008600002024-05-17 3:07PM EDT860.00107.38106.90108.20+5.98+5.90%213342.62%
NVDA250321P008800002024-05-15 1:23PM EDT880.00117.37116.45117.75+6.37+5.74%125742.39%
NVDA250321P009000002024-05-17 2:23PM EDT900.00129.36126.50127.75+10.79+9.10%622042.15%
NVDA250321P009200002024-05-17 3:21PM EDT920.00136.00136.85138.20+6.85+5.30%7535841.93%
NVDA250321P009400002024-05-16 9:41AM EDT940.00138.22147.65149.150.00-114341.72%
NVDA250321P009600002024-05-16 11:19AM EDT960.00149.10158.70160.350.00-613841.47%
NVDA250321P009800002024-05-17 9:31AM EDT980.00163.25169.45172.90+0.25+0.15%25841.49%
NVDA250321P010000002024-05-16 1:22PM EDT1,000.00175.50181.50185.350.00-3251041.36%
NVDA250321P010200002024-05-16 11:03AM EDT1,020.00182.65193.95197.850.00-43741.14%
NVDA250321P010400002024-05-17 9:34AM EDT1,040.00206.00206.40211.00+11.15+5.72%64940.99%
NVDA250321P010600002024-05-16 11:13AM EDT1,060.00208.75217.20224.100.00-126640.72%
NVDA250321P010800002024-05-15 12:46PM EDT1,080.00224.65230.80237.700.00-282540.49%
NVDA250321P011000002024-05-16 11:15AM EDT1,100.00234.65242.25255.150.00-23141.33%
NVDA250321P011200002024-05-16 11:31AM EDT1,120.00247.25256.80267.950.00-22040.65%
NVDA250321P011400002024-05-16 11:14AM EDT1,140.00262.60271.45284.100.00-239040.92%
NVDA250321P011600002024-05-15 12:51PM EDT1,160.00279.55285.85298.800.00-2440.64%
NVDA250321P011800002024-04-09 2:23PM EDT1,180.00367.10328.00346.000.00-2250.59%
NVDA250321P012000002024-05-02 2:33PM EDT1,200.00380.49316.65329.600.00-1240.24%
NVDA250321P012200002024-05-07 10:41AM EDT1,220.00362.73332.30348.000.00-305040.94%
NVDA250321P012400002024-03-22 1:28PM EDT1,240.00367.35480.50493.850.00-1179.01%
NVDA250321P012600002024-05-16 11:48AM EDT1,260.00352.10364.45377.450.00-24739.51%
NVDA250321P012800002024-04-11 2:18PM EDT1,280.00412.55404.35416.550.00--047.40%
NVDA250321P013000002024-05-17 10:08AM EDT1,300.00398.00397.90410.30-69.78-14.92%22238.91%
NVDA250321P013600002024-05-10 3:14PM EDT1,360.00481.50449.60462.350.00-2138.47%
NVDA250321P013700002024-03-07 11:15AM EDT1,370.00484.40502.95511.700.00--752.50%
NVDA250321P013900002024-05-10 11:24AM EDT1,390.00506.65476.60488.600.00--038.06%
NVDA250321P014000002024-05-02 2:33PM EDT1,400.00555.18485.15497.850.00-1438.13%
NVDA250321P014100002024-03-13 2:48PM EDT1,410.00539.12537.75547.650.00--152.83%
NVDA250321P014200002024-05-08 11:02AM EDT1,420.00526.95503.10515.700.00-22237.89%
NVDA250321P014300002024-03-19 10:01AM EDT1,430.00588.77585.90596.350.00-22763.52%
NVDA250321P014400002024-05-17 10:27AM EDT1,440.00517.90521.65533.90-56.87-9.89%22937.74%
NVDA250321P014500002024-03-11 12:58PM EDT1,450.00593.70580.75592.300.00-2356.08%
NVDA250321P014600002024-03-13 11:27AM EDT1,460.00594.20576.90587.300.00-452751.17%
NVDA250321P014700002024-03-12 12:15PM EDT1,470.00586.73583.95597.500.00-4851.07%
NVDA250321P014800002024-03-13 10:27AM EDT1,480.00612.46600.10610.350.00-2653.25%
NVDA250321P014900002024-03-12 11:59AM EDT1,490.00602.20606.70612.950.00-5451.58%
NVDA250321P015000002024-05-10 2:43PM EDT1,500.00608.25577.20589.550.00-2037.48%
NVDA250321P015100002024-04-23 12:46PM EDT1,510.00691.11586.85598.700.00-2037.29%
NVDA250321P015200002024-03-07 12:05PM EDT1,520.00616.55641.20653.950.00--555.86%
NVDA250321P015300002024-04-01 10:32AM EDT1,530.00627.60698.40713.800.00-2073.07%
NVDA250321P015400002024-03-07 1:41PM EDT1,540.00638.10658.25670.100.00--755.38%
NVDA250321P015500002024-05-08 11:02AM EDT1,550.00647.60623.70638.600.00-2138.62%
NVDA250321P015600002024-05-08 11:02AM EDT1,560.00657.00633.15648.250.00-2138.73%
NVDA250321P015700002024-05-08 11:02AM EDT1,570.00666.55642.80657.350.00-2138.43%
NVDA250321P015800002024-03-22 11:38AM EDT1,580.00658.80808.00826.000.00-12094.14%
NVDA250321P015900002024-03-11 12:55PM EDT1,590.00729.80715.45727.800.00-2660.25%
NVDA250321P016000002024-05-06 11:53AM EDT1,600.00686.42671.60685.000.00-2037.63%
NVDA250321P016100002024-04-23 12:46PM EDT1,610.00790.98681.30696.450.00-2039.08%
NVDA250321P016200002024-03-07 1:38PM EDT1,620.00712.40734.10747.000.00--157.05%
NVDA250321P016500002024-03-08 12:42PM EDT1,650.00751.60763.10776.550.00-1157.86%
NVDA250321P016600002024-04-29 3:54PM EDT1,660.00782.95729.90745.000.00-192039.48%
NVDA250321P016800002024-04-29 1:16PM EDT1,680.00808.22749.60764.500.00-2039.65%
NVDA250321P016900002024-04-30 3:34PM EDT1,690.00812.60759.30774.300.00--039.77%
NVDA250321P017000002024-04-30 3:29PM EDT1,700.00831.22769.20784.200.00-2039.97%
NVDA250321P017100002024-03-11 1:31PM EDT1,710.00846.80831.05850.000.00-4064.32%
NVDA250321P017200002024-03-07 1:39PM EDT1,720.00808.35832.30850.000.00--060.89%
NVDA250321P017400002024-03-08 12:43PM EDT1,740.00837.65852.30870.000.00-1061.57%
NVDA250321P017600002024-03-07 1:33PM EDT1,760.00847.50872.35890.000.00--062.25%
NVDA250321P017800002024-05-06 11:53AM EDT1,780.00862.17846.00864.500.00-2042.47%
NVDA250321P017900002024-04-30 3:34PM EDT1,790.00912.50856.00875.600.00-2043.70%
NVDA250321P018000002024-04-30 3:29PM EDT1,800.00931.18866.05886.000.00--044.30%
NVDA250321P018100002024-03-25 2:29PM EDT1,810.00856.351,004.001,022.000.00-2092.78%
NVDA250321P018300002024-03-21 12:37PM EDT1,830.00908.951,058.001,078.000.00--0104.31%
NVDA250321P018800002024-04-29 1:16PM EDT1,880.001,007.98946.00965.900.00--046.33%
NVDA250321P019000002024-04-29 1:14PM EDT1,900.001,028.20966.00984.350.00--045.45%