Mercados españoles cerrados en 8 hrs 13 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
884,55+6,18 (+0,70%)
Al cierre: 04:00PM EDT
871,28 -13,27 (-1,50%)
Antes de la apertura: 04:16AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620C000050002024-03-18 3:21PM EDT5.00883.44877.80886.30-1.52-0.17%11834312.79%
NVDA250620C000100002023-10-19 1:11PM EDT10.00421.06481.30489.250.00-17100.00%
NVDA250620C000200002024-01-18 12:32PM EDT20.00557.00699.40715.500.00-1750.00%
NVDA250620C000250002023-11-20 11:33AM EDT25.00475.83472.50478.300.00-490.00%
NVDA250620C000300002024-02-13 11:57AM EDT30.00701.73844.00864.000.00-98340221.18%
NVDA250620C000350002024-02-02 11:08AM EDT35.00621.00786.00795.850.00-4190.00%
NVDA250620C000400002023-07-18 3:50PM EDT40.00440.21395.00404.000.00-110.00%
NVDA250620C000450002023-04-05 3:53PM EDT45.00227.75241.10250.900.00-300.00%
NVDA250620C000500002024-03-11 1:53PM EDT50.00816.17835.60844.050.00-210152.54%
NVDA250620C000600002024-01-19 11:41AM EDT60.00524.83661.95678.050.00-3280.00%
NVDA250620C000650002023-11-06 12:51PM EDT65.00397.71391.70398.300.00-1240.00%
NVDA250620C000700002024-01-24 2:25PM EDT70.00561.58716.50731.200.00-1880.00%
NVDA250620C000750002023-10-27 2:00PM EDT75.00335.12406.35413.100.00-100.00%
NVDA250620C000800002024-01-22 4:14PM EDT80.00525.48590.00610.000.00-1510.00%
NVDA250620C000850002024-02-13 3:23PM EDT85.00641.55792.00812.000.00-2107104.85%
NVDA250620C000900002024-03-06 10:46AM EDT90.00803.00798.15806.650.00-181127.63%
NVDA250620C000950002023-06-22 2:03PM EDT95.00345.78355.00364.000.00-41880.00%
NVDA250620C001000002024-03-12 11:50AM EDT100.00815.00788.90797.300.00-1470123.49%
NVDA250620C001050002024-02-20 1:09PM EDT105.00583.17784.15792.650.00-833121.42%
NVDA250620C001100002024-03-04 11:57AM EDT110.00750.50779.50788.000.00-1101119.60%
NVDA250620C001150002024-03-01 1:00PM EDT115.00712.00774.85783.300.00-122117.79%
NVDA250620C001200002024-03-04 1:52PM EDT120.00752.34770.20778.650.00-10253116.12%
NVDA250620C001250002024-01-08 4:28PM EDT125.00403.53580.85588.850.00-1110.00%
NVDA250620C001300002023-11-21 3:56PM EDT130.00383.30366.75374.200.00-1370.00%
NVDA250620C001350002024-03-08 11:05AM EDT135.00836.00756.25764.700.00-1125111.49%
NVDA250620C001400002024-02-09 3:39PM EDT140.00590.00739.15753.050.00-13910776.15%
NVDA250620C001450002024-01-05 4:40PM EDT145.00355.25524.55529.950.00-251400.00%
NVDA250620C001500002024-03-12 2:30PM EDT150.00773.00738.65754.800.00-4948107.75%
NVDA250620C001550002024-03-04 4:37PM EDT155.00718.50737.75746.150.00-63219106.17%
NVDA250620C001600002024-02-27 2:51PM EDT160.00642.75733.05741.500.00-1181104.85%
NVDA250620C001650002024-03-14 9:50AM EDT165.00725.00728.45736.900.00-1113103.71%
NVDA250620C001700002024-03-08 4:51PM EDT170.00721.67716.75725.300.00-126986.94%
NVDA250620C001750002024-03-14 11:36AM EDT175.00717.13719.25727.650.00-1201101.47%
NVDA250620C001800002024-03-15 12:36PM EDT180.00722.74714.65723.050.00-2227100.41%
NVDA250620C001850002024-03-08 3:13PM EDT185.00707.93710.00718.450.00-215499.33%
NVDA250620C001900002024-03-11 9:41AM EDT190.00694.53705.40713.850.00-18198.32%
NVDA250620C001950002024-03-18 12:35PM EDT195.00705.00700.85709.15+90.20+14.67%112997.28%
NVDA250620C002000002024-03-18 11:42AM EDT200.00705.00696.20704.65+2.00+0.28%259096.35%
NVDA250620C002050002024-03-01 12:29PM EDT205.00630.00691.70699.850.00-19395.32%
NVDA250620C002100002024-03-18 11:57AM EDT210.00689.68687.30695.25+30.68+4.66%110294.53%
NVDA250620C002150002024-03-01 3:32PM EDT215.00622.62682.60690.700.00-114793.57%
NVDA250620C002200002024-03-15 11:10AM EDT220.00688.00678.00686.150.00-18792.70%
NVDA250620C002250002024-02-23 12:58PM EDT225.00592.06673.60681.550.00-113291.95%
NVDA250620C002300002024-03-18 10:31AM EDT230.00693.83669.05677.00+38.93+5.94%126091.13%
NVDA250620C002350002024-03-01 10:54AM EDT235.00585.46664.50672.450.00-141790.34%
NVDA250620C002400002024-03-11 10:46AM EDT240.00658.62659.85667.950.00-141889.51%
NVDA250620C002450002024-03-12 1:43PM EDT245.00675.14655.30663.400.00-107088.73%
NVDA250620C002500002024-03-15 3:21PM EDT250.00655.99650.75658.900.00-158387.99%
NVDA250620C002550002024-02-06 11:08AM EDT255.00445.07682.65700.100.00-1119127.50%
NVDA250620C002600002024-03-11 12:25PM EDT260.00630.54641.75649.850.00-1013386.57%
NVDA250620C002650002024-03-14 11:37AM EDT265.00637.65637.25645.350.00-235785.88%
NVDA250620C002700002024-02-02 11:52AM EDT270.00406.28569.00578.800.00-14170.00%
NVDA250620C002750002024-03-08 2:17PM EDT275.00627.60628.30636.400.00-118184.58%
NVDA250620C002800002024-03-14 10:18AM EDT280.00627.76623.80631.900.00-419783.91%
NVDA250620C002850002024-02-23 11:30AM EDT285.00535.24619.35627.450.00-18383.29%
NVDA250620C002900002024-03-04 1:55PM EDT290.00597.56614.90623.000.00-215582.68%
NVDA250620C002950002024-03-18 2:40PM EDT295.00617.42610.45618.55-29.14-4.51%121682.08%
NVDA250620C003000002024-03-18 12:57PM EDT300.00600.00606.00614.10-16.81-2.73%11,08481.47%
NVDA250620C003050002024-03-07 10:53AM EDT305.00628.50601.55609.700.00-115080.90%
NVDA250620C003100002024-02-23 1:00PM EDT310.00515.90597.15605.250.00-113180.33%
NVDA250620C003150002023-12-19 12:00PM EDT315.00219.43288.40291.500.00-31220.00%
NVDA250620C003200002024-03-11 9:35AM EDT320.00557.38588.35596.450.00-116179.23%
NVDA250620C003250002024-03-08 2:06PM EDT325.00582.53583.95592.050.00-18578.69%
NVDA250620C003300002024-03-11 11:06AM EDT330.00581.00579.60587.700.00-128278.19%
NVDA250620C003350002024-02-20 3:04PM EDT335.00387.15575.25583.350.00-58477.69%
NVDA250620C003400002024-03-07 3:34PM EDT340.00614.00570.90579.000.00-120177.19%
NVDA250620C003450002024-02-27 1:32PM EDT345.00477.11566.55574.650.00-65676.70%
NVDA250620C003500002024-03-14 3:56PM EDT350.00559.60562.20570.350.00-125176.22%
NVDA250620C003550002024-01-08 2:16PM EDT355.00210.00378.60384.000.00-10800.00%
NVDA250620C003600002024-03-07 1:23PM EDT360.00590.95553.60561.700.00-135375.28%
NVDA250620C003650002024-02-22 10:50AM EDT365.00449.00549.35557.450.00-16774.86%
NVDA250620C003700002024-03-08 3:33PM EDT370.00549.00545.05553.150.00-128174.40%
NVDA250620C003750002024-03-08 12:27PM EDT375.00569.30540.80548.900.00-127273.97%
NVDA250620C003800002024-03-05 11:31AM EDT380.00495.80536.55544.700.00-238873.57%
NVDA250620C003850002024-03-04 1:07PM EDT385.00503.75532.35540.450.00-1331873.16%
NVDA250620C003900002024-03-01 4:40PM EDT390.00465.67528.15536.250.00-113472.76%
NVDA250620C003950002024-03-14 3:13PM EDT395.00516.05523.95532.000.00-118772.35%
NVDA250620C004000002024-03-18 1:17PM EDT400.00515.00519.80527.85-7.88-1.51%101,52871.98%
NVDA250620C004050002024-03-11 12:48PM EDT405.00505.04515.60523.700.00-2418171.60%
NVDA250620C004100002024-03-11 3:01PM EDT410.00493.94511.45519.550.00-2715871.23%
NVDA250620C004150002024-03-05 10:34AM EDT415.00472.00507.35515.400.00-17170.87%
NVDA250620C004200002024-03-12 10:06AM EDT420.00502.00503.25511.300.00-16770.52%
NVDA250620C004250002024-03-06 4:13PM EDT425.00504.50499.15507.200.00-221670.17%
NVDA250620C004300002024-03-18 3:46PM EDT430.00502.50495.40503.15+0.25+0.05%1336569.94%
NVDA250620C004350002024-03-14 11:01AM EDT435.00496.00491.05499.100.00-36569.52%
NVDA250620C004400002024-03-18 10:21AM EDT440.00514.60487.00495.05+31.39+6.50%157769.19%
NVDA250620C004450002024-03-13 12:25PM EDT445.00496.35483.00491.050.00-111768.89%
NVDA250620C004500002024-03-15 2:17PM EDT450.00490.46479.00487.100.00-291168.60%
NVDA250620C004550002024-03-11 12:50PM EDT455.00464.92475.05483.100.00-171068.30%
NVDA250620C004600002024-03-12 12:01PM EDT460.00496.92471.40479.150.00-174768.09%
NVDA250620C004650002024-03-12 10:23AM EDT465.00465.62467.15475.200.00-218167.71%
NVDA250620C004700002024-03-12 1:08PM EDT470.00473.72463.20471.250.00-215767.42%
NVDA250620C004750002024-03-15 11:02AM EDT475.00467.27459.65467.400.00-120667.25%
NVDA250620C004800002024-03-18 10:42AM EDT480.00477.65455.45463.50+11.65+2.50%138766.89%
NVDA250620C004850002024-03-18 10:42AM EDT485.00473.75451.60459.65+46.75+10.95%115066.63%
NVDA250620C004900002024-03-08 3:15PM EDT490.00446.71447.80455.850.00-130566.39%
NVDA250620C004950002024-03-06 12:39PM EDT495.00442.80443.95452.000.00-132966.12%
NVDA250620C005000002024-03-18 11:14AM EDT500.00448.00440.15448.25-2.00-0.44%31,21065.88%
NVDA250620C005050002024-03-15 2:57PM EDT505.00449.08436.40444.450.00-61,18065.64%
NVDA250620C005100002024-03-08 2:59PM EDT510.00426.33432.65440.650.00-621565.40%
NVDA250620C005150002024-03-07 12:48PM EDT515.00462.41428.95436.900.00-129665.17%
NVDA250620C005200002024-03-18 1:03PM EDT520.00419.00425.25433.25-5.84-1.37%115364.96%
NVDA250620C005250002024-03-15 12:07PM EDT525.00432.00421.55429.550.00-413564.73%
NVDA250620C005300002024-03-13 10:10AM EDT530.00429.69417.90425.900.00-1012864.52%
NVDA250620C005350002024-02-23 1:53PM EDT535.00336.55414.55422.250.00-416864.37%
NVDA250620C005400002024-03-11 9:32AM EDT540.00381.28411.30418.650.00-116864.25%
NVDA250620C005450002024-03-18 11:21AM EDT545.00412.00407.65415.05-2.18-0.53%51,27164.04%
NVDA250620C005500002024-03-18 9:34AM EDT550.00434.58403.80410.20+17.77+4.26%187063.51%
NVDA250620C005550002024-03-18 11:08AM EDT555.00414.34402.80405.15-57.81-12.24%218663.54%
NVDA250620C005600002024-03-12 10:41AM EDT560.00409.80399.30401.650.00-351263.36%
NVDA250620C005650002024-03-11 3:02PM EDT565.00375.00395.80398.150.00-110563.18%
NVDA250620C005700002024-03-12 11:56AM EDT570.00414.10392.30394.650.00-112162.99%
NVDA250620C005750002024-03-08 11:59AM EDT575.00458.69388.85391.200.00-112362.82%
NVDA250620C005800002024-03-08 11:20AM EDT580.00464.53385.40387.800.00-134062.65%
NVDA250620C005850002024-03-18 10:11AM EDT585.00411.63382.00384.35+40.07+10.78%418062.47%
NVDA250620C005900002024-03-18 10:18AM EDT590.00405.70378.60381.00+18.60+4.80%627362.31%
NVDA250620C005950002024-03-18 10:18AM EDT595.00403.42375.25377.60+16.46+4.25%818962.14%
NVDA250620C006000002024-03-18 11:12AM EDT600.00380.00370.25375.95+2.37+0.63%71,20061.99%
NVDA250620C006050002024-03-18 10:23AM EDT605.00389.98368.60370.95+17.33+4.65%616361.83%
NVDA250620C006100002024-03-18 10:24AM EDT610.00388.02365.30367.70+29.17+8.13%644361.69%
NVDA250620C006150002024-03-18 10:26AM EDT615.00385.69362.05364.40+29.74+8.36%617261.54%
NVDA250620C006200002024-03-18 10:29AM EDT620.00382.15358.80361.20+30.20+8.58%642661.40%
NVDA250620C006250002024-03-15 9:48AM EDT625.00348.45355.60357.950.00-123461.26%
NVDA250620C006300002024-03-18 3:46PM EDT630.00357.00350.75356.60-5.20-1.44%11,76361.15%
NVDA250620C006350002024-03-15 10:45AM EDT635.00359.00349.20351.600.00-3025160.98%
NVDA250620C006400002024-03-14 12:57PM EDT640.00340.00346.05348.450.00-132260.85%
NVDA250620C006450002024-03-14 1:22PM EDT645.00335.06342.95345.300.00-49760.72%
NVDA250620C006500002024-03-18 10:59AM EDT650.00356.63339.85342.30+6.63+1.89%41,16560.61%
NVDA250620C006550002024-03-18 9:56AM EDT655.00364.10336.75339.15+34.06+10.32%18260.47%
NVDA250620C006600002024-03-18 1:31PM EDT660.00334.09333.70336.10+7.20+2.20%218560.35%
NVDA250620C006650002024-03-15 12:26PM EDT665.00336.17330.65333.050.00-113560.22%
NVDA250620C006700002024-03-15 2:12PM EDT670.00338.22327.65330.050.00-138760.11%
NVDA250620C006750002024-03-14 12:13PM EDT675.00316.35324.65327.100.00-17960.00%
NVDA250620C006800002024-03-15 3:13PM EDT680.00328.82321.70324.150.00-1526659.89%
NVDA250620C006850002024-03-14 9:51AM EDT685.00313.75318.75321.200.00-115659.77%
NVDA250620C006900002024-03-18 11:31AM EDT690.00315.19315.80318.30-10.71-3.29%122159.66%
NVDA250620C006950002024-03-15 1:11PM EDT695.00321.15312.90315.400.00-59659.55%
NVDA250620C007000002024-03-18 11:21AM EDT700.00313.00310.05312.55+3.15+1.02%221,51659.46%
NVDA250620C007050002024-03-15 1:00PM EDT705.00314.80307.20309.700.00-713059.35%
NVDA250620C007100002024-03-15 11:27AM EDT710.00313.45304.35306.850.00-337759.24%
NVDA250620C007200002024-03-18 2:58PM EDT720.00302.00298.60301.50-13.00-4.13%693659.06%
NVDA250620C007300002024-03-18 3:00PM EDT730.00295.79293.30295.85-7.21-2.38%650058.87%
NVDA250620C007400002024-03-18 2:05PM EDT740.00286.51287.90290.45-10.99-3.69%120858.69%
NVDA250620C007500002024-03-18 11:55AM EDT750.00282.00282.60285.15-3.23-1.13%1090458.52%
NVDA250620C007600002024-03-18 2:05PM EDT760.00275.89277.35279.95-9.26-3.25%169158.35%
NVDA250620C007700002024-03-18 11:47AM EDT770.00277.26272.25274.85-12.84-4.43%4571958.20%
NVDA250620C007800002024-03-18 12:26PM EDT780.00269.79267.20269.80-8.21-2.95%2255258.05%
NVDA250620C007900002024-03-18 10:48AM EDT790.00282.15262.25264.85+32.05+12.81%114057.90%
NVDA250620C008000002024-03-18 12:21PM EDT800.00259.40257.25260.35+1.63+0.63%571,08957.79%
NVDA250620C008100002024-03-18 1:32PM EDT810.00254.00252.60255.25-8.28-3.16%321957.63%
NVDA250620C008200002024-03-18 1:42PM EDT820.00248.80247.90250.60-7.02-2.74%2729157.50%
NVDA250620C008300002024-03-18 11:16AM EDT830.00246.50243.70245.45+11.80+5.03%134757.36%
NVDA250620C008400002024-03-18 9:46AM EDT840.00272.60239.20240.95+24.38+9.82%130357.24%
NVDA250620C008500002024-03-15 3:53PM EDT850.00234.50232.50238.400.00-390257.07%
NVDA250620C008600002024-03-18 2:19PM EDT860.00230.35230.40232.10+0.35+0.15%1127057.01%
NVDA250620C008800002024-03-18 3:49PM EDT880.00226.02221.90223.65-1.97-0.86%724456.80%
NVDA250620C009000002024-03-18 3:52PM EDT900.00215.15213.75215.50+2.22+1.04%4362156.61%
NVDA250620C009200002024-03-18 12:51PM EDT920.00202.00205.65207.70+1.79+0.89%817556.40%
NVDA250620C009300002024-03-15 2:46PM EDT930.00210.98201.85204.050.00-115356.35%
NVDA250620C009400002024-03-18 1:43PM EDT940.00198.75198.30200.10-1.69-0.84%511856.26%
NVDA250620C009500002024-03-18 3:48PM EDT950.00198.55194.60196.45+1.25+0.63%1544656.18%
NVDA250620C009600002024-03-18 1:57PM EDT960.00192.00190.80192.85+3.81+2.02%118256.08%
NVDA250620C009700002024-03-18 2:40PM EDT970.00190.54187.25189.30+9.09+5.01%99356.01%
NVDA250620C009800002024-03-18 12:26PM EDT980.00186.02183.80185.85+1.78+0.97%35855.94%
NVDA250620C009900002024-03-15 9:37AM EDT990.00172.80180.40182.600.00-321455.90%
NVDA250620C010000002024-03-18 3:54PM EDT1,000.00178.00177.30179.10+0.61+0.34%901,06755.84%
NVDA250620C010100002024-03-18 3:21PM EDT1,010.00176.90174.05175.85-8.95-4.82%38055.78%
NVDA250620C010200002024-03-15 1:00PM EDT1,020.00177.27170.80172.600.00-643355.71%
NVDA250620C010300002024-03-18 9:38AM EDT1,030.00195.80167.45169.55+23.90+13.90%13155.64%
NVDA250620C010400002024-03-15 3:31PM EDT1,040.00168.80164.35166.600.00-114155.60%
NVDA250620C010500002024-03-18 1:49PM EDT1,050.00163.53161.55163.35-3.69-2.21%726055.55%
NVDA250620C010600002024-03-15 10:56AM EDT1,060.00166.79158.65160.400.00-113355.51%
NVDA250620C010700002024-03-12 3:47PM EDT1,070.00166.60155.70157.550.00-139755.46%
NVDA250620C010800002024-03-18 1:10PM EDT1,080.00149.20152.90154.75-7.80-4.97%1636555.42%
NVDA250620C010900002024-03-15 3:34PM EDT1,090.00152.85150.10151.900.00-54855.37%
NVDA250620C011000002024-03-18 1:41PM EDT1,100.00147.66147.35149.25-3.28-2.17%4387455.34%
NVDA250620C011100002024-03-18 2:05PM EDT1,110.00143.89144.70146.50-4.86-3.27%613455.29%
NVDA250620C011200002024-03-15 3:48PM EDT1,120.00145.64142.05143.900.00-18655.25%
NVDA250620C011300002024-03-18 2:05PM EDT1,130.00138.84139.50141.35-4.71-3.28%1411455.22%
NVDA250620C011400002024-03-18 12:03PM EDT1,140.00136.85137.00138.80+2.03+1.51%25655.18%
NVDA250620C011500002024-03-15 3:31PM EDT1,150.00138.50134.50136.400.00-619855.16%
NVDA250620C011600002024-03-18 11:09AM EDT1,160.00138.57132.10133.95-0.81-0.58%510155.12%
NVDA250620C011700002024-03-07 1:17PM EDT1,170.00138.66129.70131.650.00-1213655.10%
NVDA250620C011800002024-03-18 1:14PM EDT1,180.00123.88127.40129.25-3.15-2.48%29955.06%
NVDA250620C011900002024-03-18 1:14PM EDT1,190.00121.63125.10126.95-3.15-2.52%116455.03%
NVDA250620C012000002024-03-18 11:43AM EDT1,200.00126.16122.90124.80+2.36+1.91%1087655.02%
NVDA250620C012100002024-03-18 2:41PM EDT1,210.00123.10120.70122.40+1.01+0.83%64354.96%
NVDA250620C012200002024-03-18 1:23PM EDT1,220.00118.37118.55120.40-1.58-1.32%45254.96%
NVDA250620C012300002024-03-15 10:11AM EDT1,230.00115.95116.45118.300.00-22654.94%
NVDA250620C012400002024-03-13 9:44AM EDT1,240.00120.80114.40116.250.00-14454.92%
NVDA250620C012500002024-03-18 12:42PM EDT1,250.00112.73112.35114.20-1.67-1.46%1521154.89%
NVDA250620C012600002024-03-15 10:48AM EDT1,260.00118.10110.40112.250.00-22554.88%
NVDA250620C012700002024-03-18 2:42PM EDT1,270.00110.00108.45110.30-1.85-1.65%11654.86%
NVDA250620C012800002024-03-14 3:34PM EDT1,280.00102.45106.55108.400.00-18254.84%
NVDA250620C012900002024-03-12 3:41PM EDT1,290.00110.60104.65106.500.00-6121654.81%
NVDA250620C013000002024-03-18 3:58PM EDT1,300.00104.35102.85104.70+0.46+0.44%1340454.80%
NVDA250620C013200002024-03-15 2:23PM EDT1,320.00106.2599.35101.150.00-111154.78%
NVDA250620C013400002024-03-14 3:46PM EDT1,340.0093.6595.9097.750.00-28754.75%
NVDA250620C013600002024-03-15 9:30AM EDT1,360.0090.1092.6094.450.00-16854.72%
NVDA250620C013700002024-03-15 1:19PM EDT1,370.0098.0091.0592.900.00--154.72%
NVDA250620C013800002024-03-18 9:58AM EDT1,380.00103.0089.5091.30+20.00+24.10%318854.71%
NVDA250620C013900002024-03-13 3:25PM EDT1,390.00100.2087.9589.750.00-3354.70%
NVDA250620C014000002024-03-18 9:56AM EDT1,400.00101.5586.4588.30+8.67+9.33%1745454.70%
NVDA250620C014100002024-03-07 11:17AM EDT1,410.0081.7085.0086.800.00--154.69%
NVDA250620C014200002024-03-08 12:19PM EDT1,420.0096.9583.6085.300.00-72954.68%
NVDA250620C014300002024-03-11 11:53AM EDT1,430.0074.5082.1583.950.00-1254.67%
NVDA250620C014400002024-03-15 10:17AM EDT1,440.0081.6380.7582.500.00-22254.66%
NVDA250620C014500002024-03-15 11:15AM EDT1,450.0085.5979.4081.250.00-1454.67%
NVDA250620C014600002024-03-12 3:59PM EDT1,460.0088.2078.1079.900.00-22354.67%
NVDA250620C014700002024-03-14 2:06PM EDT1,470.0077.0076.8078.600.00--154.67%
NVDA250620C014800002024-03-15 3:47PM EDT1,480.0079.5075.5077.200.00-359354.64%
NVDA250620C014900002024-03-18 1:29PM EDT1,490.0075.0074.2576.10+0.15+0.20%1254.66%
NVDA250620C015000002024-03-18 12:40PM EDT1,500.0073.5073.1574.75-5.80-7.31%4162154.66%
NVDA250620C015100002024-03-14 1:45PM EDT1,510.0069.8071.8573.650.00-3554.67%
NVDA250620C015200002024-03-18 9:32AM EDT1,520.0084.2570.6572.45+15.60+22.72%2854.66%
NVDA250620C015300002024-03-18 12:50PM EDT1,530.0069.7069.5071.20-0.25-0.36%2554.65%
NVDA250620C015400002024-03-15 11:00AM EDT1,540.0073.0068.4070.050.00-14454.65%
NVDA250620C015500002024-03-14 2:04PM EDT1,550.0068.3567.3069.000.00-32054.67%
NVDA250620C015600002024-03-15 3:37PM EDT1,560.0068.3566.2067.950.00-19554.67%
NVDA250620C015700002024-03-14 2:06PM EDT1,570.0065.4565.1566.850.00-1454.67%
NVDA250620C015800002024-03-18 9:46AM EDT1,580.0081.5064.1065.75+14.10+20.92%11054.67%
NVDA250620C015900002024-03-18 11:14AM EDT1,590.0065.00--+65.00---0.00%
NVDA250620C016000002024-03-18 2:37PM EDT1,600.0064.7562.0563.80+3.64+5.96%2221954.69%
NVDA250620C016100002024-03-12 12:24PM EDT1,610.0064.0561.2062.750.00-1254.71%
NVDA250620C016200002024-03-07 4:21PM EDT1,620.0061.4560.1061.750.00-324254.69%
NVDA250620C016300002024-03-14 12:39PM EDT1,630.0059.5559.2060.900.00-3354.72%
NVDA250620C016400002024-03-18 1:02PM EDT1,640.0056.0058.2559.85-4.00-6.67%1527554.71%
NVDA250620C016500002024-03-18 11:11AM EDT1,650.0060.9057.4559.00+4.50+7.98%2854.74%
NVDA250620C016600002024-03-14 11:51AM EDT1,660.0056.3556.4558.100.00--2354.73%
NVDA250620C016800002024-03-13 9:33AM EDT1,680.0059.5054.7056.300.00-1154.74%
NVDA250620C017000002024-03-18 1:55PM EDT1,700.0053.8053.0554.65-4.20-7.24%42054.77%
NVDA250620C017300002024-03-12 3:58PM EDT1,730.0057.4950.7052.300.00--154.82%
NVDA250620C017400002024-03-12 3:57PM EDT1,740.0056.3649.9051.500.00-8854.82%
NVDA250620C017500002024-03-11 1:50PM EDT1,750.0040.9049.1550.800.00-13554.84%
NVDA250620C017700002024-03-18 10:17AM EDT1,770.0057.5247.8049.25+11.37+24.64%12354.87%
NVDA250620C017800002024-03-18 9:40AM EDT1,780.0061.1547.0048.50+11.70+23.66%1254.86%
NVDA250620C017900002024-03-18 3:58PM EDT1,790.0047.2046.3047.85-4.30-8.35%77854.89%
NVDA250620C018000002024-03-18 12:36PM EDT1,800.0046.6945.6547.20-1.33-2.77%61054.91%
NVDA250620C018500002024-03-18 12:30PM EDT1,850.0043.0042.4043.90-1.75-3.91%8154.98%
NVDA250620C018600002024-03-18 12:01PM EDT1,860.0042.75--+42.75---0.00%
NVDA250620C018700002024-03-18 1:08PM EDT1,870.0040.4041.2042.70-2.90-6.70%15155.02%
NVDA250620C019000002024-03-15 11:56AM EDT1,900.0043.5539.5040.950.00--455.07%
NVDA250620C019100002024-03-18 9:33AM EDT1,910.0048.5038.9040.40+5.05+11.62%-955.08%
NVDA250620C019200002024-03-18 1:44PM EDT1,920.0039.6538.4039.85+0.65+1.67%22655.11%
NVDA250620C019300002024-03-18 1:27PM EDT1,930.0038.1537.8539.30-4.15-9.81%52755.13%
NVDA250620C019400002024-03-18 3:59PM EDT1,940.0038.0037.5538.35-1.63-4.11%8213655.11%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620P000050002024-03-12 11:29AM EDT5.000.020.000.020.00-152,788140.63%
NVDA250620P000100002024-03-08 12:03PM EDT10.000.020.000.020.00-1484118.75%
NVDA250620P000150002023-11-03 9:31AM EDT15.000.010.000.240.00-1114132.03%
NVDA250620P000200002024-03-04 3:36PM EDT20.000.070.000.490.00-5184131.06%
NVDA250620P000250002024-03-11 1:04PM EDT25.000.040.000.060.00-292,222100.39%
NVDA250620P000300002024-03-18 11:02AM EDT30.000.070.010.51-0.56-88.89%1244116.11%
NVDA250620P000350002024-03-14 9:30AM EDT35.000.630.000.520.00-192110.25%
NVDA250620P000400002024-02-15 12:55PM EDT40.000.070.000.070.00-2022987.11%
NVDA250620P000450002024-03-11 3:43PM EDT45.000.190.010.540.00-1226101.47%
NVDA250620P000500002024-03-11 1:53PM EDT50.000.120.020.090.00-23,43683.59%
NVDA250620P000550002024-02-26 1:54PM EDT55.000.100.000.570.00-198694.53%
NVDA250620P000600002024-02-27 1:26PM EDT60.000.080.010.100.00-559478.13%
NVDA250620P000650002024-01-29 11:21AM EDT65.000.110.010.280.00-13682.62%
NVDA250620P000700002024-03-08 3:27PM EDT70.000.100.080.610.00-144887.70%
NVDA250620P000750002024-03-12 9:30AM EDT75.000.450.010.570.00-311983.59%
NVDA250620P000800002024-02-28 10:30AM EDT80.000.150.000.650.00-115382.32%
NVDA250620P000850002024-02-13 1:53PM EDT85.000.200.060.330.00-289475.98%
NVDA250620P000900002024-03-15 1:41PM EDT90.000.220.000.630.00-210977.88%
NVDA250620P000950002024-03-05 2:42PM EDT95.000.180.010.710.00-18277.10%
NVDA250620P001000002024-03-15 11:25AM EDT100.000.260.020.680.00-71,05075.05%
NVDA250620P001050002024-03-08 4:15PM EDT105.000.230.180.700.00-3128875.20%
NVDA250620P001100002024-03-15 1:55PM EDT110.000.290.010.790.00-114872.75%
NVDA250620P001150002024-03-08 3:50PM EDT115.000.360.010.760.00-325070.85%
NVDA250620P001200002024-03-15 9:30AM EDT120.000.250.000.790.00-158369.58%
NVDA250620P001250002024-02-23 2:17PM EDT125.000.390.220.590.00-466468.31%
NVDA250620P001300002024-03-05 3:48PM EDT130.000.270.000.830.00-18267.11%
NVDA250620P001350002024-03-08 1:02PM EDT135.000.460.000.660.00-225864.16%
NVDA250620P001400002024-03-04 2:38PM EDT140.000.460.000.830.00-123364.50%
NVDA250620P001450002024-03-15 3:06PM EDT145.000.600.000.830.00-510763.28%
NVDA250620P001500002024-03-14 9:45AM EDT150.000.660.430.830.00-5063965.19%
NVDA250620P001550002024-03-13 11:11AM EDT155.000.700.431.210.00-348566.09%
NVDA250620P001600002024-03-15 10:42AM EDT160.000.810.431.220.00-4214764.94%
NVDA250620P001650002024-02-23 10:37AM EDT165.000.890.431.360.00-1135764.45%
NVDA250620P001700002024-03-13 10:16AM EDT170.000.960.431.440.00-136563.67%
NVDA250620P001750002024-02-21 4:11PM EDT175.001.610.501.530.00-114163.24%
NVDA250620P001800002024-03-14 1:49PM EDT180.000.920.431.600.00-2635562.16%
NVDA250620P001850002024-02-22 10:35AM EDT185.001.370.471.600.00-19761.27%
NVDA250620P001900002024-03-11 1:18PM EDT190.001.300.561.600.00-141860.58%
NVDA250620P001950002024-03-12 12:50PM EDT195.001.420.811.600.00-138460.46%
NVDA250620P002000002024-03-18 11:34AM EDT200.001.511.301.60-0.05-3.21%2093461.02%
NVDA250620P002050002024-02-22 3:19PM EDT205.001.681.302.040.00-232761.27%
NVDA250620P002100002024-03-14 11:38AM EDT210.001.841.302.040.00-21,08160.29%
NVDA250620P002150002024-03-12 9:30AM EDT215.001.711.542.040.00-263359.94%
NVDA250620P002200002024-03-15 1:00PM EDT220.002.201.542.610.00-31,86060.33%
NVDA250620P002250002024-03-07 12:15PM EDT225.001.901.852.760.00-539860.36%
NVDA250620P002300002024-03-18 2:32PM EDT230.002.121.542.83-0.23-9.79%439358.93%
NVDA250620P002350002024-03-13 10:34AM EDT235.002.501.602.830.00-111158.15%
NVDA250620P002400002024-03-18 2:32PM EDT240.002.402.182.83-0.15-5.88%517558.39%
NVDA250620P002450002024-03-13 10:34AM EDT245.002.822.183.050.00-114257.90%
NVDA250620P002500002024-03-18 3:49PM EDT250.002.802.643.05-0.30-9.68%2261,03357.82%
NVDA250620P002550002024-03-13 10:34AM EDT255.003.202.643.450.00-127357.61%
NVDA250620P002600002024-03-14 3:37PM EDT260.003.552.643.650.00-136057.06%
NVDA250620P002650002024-02-15 2:58PM EDT265.005.103.353.900.00-17157.61%
NVDA250620P002700002024-03-14 9:47AM EDT270.004.102.784.050.00-113256.18%
NVDA250620P002750002024-03-06 12:54PM EDT275.003.512.984.300.00-124155.98%
NVDA250620P002800002024-03-13 10:35AM EDT280.004.353.154.500.00-111155.65%
NVDA250620P002850002024-03-07 10:42AM EDT285.003.833.954.500.00-15655.84%
NVDA250620P002900002024-03-14 2:00PM EDT290.004.754.204.700.00-17355.56%
NVDA250620P002950002024-03-15 12:42PM EDT295.005.054.455.000.00-516055.38%
NVDA250620P003000002024-03-15 9:56AM EDT300.005.204.455.500.00-192555.12%
NVDA250620P003050002024-03-14 3:58PM EDT305.005.754.955.500.00-111454.86%
NVDA250620P003100002024-03-14 3:58PM EDT310.006.065.255.800.00-16054.67%
NVDA250620P003150002024-03-11 9:30AM EDT315.006.705.556.100.00-13954.47%
NVDA250620P003200002024-03-15 10:14AM EDT320.006.505.806.450.00-113854.25%
NVDA250620P003250002024-03-14 2:13PM EDT325.006.715.807.000.00-11,14653.97%
NVDA250620P003300002024-03-08 4:56PM EDT330.007.006.457.000.00-233253.76%
NVDA250620P003350002024-03-06 1:58PM EDT335.006.406.807.350.00-718653.58%
NVDA250620P003400002024-03-07 3:07PM EDT340.006.957.157.700.00-916453.38%
NVDA250620P003450002024-03-07 1:49PM EDT345.007.357.508.200.00-516853.28%
NVDA250620P003500002024-03-15 9:39AM EDT350.008.907.908.850.00-341,40753.29%
NVDA250620P003550002024-03-07 4:55PM EDT355.007.958.258.850.00-2018452.80%
NVDA250620P003600002024-03-15 1:07PM EDT360.009.718.259.750.00-23,39852.68%
NVDA250620P003650002024-03-14 10:04AM EDT365.0010.309.059.800.00-116952.51%
NVDA250620P003700002024-03-14 12:15PM EDT370.0010.709.4510.050.00-124452.19%
NVDA250620P003750002024-03-13 9:44AM EDT375.0010.509.9010.950.00-101,23452.30%
NVDA250620P003800002024-03-18 3:08PM EDT380.0010.6510.4010.95+0.05+0.47%515051.88%
NVDA250620P003850002024-03-11 9:39AM EDT385.0012.1310.8511.450.00-320351.71%
NVDA250620P003900002024-03-18 11:52AM EDT390.0011.7011.3511.95-0.59-4.80%356051.56%
NVDA250620P003950002024-03-13 3:51PM EDT395.0012.5511.8512.450.00-914151.39%
NVDA250620P004000002024-03-18 3:54PM EDT400.0012.7512.4513.05-1.05-7.61%102,21751.31%
NVDA250620P004050002024-03-14 12:20PM EDT405.0014.4612.8513.550.00-418551.07%
NVDA250620P004100002024-03-18 11:52AM EDT410.0014.0313.4014.15-0.97-6.47%370350.93%
NVDA250620P004150002024-03-15 1:07PM EDT415.0015.7714.0514.700.00-212350.81%
NVDA250620P004200002024-03-11 10:54AM EDT420.0014.9514.6515.450.00-122950.74%
NVDA250620P004250002024-03-18 9:30AM EDT425.0015.9015.2516.00+1.84+13.09%124050.56%
NVDA250620P004300002024-03-18 2:25PM EDT430.0016.1016.0016.55-1.40-8.00%1534250.44%
NVDA250620P004350002024-03-06 2:40PM EDT435.0014.9516.5517.400.00-136250.34%
NVDA250620P004400002024-03-12 1:33PM EDT440.0016.4917.0518.100.00-2228450.15%
NVDA250620P004450002024-03-14 3:33PM EDT445.0019.7217.9518.800.00-19650.11%
NVDA250620P004500002024-03-18 3:45PM EDT450.0019.0518.6019.45-1.30-6.39%795150.26%
NVDA250620P004550002024-03-08 3:30PM EDT455.0019.9519.3520.250.00-117350.18%
NVDA250620P004600002024-03-18 12:26PM EDT460.0020.7520.0520.90-0.95-4.38%495149.98%
NVDA250620P004650002024-03-14 12:20PM EDT465.0022.9120.9021.800.00-214949.94%
NVDA250620P004700002024-03-14 12:21PM EDT470.0023.5721.7022.550.00-265749.79%
NVDA250620P004750002024-03-13 12:51PM EDT475.0023.6522.3023.450.00-318549.72%
NVDA250620P004800002024-03-11 11:50AM EDT480.0024.8023.1024.300.00-5030349.61%
NVDA250620P004850002024-03-11 11:50AM EDT485.0025.7324.2025.150.00-5013049.49%
NVDA250620P004900002024-03-14 3:49PM EDT490.0027.0025.1026.100.00-434549.42%
NVDA250620P004950002024-03-18 10:54AM EDT495.0025.8025.9026.90+0.95+3.82%112049.24%
NVDA250620P005000002024-03-18 2:19PM EDT500.0027.3326.8527.80-1.42-4.94%101,18849.12%
NVDA250620P005050002024-03-13 11:27AM EDT505.0028.9527.8528.900.00-320249.10%
NVDA250620P005100002024-03-11 9:43AM EDT510.0031.2028.8529.800.00-123948.95%
NVDA250620P005150002024-03-14 11:54AM EDT515.0031.7829.8030.900.00-113648.91%
NVDA250620P005200002024-03-11 11:48AM EDT520.0031.9130.9031.850.00-5032448.77%
NVDA250620P005250002024-03-11 9:35AM EDT525.0034.5031.5532.950.00-120848.70%
NVDA250620P005300002024-03-15 2:21PM EDT530.0034.9132.9534.050.00-250348.62%
NVDA250620P005350002024-03-07 11:22AM EDT535.0030.1034.0535.200.00-26748.56%
NVDA250620P005400002024-03-18 2:05PM EDT540.0035.9035.1536.30-0.01-0.03%18848.45%
NVDA250620P005450002024-03-04 4:46PM EDT545.0034.1636.2537.450.00-26928048.37%
NVDA250620P005500002024-03-18 3:54PM EDT550.0037.8036.2539.55-1.45-3.69%190848.73%
NVDA250620P005550002024-03-15 9:40AM EDT555.0042.2538.2539.800.00-2015048.19%
NVDA250620P005600002024-03-18 2:05PM EDT560.0040.5839.8041.00-1.26-3.01%260848.10%
NVDA250620P005650002024-03-14 1:08PM EDT565.0043.7540.6042.200.00-26247.99%
NVDA250620P005700002024-03-08 2:03PM EDT570.0042.6541.9043.500.00-143447.93%
NVDA250620P005750002024-03-14 3:33PM EDT575.0046.6143.4044.700.00-124147.80%
NVDA250620P005800002024-03-11 3:20PM EDT580.0046.5744.8046.000.00-129847.72%
NVDA250620P005850002024-03-18 2:19PM EDT585.0046.4046.0547.35-1.60-3.33%4433147.65%
NVDA250620P005900002024-03-08 1:58PM EDT590.0049.4047.4048.700.00-514547.56%
NVDA250620P005950002024-03-14 2:13PM EDT595.0050.0748.7550.100.00-218147.49%
NVDA250620P006000002024-03-18 3:24PM EDT600.0050.6050.1551.50-1.70-3.25%191,65147.41%
NVDA250620P006050002024-03-11 3:31PM EDT605.0053.7051.5552.850.00-19347.30%
NVDA250620P006100002024-03-08 2:26PM EDT610.0054.7553.0054.300.00-122947.22%
NVDA250620P006150002024-03-12 10:25AM EDT615.0053.5354.4555.900.00-113347.19%
NVDA250620P006200002024-03-14 3:24PM EDT620.0059.6055.9557.450.00-121647.14%
NVDA250620P006250002024-03-11 3:30PM EDT625.0060.0057.5058.850.00-119647.01%
NVDA250620P006300002024-03-11 11:33AM EDT630.0061.0059.0560.550.00-224347.00%
NVDA250620P006350002024-03-18 3:00PM EDT635.0061.4560.6062.10+2.96+5.06%448146.91%
NVDA250620P006400002024-03-11 10:17AM EDT640.0064.0062.2563.750.00-316046.86%
NVDA250620P006450002024-03-13 12:15PM EDT645.0065.4063.8565.300.00-16946.76%
NVDA250620P006500002024-03-18 3:00PM EDT650.0066.3565.4566.90-3.04-4.38%61,49646.67%
NVDA250620P006550002024-03-11 9:30AM EDT655.0072.4867.1568.700.00-18146.64%
NVDA250620P006600002024-03-13 12:42PM EDT660.0069.9568.8070.400.00-170046.57%
NVDA250620P006650002024-03-15 1:55PM EDT665.0073.7470.5572.150.00-209846.51%
NVDA250620P006700002024-03-18 2:05PM EDT670.0073.6172.3073.85+4.61+6.68%14346.42%
NVDA250620P006750002024-03-18 1:07PM EDT675.0076.8874.0575.60+2.38+3.19%24946.35%
NVDA250620P006800002024-03-18 9:36AM EDT680.0074.3275.8577.45-1.23-1.63%136846.30%
NVDA250620P006850002024-03-13 9:51AM EDT685.0078.5077.7079.350.00-18646.25%
NVDA250620P006900002024-03-18 11:20AM EDT690.0081.0079.5581.25-0.55-0.67%217346.20%
NVDA250620P006950002024-03-14 3:55PM EDT695.0084.1581.4083.200.00-98646.16%
NVDA250620P007000002024-03-18 2:05PM EDT700.0084.7583.3085.10-2.15-2.47%191,66246.10%
NVDA250620P007050002024-03-18 10:17AM EDT705.0082.9885.1086.80-3.33-3.86%14745.96%
NVDA250620P007100002024-03-11 2:33PM EDT710.0088.8187.1088.900.00-820445.94%
NVDA250620P007200002024-03-18 10:50AM EDT720.0088.4591.0592.95-0.70-0.79%152445.84%
NVDA250620P007300002024-03-18 9:37AM EDT730.0093.0595.1096.80-3.15-3.27%410745.64%
NVDA250620P007400002024-03-12 10:08AM EDT740.0098.1599.30100.950.00-2015745.51%
NVDA250620P007500002024-03-18 12:47PM EDT750.00105.50103.55105.60-1.02-0.96%142445.51%
NVDA250620P007600002024-03-18 1:13PM EDT760.00111.18107.95110.00+0.58+0.52%15245.40%
NVDA250620P007700002024-03-11 11:14AM EDT770.00114.10112.30114.250.00-125145.21%
NVDA250620P007800002024-03-18 10:21AM EDT780.00114.50116.85118.90-3.72-3.15%111245.12%
NVDA250620P007900002024-03-14 2:09PM EDT790.00123.60121.50123.500.00-1122144.99%
NVDA250620P008000002024-03-18 3:15PM EDT800.00126.40126.25128.50-3.47-2.67%3537144.94%
NVDA250620P008100002024-03-12 11:50AM EDT810.00123.70131.10133.350.00-117044.83%
NVDA250620P008200002024-03-15 10:21AM EDT820.00139.60136.05138.400.00-212644.75%
NVDA250620P008300002024-03-18 1:28PM EDT830.00143.25140.95143.40-1.75-1.21%218944.63%
NVDA250620P008400002024-03-15 11:22AM EDT840.00148.80146.10148.500.00-1315144.51%
NVDA250620P008500002024-03-18 9:59AM EDT850.00148.76151.30153.80-6.99-4.49%2931844.42%
NVDA250620P008600002024-03-18 2:59PM EDT860.00157.45156.55159.10-4.55-2.81%613044.32%
NVDA250620P008800002024-03-18 1:44PM EDT880.00168.55167.30170.10-1.55-0.91%3022244.13%
NVDA250620P009000002024-03-18 3:40PM EDT900.00180.00178.55181.20-1.00-0.55%824643.89%
NVDA250620P009200002024-03-13 3:19PM EDT920.00182.74189.95192.850.00-229243.70%
NVDA250620P009300002024-03-14 2:47PM EDT930.00198.97196.00198.800.00-13843.61%
NVDA250620P009400002024-03-13 3:18PM EDT940.00194.95200.75205.400.00-210043.66%
NVDA250620P009500002024-03-18 9:46AM EDT950.00201.00206.85211.30+0.40+0.20%26243.51%
NVDA250620P009600002024-03-13 3:18PM EDT960.00206.90213.00217.450.00-53443.41%
NVDA250620P009700002024-03-13 3:18PM EDT970.00213.15219.20224.050.00-29843.40%
NVDA250620P009800002024-03-13 3:18PM EDT980.00219.05225.50230.000.00-24443.21%
NVDA250620P009900002024-03-04 4:20PM EDT990.00221.70231.90236.400.00-65143.11%
NVDA250620P010000002024-03-15 3:37PM EDT1,000.00246.90238.35243.250.00-221943.11%
NVDA250620P010100002024-03-15 10:17AM EDT1,010.00251.45244.50249.800.00-23143.01%
NVDA250620P010200002024-03-04 1:29PM EDT1,020.00244.95251.10256.400.00-112442.91%
NVDA250620P010300002024-03-11 1:24PM EDT1,030.00265.45258.15262.700.00-85542.71%
NVDA250620P010400002024-03-15 10:20AM EDT1,040.00271.70264.90269.850.00-44842.71%
NVDA250620P010500002024-03-18 10:17AM EDT1,050.00265.35271.35276.70-13.30-4.77%12642.62%
NVDA250620P010600002024-03-18 12:07PM EDT1,060.00282.00278.60283.60-4.93-1.72%54042.52%
NVDA250620P010700002024-03-15 10:19AM EDT1,070.00291.85285.55290.550.00-24342.42%
NVDA250620P010800002024-03-15 10:18AM EDT1,080.00299.20292.20297.200.00-51942.23%
NVDA250620P010900002024-03-15 12:24PM EDT1,090.00306.35299.65304.300.00-264142.13%
NVDA250620P011000002024-02-14 12:46PM EDT1,100.00396.00314.50318.250.00-22443.78%
NVDA250620P011100002024-03-15 12:22PM EDT1,110.00320.30313.65318.700.00-23441.93%
NVDA250620P011200002024-03-15 11:36AM EDT1,120.00325.45316.25331.500.00-43543.28%
NVDA250620P011300002024-03-12 1:45PM EDT1,130.00319.25322.00342.000.00-54744.01%
NVDA250620P011400002024-03-07 1:05PM EDT1,140.00311.90330.00350.000.00-106744.08%
NVDA250620P011500002024-03-12 10:03AM EDT1,150.00344.00338.00356.000.00-26043.61%
NVDA250620P011600002024-03-08 1:18PM EDT1,160.00349.40346.20363.950.00-33843.63%
NVDA250620P011700002024-03-08 2:17PM EDT1,170.00362.05352.00372.000.00-153543.67%
NVDA250620P011800002024-03-08 11:27AM EDT1,180.00333.40360.00380.000.00-25243.68%
NVDA250620P011900002024-03-08 1:18PM EDT1,190.00372.05368.00388.000.00-62343.68%
NVDA250620P012000002024-03-15 11:25AM EDT1,200.00384.95376.00396.000.00-102743.67%
NVDA250620P012100002024-02-12 12:30PM EDT1,210.00481.05380.85394.550.00-2841.04%
NVDA250620P012200002024-03-07 4:04PM EDT1,220.00369.40392.00410.000.00-42243.06%
NVDA250620P012300002024-03-07 1:13PM EDT1,230.00378.30400.00418.000.00-304243.00%
NVDA250620P012400002024-03-07 4:03PM EDT1,240.00385.05408.10425.900.00-192142.90%
NVDA250620P012500002024-03-07 1:30PM EDT1,250.00394.55416.00434.000.00-4310442.85%
NVDA250620P012600002024-03-07 12:58PM EDT1,260.00400.20424.00442.000.00-5942.75%
NVDA250620P012700002024-02-12 2:18PM EDT1,270.00543.00420.50437.550.00-221238.96%
NVDA250620P012800002024-03-08 12:16PM EDT1,280.00426.70440.00460.000.00-22243.10%
NVDA250620P012900002024-02-21 3:32PM EDT1,290.00622.40448.00468.000.00-161642.97%
NVDA250620P013000002024-03-11 9:30AM EDT1,300.00475.00456.00476.000.00-1742.83%
NVDA250620P013200002024-03-08 12:00PM EDT1,320.00446.60474.15492.000.00-2742.50%
NVDA250620P013400002024-02-12 4:04PM EDT1,340.00619.65476.60493.800.00--037.50%
NVDA250620P013600002024-03-07 12:40PM EDT1,360.00477.90506.00526.000.00-1142.29%
NVDA250620P013800002024-02-20 10:48AM EDT1,380.00686.80524.00544.000.00-2042.45%
NVDA250620P014000002024-03-07 1:04PM EDT1,400.00515.27542.00560.000.00-4241.90%
NVDA250620P014100002024-03-15 9:40AM EDT1,410.00568.85550.00569.750.00--642.19%
NVDA250620P014200002024-02-14 11:48AM EDT1,420.00684.80566.80586.000.00-2044.61%
NVDA250620P014400002024-02-14 11:49AM EDT1,440.00704.90586.15604.000.00-2044.70%
NVDA250620P014500002024-03-07 4:04PM EDT1,450.00558.15586.00604.000.00--841.65%
NVDA250620P014600002024-03-13 11:50AM EDT1,460.00601.55594.00613.600.00-311641.86%
NVDA250620P014700002024-03-13 11:50AM EDT1,470.00610.64602.00621.750.00--141.53%
NVDA250620P014800002024-03-14 11:57AM EDT1,480.00628.60612.00630.000.00-91941.22%
NVDA250620P014900002024-03-07 4:05PM EDT1,490.00592.80620.00639.750.00--341.46%
NVDA250620P015000002024-03-13 12:30PM EDT1,500.00636.36630.00648.000.00-321541.12%
NVDA250620P015100002024-03-13 12:32PM EDT1,510.00645.22638.00657.850.00-12941.39%
NVDA250620P015300002024-03-07 1:44PM EDT1,530.00632.05656.00674.000.00--3040.49%
NVDA250620P015400002024-03-07 11:25AM EDT1,540.00641.85666.00686.000.00--041.61%
NVDA250620P015600002024-03-07 12:22PM EDT1,560.00658.45684.00704.000.00--041.41%
NVDA250620P015700002024-03-07 1:00PM EDT1,570.00667.05694.00711.950.00--2440.85%
NVDA250620P015900002024-03-07 2:14PM EDT1,590.00686.25712.00731.950.00--141.44%
NVDA250620P016000002024-03-15 9:40AM EDT1,600.00742.03722.00739.750.00-201040.76%
NVDA250620P016100002024-03-07 1:40PM EDT1,610.00706.25730.00749.750.00--2941.04%
NVDA250620P016300002024-03-08 10:52AM EDT1,630.00699.85750.00767.950.00-2140.78%
NVDA250620P016400002024-03-14 9:30AM EDT1,640.00760.10758.00777.950.00--141.05%
NVDA250620P016500002024-03-07 2:14PM EDT1,650.00741.85768.00785.900.00--540.34%
NVDA250620P016800002024-03-07 2:45PM EDT1,680.00769.45796.00811.950.00--2439.08%
NVDA250620P017200002024-03-07 1:35PM EDT1,720.00809.10834.00853.100.00--1340.70%
NVDA250620P017300002024-03-18 2:16PM EDT1,730.00854.83--+854.83---0.00%
NVDA250620P017600002024-03-07 1:38PM EDT1,760.00847.85872.00891.950.00--2141.05%
NVDA250620P017800002024-03-07 1:35PM EDT1,780.00867.15892.00911.950.00--141.52%
NVDA250620P017900002024-03-07 2:41PM EDT1,790.00874.80902.00919.950.00--1740.58%
NVDA250620P018000002024-03-15 10:50AM EDT1,800.00914.31912.00930.000.00---40.84%