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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA250620C00005000 | 2024-03-28 11:48AM EDT | 5.00 | 904.44 | 901.15 | 909.80 | -41.62 | -4.40% | 68 | 1,033 | 0.00% |
NVDA250620C00010000 | 2023-10-19 1:11PM EDT | 10.00 | 421.06 | 481.30 | 489.25 | 0.00 | - | 17 | 10 | 0.00% |
NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 20.00 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 25.00 | 475.83 | 473.70 | 479.35 | 0.00 | - | 4 | 9 | 0.00% |
NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 30.00 | 701.73 | 846.05 | 851.55 | 0.00 | - | 98 | 340 | 0.00% |
NVDA250620C00035000 | 2024-02-02 11:08AM EDT | 35.00 | 621.00 | 786.00 | 795.85 | 0.00 | - | 4 | 19 | 0.00% |
NVDA250620C00040000 | 2023-07-18 3:50PM EDT | 40.00 | 440.21 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 0.00% |
NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 50.00 | 816.17 | 858.75 | 867.15 | 0.00 | - | 2 | 10 | 173.03% |
NVDA250620C00060000 | 2024-01-19 11:41AM EDT | 60.00 | 524.83 | 661.95 | 678.05 | 0.00 | - | 3 | 28 | 0.00% |
NVDA250620C00065000 | 2023-11-06 12:51PM EDT | 65.00 | 397.71 | 391.70 | 398.30 | 0.00 | - | 1 | 24 | 0.00% |
NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 70.00 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
NVDA250620C00075000 | 2024-03-20 3:35PM EDT | 75.00 | 832.31 | 834.75 | 843.70 | 0.00 | - | 1 | 22 | 148.91% |
NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 80.00 | 525.48 | 590.00 | 610.00 | 0.00 | - | 5 | 51 | 0.00% |
NVDA250620C00085000 | 2024-02-13 3:23PM EDT | 85.00 | 641.55 | 792.00 | 812.00 | 0.00 | - | 2 | 107 | 0.00% |
NVDA250620C00090000 | 2024-03-06 10:46AM EDT | 90.00 | 803.00 | 821.20 | 829.90 | 0.00 | - | 2 | 81 | 140.70% |
NVDA250620C00095000 | 2023-06-22 2:03PM EDT | 95.00 | 345.78 | 355.00 | 364.00 | 0.00 | - | 4 | 188 | 0.00% |
NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 100.00 | 815.00 | 811.70 | 820.80 | 0.00 | - | 1 | 470 | 135.49% |
NVDA250620C00105000 | 2024-02-20 1:09PM EDT | 105.00 | 583.17 | 813.45 | 820.95 | 0.00 | - | 8 | 33 | 147.58% |
NVDA250620C00110000 | 2024-03-04 11:57AM EDT | 110.00 | 750.50 | 802.75 | 811.45 | 0.00 | - | 1 | 101 | 131.26% |
NVDA250620C00115000 | 2024-03-01 1:00PM EDT | 115.00 | 712.00 | 797.90 | 806.45 | 0.00 | - | 1 | 22 | 128.39% |
NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 120.00 | 752.34 | 793.00 | 801.80 | 0.00 | - | 10 | 253 | 126.06% |
NVDA250620C00125000 | 2024-01-08 4:28PM EDT | 125.00 | 403.53 | 580.85 | 588.85 | 0.00 | - | 1 | 11 | 0.00% |
NVDA250620C00130000 | 2023-11-21 3:56PM EDT | 130.00 | 383.30 | 366.75 | 374.20 | 0.00 | - | 1 | 37 | 0.00% |
NVDA250620C00135000 | 2024-03-08 11:05AM EDT | 135.00 | 836.00 | 779.40 | 787.85 | 0.00 | - | 1 | 125 | 120.91% |
NVDA250620C00140000 | 2024-02-09 3:39PM EDT | 140.00 | 590.00 | 739.15 | 753.05 | 0.00 | - | 139 | 107 | 0.00% |
NVDA250620C00145000 | 2024-01-05 4:40PM EDT | 145.00 | 355.25 | 524.55 | 529.95 | 0.00 | - | 25 | 140 | 0.00% |
NVDA250620C00150000 | 2024-03-25 2:43PM EDT | 150.00 | 819.81 | 762.40 | 777.00 | 0.00 | - | 2 | 950 | 116.01% |
NVDA250620C00155000 | 2024-03-04 4:37PM EDT | 155.00 | 718.50 | 760.30 | 768.90 | 0.00 | - | 63 | 219 | 113.61% |
NVDA250620C00160000 | 2024-02-27 2:51PM EDT | 160.00 | 642.75 | 756.15 | 764.50 | 0.00 | - | 1 | 181 | 112.85% |
NVDA250620C00165000 | 2024-03-19 10:42AM EDT | 165.00 | 715.00 | 751.00 | 759.70 | 0.00 | - | 1 | 114 | 110.83% |
NVDA250620C00170000 | 2024-03-08 4:51PM EDT | 170.00 | 721.67 | 746.45 | 755.20 | 0.00 | - | 12 | 69 | 109.68% |
NVDA250620C00175000 | 2024-03-26 2:07PM EDT | 175.00 | 790.00 | 741.90 | 750.60 | 0.00 | - | 1 | 201 | 108.47% |
NVDA250620C00180000 | 2024-03-15 12:36PM EDT | 180.00 | 722.74 | 737.10 | 745.85 | 0.00 | - | 2 | 227 | 106.96% |
NVDA250620C00185000 | 2024-03-08 3:13PM EDT | 185.00 | 707.93 | 733.05 | 741.60 | 0.00 | - | 2 | 154 | 106.51% |
NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 190.00 | 694.53 | 728.20 | 737.00 | 0.00 | - | 1 | 81 | 105.15% |
NVDA250620C00195000 | 2024-03-18 12:35PM EDT | 195.00 | 705.00 | 723.75 | 732.35 | 0.00 | - | 1 | 129 | 104.09% |
NVDA250620C00200000 | 2024-03-25 3:20PM EDT | 200.00 | 772.05 | 719.20 | 727.45 | 0.00 | - | 10 | 577 | 102.79% |
NVDA250620C00205000 | 2024-03-01 12:29PM EDT | 205.00 | 630.00 | 714.55 | 722.70 | 0.00 | - | 1 | 93 | 101.56% |
NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 210.00 | 689.68 | 709.85 | 717.85 | 0.00 | - | 1 | 101 | 100.25% |
NVDA250620C00215000 | 2024-03-21 2:30PM EDT | 215.00 | 718.80 | 705.30 | 713.25 | 0.00 | - | 8 | 139 | 99.26% |
NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 220.00 | 688.00 | 700.60 | 708.45 | 0.00 | - | 1 | 87 | 98.05% |
NVDA250620C00225000 | 2024-02-23 12:58PM EDT | 225.00 | 592.06 | 728.80 | 742.40 | 0.00 | - | 1 | 132 | 136.84% |
NVDA250620C00230000 | 2024-03-22 12:27PM EDT | 230.00 | 731.00 | 691.50 | 699.55 | 0.00 | - | 1 | 262 | 96.36% |
NVDA250620C00235000 | 2024-03-01 10:54AM EDT | 235.00 | 585.46 | 687.20 | 695.25 | 0.00 | - | 1 | 417 | 95.79% |
NVDA250620C00240000 | 2024-03-11 10:46AM EDT | 240.00 | 658.62 | 682.35 | 690.20 | 0.00 | - | 1 | 418 | 94.42% |
NVDA250620C00245000 | 2024-03-21 12:15PM EDT | 245.00 | 694.00 | 677.85 | 685.65 | 0.00 | - | 1 | 71 | 93.59% |
NVDA250620C00250000 | 2024-03-15 3:21PM EDT | 250.00 | 655.99 | 673.35 | 681.60 | 0.00 | - | 1 | 583 | 93.07% |
NVDA250620C00255000 | 2024-03-22 12:37PM EDT | 255.00 | 707.00 | 668.70 | 676.55 | 0.00 | - | 1 | 117 | 91.89% |
NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 260.00 | 630.54 | 664.65 | 672.45 | 0.00 | - | 10 | 133 | 91.60% |
NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 265.00 | 637.65 | 659.70 | 667.40 | 0.00 | - | 2 | 357 | 90.29% |
NVDA250620C00270000 | 2024-02-02 11:52AM EDT | 270.00 | 406.28 | 569.00 | 578.80 | 0.00 | - | 1 | 417 | 0.00% |
NVDA250620C00275000 | 2024-03-26 9:34AM EDT | 275.00 | 705.00 | 651.05 | 658.95 | 0.00 | - | 22 | 172 | 89.29% |
NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 280.00 | 680.05 | 646.55 | 654.35 | 0.00 | - | 5 | 192 | 88.50% |
NVDA250620C00285000 | 2024-02-23 11:30AM EDT | 285.00 | 535.24 | 674.80 | 687.45 | 0.00 | - | 1 | 83 | 118.74% |
NVDA250620C00290000 | 2024-03-04 1:55PM EDT | 290.00 | 597.56 | 637.55 | 644.90 | 0.00 | - | 2 | 155 | 86.84% |
NVDA250620C00295000 | 2024-03-18 2:40PM EDT | 295.00 | 617.42 | 632.85 | 640.20 | 0.00 | - | 1 | 215 | 85.94% |
NVDA250620C00300000 | 2024-03-26 3:59PM EDT | 300.00 | 651.00 | 628.40 | 635.10 | 0.00 | - | 1 | 1,073 | 84.98% |
NVDA250620C00305000 | 2024-03-26 1:07PM EDT | 305.00 | 663.08 | 623.80 | 631.10 | 0.00 | - | 1 | 147 | 84.49% |
NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 310.00 | 658.57 | 619.45 | 627.10 | 0.00 | - | 1 | 134 | 84.11% |
NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 315.00 | 219.43 | 310.55 | 314.15 | 0.00 | - | 3 | 122 | 0.00% |
NVDA250620C00320000 | 2024-03-11 9:35AM EDT | 320.00 | 557.38 | 610.55 | 616.25 | 0.00 | - | 1 | 161 | 81.98% |
NVDA250620C00325000 | 2024-03-08 2:06PM EDT | 325.00 | 582.53 | 606.45 | 613.75 | 0.00 | - | 1 | 85 | 82.38% |
NVDA250620C00330000 | 2024-03-27 2:51PM EDT | 330.00 | 596.36 | 601.90 | 609.30 | 0.00 | - | 3 | 283 | 81.71% |
NVDA250620C00335000 | 2024-02-20 3:04PM EDT | 335.00 | 387.15 | 603.30 | 610.45 | 0.00 | - | 5 | 84 | 85.74% |
NVDA250620C00340000 | 2024-03-25 10:30AM EDT | 340.00 | 650.08 | 593.00 | 600.25 | 0.00 | - | 5 | 202 | 80.42% |
NVDA250620C00345000 | 2024-03-27 10:01AM EDT | 345.00 | 585.95 | 588.70 | 595.55 | 0.00 | - | 4 | 57 | 79.78% |
NVDA250620C00350000 | 2024-03-27 10:25AM EDT | 350.00 | 578.08 | 584.20 | 591.60 | 0.00 | - | 5 | 251 | 79.36% |
NVDA250620C00355000 | 2024-03-19 2:53PM EDT | 355.00 | 576.30 | 579.90 | 586.55 | 0.00 | - | 4 | 80 | 78.58% |
NVDA250620C00360000 | 2024-03-22 10:13AM EDT | 360.00 | 599.57 | 575.30 | 582.95 | 0.00 | - | 15 | 352 | 78.26% |
NVDA250620C00365000 | 2024-02-22 10:50AM EDT | 365.00 | 449.00 | 603.70 | 613.95 | 0.00 | - | 1 | 67 | 100.90% |
NVDA250620C00370000 | 2024-03-21 2:56PM EDT | 370.00 | 573.66 | 566.75 | 574.05 | 0.00 | - | 1 | 280 | 77.21% |
NVDA250620C00375000 | 2024-03-08 12:27PM EDT | 375.00 | 569.30 | 562.50 | 569.85 | 0.00 | - | 1 | 272 | 76.78% |
NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 380.00 | 598.89 | 558.10 | 565.35 | 0.00 | - | 2 | 386 | 76.20% |
NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 385.00 | 503.75 | 553.75 | 560.55 | 0.00 | - | 13 | 318 | 75.53% |
NVDA250620C00390000 | 2024-03-01 4:40PM EDT | 390.00 | 465.67 | 549.45 | 555.00 | 0.00 | - | 1 | 134 | 74.63% |
NVDA250620C00395000 | 2024-03-14 3:13PM EDT | 395.00 | 516.05 | 545.30 | 552.30 | 0.00 | - | 1 | 187 | 74.76% |
NVDA250620C00400000 | 2024-03-27 10:52AM EDT | 400.00 | 535.10 | 540.80 | 546.30 | 0.00 | - | 1 | 1,524 | 73.65% |
NVDA250620C00405000 | 2024-03-19 3:33PM EDT | 405.00 | 521.68 | 536.75 | 542.75 | 0.00 | - | 77 | 181 | 73.51% |
NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 410.00 | 517.53 | 532.15 | 537.95 | 0.00 | - | 77 | 227 | 72.79% |
NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 415.00 | 509.57 | 528.20 | 535.35 | 0.00 | - | 6 | 71 | 72.98% |
NVDA250620C00420000 | 2024-03-25 12:04PM EDT | 420.00 | 567.77 | 523.85 | 530.40 | 0.00 | - | 2 | 65 | 72.28% |
NVDA250620C00425000 | 2024-03-19 3:32PM EDT | 425.00 | 504.34 | 519.85 | 525.45 | 0.00 | - | 2 | 216 | 71.71% |
NVDA250620C00430000 | 2024-03-18 3:46PM EDT | 430.00 | 502.50 | 515.65 | 522.15 | 0.00 | - | 13 | 368 | 71.58% |
NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 435.00 | 496.00 | 511.50 | 517.25 | 0.00 | - | 3 | 65 | 70.97% |
NVDA250620C00440000 | 2024-03-19 3:26PM EDT | 440.00 | 489.39 | 507.35 | 513.25 | 0.00 | - | 1 | 576 | 70.63% |
NVDA250620C00445000 | 2024-03-25 11:14AM EDT | 445.00 | 559.11 | 502.95 | 508.80 | 0.00 | - | 1 | 118 | 70.09% |
NVDA250620C00450000 | 2024-03-26 11:08AM EDT | 450.00 | 540.05 | 499.00 | 504.80 | 0.00 | - | 11 | 921 | 69.81% |
NVDA250620C00455000 | 2024-03-25 1:59PM EDT | 455.00 | 550.43 | 495.15 | 500.65 | 0.00 | - | 2 | 709 | 69.51% |
NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 460.00 | 496.92 | 491.15 | 496.45 | 0.00 | - | 1 | 747 | 69.15% |
NVDA250620C00465000 | 2024-03-12 10:23AM EDT | 465.00 | 465.62 | 486.95 | 492.25 | 0.00 | - | 2 | 181 | 68.74% |
NVDA250620C00470000 | 2024-03-12 1:08PM EDT | 470.00 | 473.72 | 483.05 | 488.30 | 0.00 | - | 2 | 157 | 68.47% |
NVDA250620C00475000 | 2024-03-15 11:02AM EDT | 475.00 | 467.27 | 478.55 | 484.20 | 0.00 | - | 1 | 206 | 68.00% |
NVDA250620C00480000 | 2024-03-22 3:56PM EDT | 480.00 | 513.24 | 475.00 | 481.40 | 0.00 | - | 3 | 386 | 68.12% |
NVDA250620C00485000 | 2024-03-27 10:21AM EDT | 485.00 | 468.97 | 470.65 | 476.70 | 0.00 | - | 1 | 153 | 67.52% |
NVDA250620C00490000 | 2024-03-27 10:21AM EDT | 490.00 | 465.03 | 467.00 | 472.80 | 0.00 | - | 1 | 305 | 67.31% |
NVDA250620C00495000 | 2024-03-06 12:39PM EDT | 495.00 | 442.80 | 463.05 | 469.20 | 0.00 | - | 1 | 329 | 67.10% |
NVDA250620C00500000 | 2024-03-28 11:49AM EDT | 500.00 | 463.31 | 458.75 | 464.90 | -18.19 | -3.78% | 2 | 925 | 66.62% |
NVDA250620C00505000 | 2024-03-27 10:18AM EDT | 505.00 | 453.56 | 455.10 | 460.90 | 0.00 | - | 1 | 1,181 | 66.38% |
NVDA250620C00510000 | 2024-03-08 2:59PM EDT | 510.00 | 426.33 | 451.45 | 456.90 | 0.00 | - | 6 | 215 | 66.13% |
NVDA250620C00515000 | 2024-03-27 10:32AM EDT | 515.00 | 445.29 | 447.50 | 453.10 | 0.00 | - | 1 | 297 | 65.85% |
NVDA250620C00520000 | 2024-03-27 10:32AM EDT | 520.00 | 441.39 | 443.60 | 449.15 | 0.00 | - | 1 | 155 | 65.54% |
NVDA250620C00525000 | 2024-03-27 10:04AM EDT | 525.00 | 430.00 | 439.90 | 445.45 | 0.00 | - | 1 | 135 | 65.34% |
NVDA250620C00530000 | 2024-03-27 10:04AM EDT | 530.00 | 430.01 | 435.90 | 441.80 | 0.00 | - | 5 | 127 | 65.07% |
NVDA250620C00535000 | 2024-03-27 10:51AM EDT | 535.00 | 429.10 | 432.40 | 438.95 | 0.00 | - | 2 | 169 | 65.09% |
NVDA250620C00540000 | 2024-03-28 9:54AM EDT | 540.00 | 434.50 | 428.55 | 434.35 | -35.80 | -7.61% | 3 | 170 | 64.64% |
NVDA250620C00545000 | 2024-03-25 11:27AM EDT | 545.00 | 480.15 | 424.55 | 430.80 | 0.00 | - | 6 | 1,271 | 64.38% |
NVDA250620C00550000 | 2024-03-27 10:22AM EDT | 550.00 | 418.00 | 421.00 | 426.75 | 0.00 | - | 5 | 778 | 64.11% |
NVDA250620C00555000 | 2024-03-21 12:53PM EDT | 555.00 | 435.43 | 417.35 | 422.55 | 0.00 | - | 1 | 184 | 63.78% |
NVDA250620C00560000 | 2024-03-28 11:08AM EDT | 560.00 | 418.07 | 414.10 | 419.95 | -14.04 | -3.25% | 1 | 510 | 63.87% |
NVDA250620C00565000 | 2024-03-21 12:53PM EDT | 565.00 | 428.82 | 410.50 | 415.75 | 0.00 | - | 1 | 105 | 63.54% |
NVDA250620C00570000 | 2024-03-26 9:38AM EDT | 570.00 | 454.87 | 408.65 | 410.80 | 0.00 | - | 1 | 114 | 63.42% |
NVDA250620C00575000 | 2024-03-22 2:42PM EDT | 575.00 | 441.30 | 405.75 | 407.65 | 0.00 | - | 2 | 124 | 63.44% |
NVDA250620C00580000 | 2024-03-19 9:37AM EDT | 580.00 | 366.72 | 401.60 | 403.70 | 0.00 | - | 1 | 339 | 63.04% |
NVDA250620C00585000 | 2024-03-26 9:44AM EDT | 585.00 | 446.00 | 398.25 | 400.05 | 0.00 | - | 1 | 177 | 62.86% |
NVDA250620C00590000 | 2024-03-22 2:49PM EDT | 590.00 | 425.00 | 394.75 | 396.60 | 0.00 | - | 3 | 274 | 62.69% |
NVDA250620C00595000 | 2024-03-21 9:46AM EDT | 595.00 | 397.52 | 391.60 | 393.30 | 0.00 | - | 1 | 199 | 62.60% |
NVDA250620C00600000 | 2024-03-27 3:32PM EDT | 600.00 | 379.70 | 386.60 | 389.90 | 0.00 | - | 34 | 1,227 | 62.13% |
NVDA250620C00605000 | 2024-03-19 9:30AM EDT | 605.00 | 352.43 | 384.10 | 386.30 | 0.00 | - | 5 | 168 | 62.11% |
NVDA250620C00610000 | 2024-03-27 9:36AM EDT | 610.00 | 389.59 | 380.85 | 382.60 | 0.00 | - | 3 | 438 | 61.91% |
NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 615.00 | 342.40 | 377.70 | 379.45 | 0.00 | - | 2 | 176 | 61.83% |
NVDA250620C00620000 | 2024-03-27 3:33PM EDT | 620.00 | 367.89 | 374.10 | 375.90 | 0.00 | - | 1 | 417 | 61.59% |
NVDA250620C00625000 | 2024-03-27 3:03PM EDT | 625.00 | 365.15 | 370.70 | 372.55 | 0.00 | - | 1 | 235 | 61.42% |
NVDA250620C00630000 | 2024-03-28 11:02AM EDT | 630.00 | 368.00 | 367.35 | 369.10 | +6.77 | +1.87% | 2 | 1,765 | 61.23% |
NVDA250620C00635000 | 2024-03-26 3:26PM EDT | 635.00 | 398.40 | 364.05 | 365.85 | 0.00 | - | 11 | 292 | 61.08% |
NVDA250620C00640000 | 2024-03-27 2:02PM EDT | 640.00 | 360.79 | 360.60 | 362.65 | 0.00 | - | 2 | 295 | 60.91% |
NVDA250620C00645000 | 2024-03-27 3:03PM EDT | 645.00 | 351.95 | 357.50 | 359.15 | 0.00 | - | 2 | 98 | 60.75% |
NVDA250620C00650000 | 2024-03-27 12:54PM EDT | 650.00 | 352.63 | 352.80 | 358.15 | 0.00 | - | 6 | 1,183 | 60.73% |
NVDA250620C00655000 | 2024-03-27 12:54PM EDT | 655.00 | 349.43 | 350.90 | 352.90 | 0.00 | - | 1 | 84 | 60.46% |
NVDA250620C00660000 | 2024-03-27 3:39PM EDT | 660.00 | 344.23 | 347.95 | 349.70 | 0.00 | - | 2 | 180 | 60.36% |
NVDA250620C00665000 | 2024-03-27 3:39PM EDT | 665.00 | 341.04 | 344.60 | 346.30 | 0.00 | - | 2 | 130 | 60.15% |
NVDA250620C00670000 | 2024-03-27 3:40PM EDT | 670.00 | 338.68 | 341.45 | 343.35 | 0.00 | - | 3 | 405 | 60.04% |
NVDA250620C00675000 | 2024-03-20 3:27PM EDT | 675.00 | 334.73 | 338.60 | 340.30 | 0.00 | - | 1 | 78 | 59.97% |
NVDA250620C00680000 | 2024-03-26 2:43PM EDT | 680.00 | 372.32 | 335.25 | 336.90 | 0.00 | - | 15 | 268 | 59.74% |
NVDA250620C00685000 | 2024-03-27 3:40PM EDT | 685.00 | 329.40 | 332.40 | 334.05 | 0.00 | - | 2 | 156 | 59.69% |
NVDA250620C00690000 | 2024-03-26 11:14AM EDT | 690.00 | 365.90 | 329.00 | 330.85 | 0.00 | - | 5 | 228 | 59.48% |
NVDA250620C00695000 | 2024-03-15 1:11PM EDT | 695.00 | 321.15 | 325.75 | 327.80 | 0.00 | - | 5 | 96 | 59.32% |
NVDA250620C00700000 | 2024-03-28 10:26AM EDT | 700.00 | 322.60 | 323.25 | 325.05 | +2.22 | +0.69% | 3 | 1,546 | 59.32% |
NVDA250620C00705000 | 2024-03-25 10:24AM EDT | 705.00 | 373.49 | 320.00 | 321.95 | 0.00 | - | 3 | 128 | 59.14% |
NVDA250620C00710000 | 2024-03-27 9:38AM EDT | 710.00 | 327.15 | 317.00 | 318.75 | 0.00 | - | 1 | 374 | 58.97% |
NVDA250620C00720000 | 2024-03-27 3:02PM EDT | 720.00 | 305.79 | 311.25 | 313.10 | 0.00 | - | 200 | 740 | 58.79% |
NVDA250620C00730000 | 2024-03-28 9:32AM EDT | 730.00 | 297.38 | 305.75 | 307.40 | -53.87 | -15.34% | 8 | 501 | 58.62% |
NVDA250620C00740000 | 2024-03-22 11:30AM EDT | 740.00 | 326.47 | 299.90 | 301.95 | 0.00 | - | 1 | 206 | 58.42% |
NVDA250620C00750000 | 2024-03-28 9:37AM EDT | 750.00 | 300.00 | 294.30 | 295.95 | +6.72 | +2.29% | 7 | 915 | 58.15% |
NVDA250620C00760000 | 2024-03-26 12:31PM EDT | 760.00 | 321.50 | 288.85 | 290.45 | 0.00 | - | 7 | 687 | 57.95% |
NVDA250620C00770000 | 2024-03-27 3:02PM EDT | 770.00 | 278.18 | 283.45 | 285.05 | 0.00 | - | 200 | 610 | 57.76% |
NVDA250620C00780000 | 2024-03-28 9:38AM EDT | 780.00 | 275.80 | 278.15 | 279.75 | +1.70 | +0.62% | 2 | 531 | 57.58% |
NVDA250620C00790000 | 2024-03-28 11:23AM EDT | 790.00 | 272.60 | 272.95 | 274.50 | -28.70 | -9.53% | 2 | 140 | 57.41% |
NVDA250620C00800000 | 2024-03-28 10:47AM EDT | 800.00 | 270.31 | 267.20 | 269.20 | +0.81 | +0.30% | 4 | 1,042 | 57.13% |
NVDA250620C00810000 | 2024-03-27 2:00PM EDT | 810.00 | 262.57 | 262.70 | 264.10 | 0.00 | - | 3 | 218 | 57.03% |
NVDA250620C00820000 | 2024-03-28 9:54AM EDT | 820.00 | 261.90 | 257.45 | 259.20 | +11.72 | +4.68% | 5 | 264 | 56.84% |
NVDA250620C00830000 | 2024-03-26 2:57PM EDT | 830.00 | 287.95 | 253.40 | 254.55 | 0.00 | - | 2 | 355 | 56.84% |
NVDA250620C00840000 | 2024-03-28 9:51AM EDT | 840.00 | 254.55 | 248.40 | 249.60 | +12.55 | +5.19% | 13 | 287 | 56.64% |
NVDA250620C00850000 | 2024-03-27 10:11AM EDT | 850.00 | 247.90 | 243.60 | 244.90 | +10.90 | +4.60% | 1 | 924 | 56.48% |
NVDA250620C00860000 | 2024-03-28 10:21AM EDT | 860.00 | 238.22 | 239.00 | 240.25 | +1.42 | +0.60% | 4 | 273 | 56.35% |
NVDA250620C00880000 | 2024-03-28 10:52AM EDT | 880.00 | 231.01 | 230.20 | 231.60 | +6.30 | +2.80% | 5 | 272 | 56.16% |
NVDA250620C00900000 | 2024-03-28 11:29AM EDT | 900.00 | 222.00 | 221.55 | 222.60 | +2.47 | +1.13% | 25 | 966 | 55.88% |
NVDA250620C00920000 | 2024-03-28 9:59AM EDT | 920.00 | 215.00 | 213.25 | 214.35 | +7.10 | +3.42% | 15 | 204 | 55.67% |
NVDA250620C00930000 | 2024-03-27 10:22AM EDT | 930.00 | 207.79 | 209.20 | 210.45 | 0.00 | - | 2 | 199 | 55.59% |
NVDA250620C00940000 | 2024-03-27 3:08PM EDT | 940.00 | 203.75 | 205.50 | 206.55 | +2.95 | +1.47% | 1 | 129 | 55.53% |
NVDA250620C00950000 | 2024-03-27 3:10PM EDT | 950.00 | 200.94 | 201.60 | 202.75 | +5.94 | +3.05% | 2 | 481 | 55.45% |
NVDA250620C00960000 | 2024-03-28 9:48AM EDT | 960.00 | 201.75 | 197.60 | 198.65 | +5.95 | +3.04% | 9 | 119 | 55.30% |
NVDA250620C00970000 | 2024-03-27 11:42AM EDT | 970.00 | 189.89 | 194.10 | 195.20 | 0.00 | - | 4 | 119 | 55.28% |
NVDA250620C00980000 | 2024-03-27 2:56PM EDT | 980.00 | 185.40 | 190.20 | 191.40 | 0.00 | - | 3 | 65 | 55.15% |
NVDA250620C00990000 | 2024-03-27 10:03AM EDT | 990.00 | 177.96 | 186.80 | 188.00 | 0.00 | - | 1 | 216 | 55.12% |
NVDA250620C01000000 | 2024-03-28 11:20AM EDT | 1,000.00 | 185.02 | 183.30 | 184.35 | +3.44 | +1.89% | 20 | 1,228 | 55.03% |
NVDA250620C01010000 | 2024-03-28 11:29AM EDT | 1,010.00 | 180.20 | 179.65 | 180.85 | +1.04 | +0.58% | 6 | 105 | 54.93% |
NVDA250620C01020000 | 2024-03-26 3:44PM EDT | 1,020.00 | 194.80 | 176.30 | 177.40 | 0.00 | - | 17 | 428 | 54.85% |
NVDA250620C01030000 | 2024-03-27 2:44PM EDT | 1,030.00 | 170.20 | 173.00 | 174.40 | 0.00 | - | 5 | 31 | 54.83% |
NVDA250620C01040000 | 2024-03-26 3:31PM EDT | 1,040.00 | 190.55 | 169.70 | 170.85 | 0.00 | - | 21 | 151 | 54.72% |
NVDA250620C01050000 | 2024-03-27 3:00PM EDT | 1,050.00 | 162.78 | 166.70 | 167.95 | 0.00 | - | 2 | 348 | 54.72% |
NVDA250620C01060000 | 2024-03-28 10:43AM EDT | 1,060.00 | 165.95 | 163.60 | 164.55 | +2.41 | +1.47% | 11 | 139 | 54.63% |
NVDA250620C01070000 | 2024-03-26 3:27PM EDT | 1,070.00 | 183.60 | 160.55 | 161.50 | 0.00 | - | 1 | 397 | 54.58% |
NVDA250620C01080000 | 2024-03-28 10:38AM EDT | 1,080.00 | 159.40 | 157.50 | 158.50 | +2.20 | +1.40% | 1 | 397 | 54.52% |
NVDA250620C01090000 | 2024-03-27 3:17PM EDT | 1,090.00 | 148.60 | 154.55 | 155.55 | 0.00 | - | 8 | 56 | 54.46% |
NVDA250620C01100000 | 2024-03-27 2:24PM EDT | 1,100.00 | 151.51 | 151.40 | 152.75 | 0.00 | - | 34 | 883 | 54.39% |
NVDA250620C01110000 | 2024-03-28 9:53AM EDT | 1,110.00 | 152.10 | 148.55 | 149.90 | -3.09 | -1.99% | 2 | 144 | 54.33% |
NVDA250620C01120000 | 2024-03-28 11:29AM EDT | 1,120.00 | 146.35 | 146.10 | 147.15 | -13.10 | -8.22% | 8 | 134 | 54.33% |
NVDA250620C01130000 | 2024-03-20 10:26AM EDT | 1,130.00 | 139.70 | 143.35 | 144.45 | 0.00 | - | 13 | 115 | 54.28% |
NVDA250620C01140000 | 2024-03-27 3:48PM EDT | 1,140.00 | 140.00 | 140.70 | 141.80 | 0.00 | - | 2 | 53 | 54.24% |
NVDA250620C01150000 | 2024-03-22 12:30PM EDT | 1,150.00 | 161.51 | 138.10 | 139.40 | 0.00 | - | 1 | 184 | 54.23% |
NVDA250620C01160000 | 2024-03-21 2:47PM EDT | 1,160.00 | 141.05 | 135.55 | 136.55 | 0.00 | - | 2 | 145 | 54.15% |
NVDA250620C01170000 | 2024-03-20 2:34PM EDT | 1,170.00 | 126.40 | 133.00 | 134.30 | 0.00 | - | 6 | 138 | 54.14% |
NVDA250620C01180000 | 2024-03-21 11:58AM EDT | 1,180.00 | 139.38 | 130.35 | 131.65 | 0.00 | - | 1 | 102 | 54.05% |
NVDA250620C01190000 | 2024-03-27 3:37PM EDT | 1,190.00 | 126.20 | 128.10 | 129.30 | 0.00 | - | 2 | 166 | 54.05% |
NVDA250620C01200000 | 2024-03-28 11:27AM EDT | 1,200.00 | 126.78 | 125.55 | 126.90 | +4.16 | +3.39% | 4 | 945 | 53.98% |
NVDA250620C01210000 | 2024-03-26 12:02PM EDT | 1,210.00 | 145.61 | 123.45 | 124.70 | 0.00 | - | 2 | 44 | 53.99% |
NVDA250620C01220000 | 2024-03-22 2:22PM EDT | 1,220.00 | 141.00 | 121.15 | 122.30 | 0.00 | - | 9 | 53 | 53.94% |
NVDA250620C01230000 | 2024-03-25 11:35AM EDT | 1,230.00 | 146.92 | 118.95 | 120.05 | 0.00 | - | 9 | 26 | 53.91% |
NVDA250620C01240000 | 2024-03-26 10:54AM EDT | 1,240.00 | 137.55 | 116.75 | 117.90 | 0.00 | - | 1 | 49 | 53.88% |
NVDA250620C01250000 | 2024-03-27 10:36AM EDT | 1,250.00 | 115.85 | 114.35 | 115.75 | 0.00 | - | 21 | 330 | 53.81% |
NVDA250620C01260000 | 2024-03-27 3:50PM EDT | 1,260.00 | 112.72 | 112.45 | 113.75 | 0.00 | - | 2 | 44 | 53.82% |
NVDA250620C01270000 | 2024-03-27 9:41AM EDT | 1,270.00 | 115.80 | 110.45 | 111.65 | 0.00 | - | 1 | 22 | 53.80% |
NVDA250620C01280000 | 2024-03-27 10:07AM EDT | 1,280.00 | 106.25 | 108.15 | 109.20 | 0.00 | - | 1 | 88 | 53.67% |
NVDA250620C01290000 | 2024-03-12 3:41PM EDT | 1,290.00 | 110.60 | 106.50 | 107.55 | 0.00 | - | 61 | 216 | 53.73% |
NVDA250620C01300000 | 2024-03-27 10:44AM EDT | 1,300.00 | 105.42 | 104.50 | 105.80 | 0.00 | - | 2 | 435 | 53.73% |
NVDA250620C01320000 | 2024-03-27 10:07AM EDT | 1,320.00 | 98.80 | 100.75 | 101.90 | 0.00 | - | 1 | 137 | 53.66% |
NVDA250620C01340000 | 2024-03-26 1:41PM EDT | 1,340.00 | 116.95 | 97.10 | 98.25 | 0.00 | - | 18 | 105 | 53.61% |
NVDA250620C01360000 | 2024-03-27 9:52AM EDT | 1,360.00 | 99.90 | 93.50 | 94.80 | 0.00 | - | 2 | 102 | 53.55% |
NVDA250620C01370000 | 2024-03-22 1:20PM EDT | 1,370.00 | 111.44 | 91.95 | 93.15 | 0.00 | - | 6 | 6 | 53.55% |
NVDA250620C01380000 | 2024-03-22 12:34PM EDT | 1,380.00 | 106.60 | 90.35 | 91.50 | 0.00 | - | 6 | 187 | 53.54% |
NVDA250620C01390000 | 2024-03-26 3:25PM EDT | 1,390.00 | 105.75 | 88.70 | 89.80 | 0.00 | - | 16 | 19 | 53.51% |
NVDA250620C01400000 | 2024-03-28 9:41AM EDT | 1,400.00 | 88.35 | 87.00 | 88.35 | +0.71 | +0.81% | 28 | 657 | 53.50% |
NVDA250620C01410000 | 2024-03-26 1:45PM EDT | 1,410.00 | 103.80 | 85.45 | 86.75 | 0.00 | - | 1 | 10 | 53.47% |
NVDA250620C01420000 | 2024-03-20 10:04AM EDT | 1,420.00 | 80.87 | 84.05 | 85.30 | 0.00 | - | 1 | 33 | 53.49% |
NVDA250620C01430000 | 2024-03-27 1:41PM EDT | 1,430.00 | 83.25 | 82.60 | 83.55 | 0.00 | - | 5 | 8 | 53.44% |
NVDA250620C01440000 | 2024-03-25 11:10AM EDT | 1,440.00 | 105.85 | 81.05 | 82.35 | 0.00 | - | 7 | 25 | 53.45% |
NVDA250620C01450000 | 2024-03-25 12:21PM EDT | 1,450.00 | 100.80 | 79.55 | 81.00 | 0.00 | - | 1 | 6 | 53.44% |
NVDA250620C01460000 | 2024-03-25 12:02PM EDT | 1,460.00 | 97.60 | 78.25 | 79.40 | 0.00 | - | 3 | 26 | 53.42% |
NVDA250620C01470000 | 2024-03-19 11:13AM EDT | 1,470.00 | 65.95 | 76.85 | 77.90 | 0.00 | - | 2 | 3 | 53.38% |
NVDA250620C01480000 | 2024-03-25 2:13PM EDT | 1,480.00 | 99.55 | 75.55 | 76.85 | 0.00 | - | 35 | 572 | 53.42% |
NVDA250620C01490000 | 2024-03-27 3:33PM EDT | 1,490.00 | 73.70 | 74.20 | 75.35 | 0.00 | - | 2 | 5 | 53.38% |
NVDA250620C01500000 | 2024-03-27 3:19PM EDT | 1,500.00 | 75.22 | 73.00 | 74.10 | +4.92 | +7.00% | 3 | 767 | 53.39% |
NVDA250620C01510000 | 2024-03-19 3:28PM EDT | 1,510.00 | 68.00 | 71.65 | 72.90 | 0.00 | - | 1 | 6 | 53.38% |
NVDA250620C01520000 | 2024-03-26 3:44PM EDT | 1,520.00 | 81.40 | 70.40 | 71.65 | 0.00 | - | 1 | 12 | 53.37% |
NVDA250620C01530000 | 2024-03-25 11:00AM EDT | 1,530.00 | 91.05 | 69.25 | 70.40 | 0.00 | - | 7 | 8 | 53.37% |
NVDA250620C01540000 | 2024-03-27 10:18AM EDT | 1,540.00 | 69.15 | 68.00 | 69.20 | 0.00 | - | 2 | 48 | 53.36% |
NVDA250620C01550000 | 2024-03-27 11:01AM EDT | 1,550.00 | 67.60 | 66.80 | 67.85 | 0.00 | - | 1 | 25 | 53.32% |
NVDA250620C01560000 | 2024-03-27 2:52PM EDT | 1,560.00 | 65.00 | 65.70 | 66.90 | 0.00 | - | 5 | 98 | 53.35% |
NVDA250620C01570000 | 2024-03-14 2:06PM EDT | 1,570.00 | 65.45 | 64.45 | 65.70 | 0.00 | - | 1 | 4 | 53.32% |
NVDA250620C01580000 | 2024-03-22 2:52PM EDT | 1,580.00 | 76.00 | 63.50 | 64.60 | 0.00 | - | 3 | 9 | 53.33% |
NVDA250620C01590000 | 2024-03-27 2:10PM EDT | 1,590.00 | 63.00 | 62.30 | 63.45 | 0.00 | - | 10 | 5 | 53.30% |
NVDA250620C01600000 | 2024-03-27 12:44PM EDT | 1,600.00 | 61.64 | 61.35 | 62.45 | 0.00 | - | 4 | 250 | 53.32% |
NVDA250620C01610000 | 2024-03-12 12:24PM EDT | 1,610.00 | 64.05 | 60.25 | 61.45 | 0.00 | - | 1 | 2 | 53.32% |
NVDA250620C01620000 | 2024-03-22 9:43AM EDT | 1,620.00 | 65.95 | 59.20 | 60.40 | 0.00 | - | 1 | 241 | 53.31% |
NVDA250620C01630000 | 2024-03-14 12:39PM EDT | 1,630.00 | 59.55 | 58.25 | 59.35 | 0.00 | - | 3 | 3 | 53.30% |
NVDA250620C01640000 | 2024-03-27 12:39PM EDT | 1,640.00 | 58.00 | 57.35 | 58.45 | 0.00 | - | 3 | 761 | 53.33% |
NVDA250620C01650000 | 2024-03-27 9:35AM EDT | 1,650.00 | 62.00 | 56.40 | 57.50 | 0.00 | - | 1 | 40 | 53.33% |
NVDA250620C01660000 | 2024-03-28 11:29AM EDT | 1,660.00 | 56.05 | 55.50 | 56.65 | +1.45 | +2.66% | 1 | 28 | 53.35% |
NVDA250620C01680000 | 2024-03-13 9:33AM EDT | 1,680.00 | 59.50 | 53.65 | 54.70 | 0.00 | - | 1 | 1 | 53.33% |
NVDA250620C01700000 | 2024-03-27 3:19PM EDT | 1,700.00 | 50.20 | 52.00 | 52.95 | 0.00 | - | 70 | 99 | 53.35% |
NVDA250620C01720000 | 2024-03-26 11:12AM EDT | 1,720.00 | 64.35 | 50.10 | 51.20 | 0.00 | - | 1 | 3 | 53.31% |
NVDA250620C01730000 | 2024-03-12 3:58PM EDT | 1,730.00 | 57.49 | 49.45 | 50.45 | 0.00 | - | - | 1 | 53.35% |
NVDA250620C01740000 | 2024-03-25 10:31AM EDT | 1,740.00 | 67.85 | 48.45 | 49.60 | 0.00 | - | 2 | 7 | 53.32% |
NVDA250620C01750000 | 2024-03-27 10:25AM EDT | 1,750.00 | 48.95 | 47.80 | 48.80 | 0.00 | - | 1 | 39 | 53.34% |
NVDA250620C01760000 | 2024-03-19 12:00PM EDT | 1,760.00 | 41.37 | 47.25 | 47.95 | 0.00 | - | 25 | 25 | 53.37% |
NVDA250620C01770000 | 2024-03-21 11:39AM EDT | 1,770.00 | 52.00 | 46.25 | 47.20 | 0.00 | - | 1 | 24 | 53.33% |
NVDA250620C01780000 | 2024-03-20 9:41AM EDT | 1,780.00 | 45.00 | 45.55 | 46.65 | 0.00 | - | 1 | 2 | 53.38% |
NVDA250620C01790000 | 2024-03-25 12:54PM EDT | 1,790.00 | 60.07 | 44.85 | 45.80 | 0.00 | - | 1 | 77 | 53.37% |
NVDA250620C01800000 | 2024-03-27 12:00PM EDT | 1,800.00 | 44.20 | 44.10 | 45.10 | 0.00 | - | 8 | 54 | 53.37% |
NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 1,820.00 | 59.80 | 42.65 | 43.55 | 0.00 | - | 1 | 1 | 53.35% |
NVDA250620C01850000 | 2024-03-22 2:25PM EDT | 1,850.00 | 51.30 | 40.85 | 41.75 | 0.00 | - | 1 | 8 | 53.44% |
NVDA250620C01860000 | 2024-03-18 12:01PM EDT | 1,860.00 | 42.75 | 40.10 | 41.10 | 0.00 | - | - | 5 | 53.42% |
NVDA250620C01870000 | 2024-03-25 10:05AM EDT | 1,870.00 | 56.10 | 39.40 | 40.30 | 0.00 | - | 1 | 56 | 53.38% |
NVDA250620C01880000 | 2024-03-27 9:36AM EDT | 1,880.00 | 43.15 | 39.00 | 39.70 | 0.00 | - | 2 | 2 | 53.43% |
NVDA250620C01890000 | 2024-03-26 12:08PM EDT | 1,890.00 | 48.80 | 38.20 | 39.10 | 0.00 | - | 4 | 4 | 53.40% |
NVDA250620C01900000 | 2024-03-27 11:12AM EDT | 1,900.00 | 38.00 | 37.65 | 38.75 | 0.00 | - | 1 | 10 | 53.47% |
NVDA250620C01910000 | 2024-03-26 9:34AM EDT | 1,910.00 | 52.00 | 37.05 | 38.15 | 0.00 | - | 2 | 9 | 53.47% |
NVDA250620C01920000 | 2024-03-28 9:38AM EDT | 1,920.00 | 36.45 | 36.60 | 37.60 | -0.90 | -2.41% | 2 | 33 | 53.51% |
NVDA250620C01930000 | 2024-03-27 2:05PM EDT | 1,930.00 | 36.85 | 35.85 | 36.70 | 0.00 | - | 14 | 34 | 53.41% |
NVDA250620C01940000 | 2024-03-28 11:49AM EDT | 1,940.00 | 35.90 | 35.45 | 36.45 | +1.40 | +4.06% | 164 | 453 | 53.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA250620P00005000 | 2024-03-12 11:29AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,788 | 134.38% |
NVDA250620P00010000 | 2024-03-22 12:39PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 488 | 115.63% |
NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 133.98% |
NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 20.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 5 | 184 | 130.27% |
NVDA250620P00025000 | 2024-03-22 11:12AM EDT | 25.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 19 | 2,222 | 101.56% |
NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 30.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 1 | 245 | 115.63% |
NVDA250620P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.63 | 0.01 | 0.44 | 0.00 | - | 1 | 92 | 110.16% |
NVDA250620P00040000 | 2024-02-15 12:55PM EDT | 40.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 20 | 229 | 88.67% |
NVDA250620P00045000 | 2024-03-11 3:43PM EDT | 45.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 1 | 226 | 101.17% |
NVDA250620P00050000 | 2024-03-25 10:40AM EDT | 50.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 4 | 3,437 | 85.74% |
NVDA250620P00055000 | 2024-02-26 1:54PM EDT | 55.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 986 | 82.03% |
NVDA250620P00060000 | 2024-03-19 2:09PM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 594 | 80.08% |
NVDA250620P00065000 | 2024-01-29 11:21AM EDT | 65.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 36 | 83.98% |
NVDA250620P00070000 | 2024-03-27 11:41AM EDT | 70.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 3 | 447 | 86.62% |
NVDA250620P00075000 | 2024-03-12 9:30AM EDT | 75.00 | 0.45 | 0.03 | 0.24 | 0.00 | - | 3 | 119 | 78.71% |
NVDA250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 153 | 82.23% |
NVDA250620P00085000 | 2024-02-13 1:53PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 28 | 94 | 77.34% |
NVDA250620P00090000 | 2024-03-25 10:00AM EDT | 90.00 | 0.10 | 0.09 | 0.29 | 0.00 | - | 2 | 109 | 75.20% |
NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 95.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 1 | 82 | 75.93% |
NVDA250620P00100000 | 2024-03-27 10:12AM EDT | 100.00 | 0.22 | 0.15 | 0.55 | 0.00 | - | 1 | 1,055 | 76.37% |
NVDA250620P00105000 | 2024-03-22 3:06PM EDT | 105.00 | 0.29 | 0.15 | 0.39 | 0.00 | - | 1 | 289 | 72.61% |
NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 0.31 | 0.00 | 0.59 | 0.00 | - | 1 | 148 | 71.68% |
NVDA250620P00115000 | 2024-03-08 3:50PM EDT | 115.00 | 0.36 | 0.03 | 0.57 | 0.00 | - | 3 | 250 | 70.26% |
NVDA250620P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 0.25 | 0.17 | 0.47 | 0.00 | - | 1 | 583 | 69.24% |
NVDA250620P00125000 | 2024-02-23 2:17PM EDT | 125.00 | 0.39 | 0.26 | 0.53 | 0.00 | - | 4 | 664 | 69.43% |
NVDA250620P00130000 | 2024-03-05 3:48PM EDT | 130.00 | 0.27 | 0.10 | 0.70 | 0.00 | - | 1 | 82 | 68.12% |
NVDA250620P00135000 | 2024-03-08 1:02PM EDT | 135.00 | 0.46 | 0.25 | 0.57 | 0.00 | - | 2 | 258 | 66.97% |
NVDA250620P00140000 | 2024-03-04 2:38PM EDT | 140.00 | 0.46 | 0.25 | 0.70 | 0.00 | - | 1 | 233 | 66.80% |
NVDA250620P00145000 | 2024-03-15 3:06PM EDT | 145.00 | 0.60 | 0.34 | 0.70 | 0.00 | - | 5 | 107 | 66.21% |
NVDA250620P00150000 | 2024-03-26 3:58PM EDT | 150.00 | 0.53 | 0.50 | 0.70 | 0.00 | - | 6 | 640 | 66.09% |
NVDA250620P00155000 | 2024-03-13 11:11AM EDT | 155.00 | 0.70 | 0.50 | 0.87 | 0.00 | - | 3 | 485 | 65.92% |
NVDA250620P00160000 | 2024-03-25 1:56PM EDT | 160.00 | 0.70 | 0.50 | 0.87 | 0.00 | - | 1 | 146 | 64.75% |
NVDA250620P00165000 | 2024-03-27 9:59AM EDT | 165.00 | 0.50 | 0.56 | 0.87 | 0.00 | - | 10 | 350 | 63.94% |
NVDA250620P00170000 | 2024-03-25 10:15AM EDT | 170.00 | 0.76 | 0.56 | 1.12 | 0.00 | - | 30 | 365 | 64.10% |
NVDA250620P00175000 | 2024-02-21 4:11PM EDT | 175.00 | 1.61 | 0.70 | 1.02 | 0.00 | - | 1 | 141 | 63.18% |
NVDA250620P00180000 | 2024-03-19 12:15PM EDT | 180.00 | 1.03 | 0.70 | 1.12 | 0.00 | - | 2 | 357 | 62.56% |
NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 185.00 | 1.05 | 0.47 | 1.33 | 0.00 | - | 4 | 99 | 61.43% |
NVDA250620P00190000 | 2024-03-11 1:18PM EDT | 190.00 | 1.30 | 0.76 | 1.33 | 0.00 | - | 1 | 418 | 61.60% |
NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 195.00 | 1.42 | 1.06 | 1.33 | 0.00 | - | 1 | 384 | 61.69% |
NVDA250620P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 1.25 | 1.06 | 1.37 | -0.12 | -8.76% | 5 | 893 | 60.83% |
NVDA250620P00205000 | 2024-03-25 11:24AM EDT | 205.00 | 1.23 | 1.06 | 1.69 | 0.00 | - | 7 | 325 | 60.89% |
NVDA250620P00210000 | 2024-03-22 1:43PM EDT | 210.00 | 1.45 | 1.07 | 1.86 | 0.00 | - | 1 | 1,081 | 60.46% |
NVDA250620P00215000 | 2024-03-12 9:30AM EDT | 215.00 | 1.71 | 1.17 | 1.98 | 0.00 | - | 2 | 633 | 60.13% |
NVDA250620P00220000 | 2024-03-15 1:00PM EDT | 220.00 | 2.20 | 1.28 | 2.09 | 0.00 | - | 3 | 1,860 | 59.78% |
NVDA250620P00225000 | 2024-03-19 10:35AM EDT | 225.00 | 1.95 | 1.28 | 2.09 | 0.00 | - | 1 | 399 | 58.85% |
NVDA250620P00230000 | 2024-03-18 2:32PM EDT | 230.00 | 2.12 | 1.66 | 2.09 | 0.00 | - | 4 | 389 | 58.87% |
NVDA250620P00235000 | 2024-03-26 12:40PM EDT | 235.00 | 1.89 | 1.66 | 2.51 | 0.00 | - | 10 | 103 | 58.92% |
NVDA250620P00240000 | 2024-03-26 12:40PM EDT | 240.00 | 2.02 | 1.75 | 2.65 | 0.00 | - | 10 | 190 | 58.51% |
NVDA250620P00245000 | 2024-03-13 10:34AM EDT | 245.00 | 2.82 | 1.70 | 2.73 | 0.00 | - | 1 | 142 | 57.70% |
NVDA250620P00250000 | 2024-03-27 1:15PM EDT | 250.00 | 2.48 | 1.83 | 2.73 | 0.00 | - | 3 | 1,238 | 57.10% |
NVDA250620P00255000 | 2024-03-26 1:52PM EDT | 255.00 | 2.32 | 2.24 | 2.73 | 0.00 | - | 1 | 272 | 57.03% |
NVDA250620P00260000 | 2024-03-25 9:36AM EDT | 260.00 | 2.70 | 2.39 | 2.89 | 0.00 | - | 10 | 360 | 56.74% |
NVDA250620P00265000 | 2024-02-15 2:58PM EDT | 265.00 | 5.10 | 3.35 | 3.90 | 0.00 | - | 1 | 71 | 58.97% |
NVDA250620P00270000 | 2024-03-21 12:52PM EDT | 270.00 | 3.15 | 2.90 | 3.25 | +0.35 | +12.50% | 1 | 132 | 56.51% |
NVDA250620P00275000 | 2024-03-26 3:32PM EDT | 275.00 | 3.05 | 3.10 | 3.45 | 0.00 | - | 5 | 241 | 56.29% |
NVDA250620P00280000 | 2024-03-25 10:59AM EDT | 280.00 | 3.21 | 3.30 | 3.65 | 0.00 | - | 2 | 112 | 56.06% |
NVDA250620P00285000 | 2024-03-07 10:42AM EDT | 285.00 | 3.83 | 3.35 | 3.85 | 0.00 | - | 1 | 56 | 55.60% |
NVDA250620P00290000 | 2024-03-28 10:11AM EDT | 290.00 | 4.00 | 3.65 | 4.05 | +0.35 | +9.59% | 5 | 73 | 55.46% |
NVDA250620P00295000 | 2024-03-27 10:19AM EDT | 295.00 | 4.20 | 3.85 | 4.25 | 0.00 | - | 10 | 180 | 55.18% |
NVDA250620P00300000 | 2024-03-27 10:03AM EDT | 300.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 1 | 918 | 55.11% |
NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 305.00 | 5.75 | 4.20 | 4.70 | 0.00 | - | 1 | 114 | 54.57% |
NVDA250620P00310000 | 2024-03-14 3:58PM EDT | 310.00 | 6.06 | 4.50 | 4.95 | 0.00 | - | 1 | 60 | 54.41% |
NVDA250620P00315000 | 2024-03-11 9:30AM EDT | 315.00 | 6.70 | 4.80 | 5.20 | 0.00 | - | 1 | 39 | 54.23% |
NVDA250620P00320000 | 2024-03-19 10:46AM EDT | 320.00 | 5.70 | 5.00 | 5.45 | 0.00 | - | 1 | 139 | 53.93% |
NVDA250620P00325000 | 2024-03-26 2:13PM EDT | 325.00 | 5.16 | 5.15 | 5.70 | 0.00 | - | 2 | 1,142 | 53.58% |
NVDA250620P00330000 | 2024-03-25 3:53PM EDT | 330.00 | 5.40 | 5.55 | 5.95 | 0.00 | - | 1 | 332 | 53.45% |
NVDA250620P00335000 | 2024-03-26 12:17PM EDT | 335.00 | 5.80 | 5.80 | 6.25 | 0.00 | - | 1 | 186 | 53.21% |
NVDA250620P00340000 | 2024-03-22 11:59AM EDT | 340.00 | 5.90 | 6.10 | 6.60 | 0.00 | - | 2 | 164 | 53.05% |
NVDA250620P00345000 | 2024-03-07 1:49PM EDT | 345.00 | 7.35 | 6.40 | 6.85 | 0.00 | - | 5 | 168 | 52.78% |
NVDA250620P00350000 | 2024-03-26 3:55PM EDT | 350.00 | 6.75 | 6.65 | 7.25 | 0.00 | - | 3 | 1,397 | 52.58% |
NVDA250620P00355000 | 2024-03-22 1:35PM EDT | 355.00 | 6.91 | 7.05 | 7.50 | 0.00 | - | 1 | 184 | 52.37% |
NVDA250620P00360000 | 2024-03-20 12:07PM EDT | 360.00 | 7.90 | 7.30 | 7.90 | 0.00 | - | 2 | 3,396 | 52.15% |
NVDA250620P00365000 | 2024-03-14 10:04AM EDT | 365.00 | 10.30 | 7.65 | 8.25 | 0.00 | - | 1 | 169 | 51.95% |
NVDA250620P00370000 | 2024-03-27 1:06PM EDT | 370.00 | 8.60 | 8.10 | 8.55 | 0.00 | - | 1 | 245 | 51.77% |
NVDA250620P00375000 | 2024-03-27 11:22AM EDT | 375.00 | 9.15 | 8.35 | 9.05 | 0.00 | - | 10 | 1,236 | 51.57% |
NVDA250620P00380000 | 2024-03-21 3:44PM EDT | 380.00 | 9.00 | 8.85 | 9.25 | 0.00 | - | 2 | 146 | 51.33% |
NVDA250620P00385000 | 2024-03-26 10:37AM EDT | 385.00 | 9.07 | 9.25 | 9.65 | 0.00 | - | 10 | 247 | 51.15% |
NVDA250620P00390000 | 2024-03-22 1:50PM EDT | 390.00 | 9.42 | 9.65 | 10.05 | 0.00 | - | 1 | 572 | 50.95% |
NVDA250620P00395000 | 2024-03-26 11:45AM EDT | 395.00 | 9.90 | 10.05 | 10.50 | 0.00 | - | 35 | 205 | 50.77% |
NVDA250620P00400000 | 2024-03-28 11:03AM EDT | 400.00 | 11.30 | 10.45 | 11.15 | +0.10 | +0.89% | 7 | 2,245 | 50.69% |
NVDA250620P00405000 | 2024-03-14 12:20PM EDT | 405.00 | 14.46 | 10.90 | 11.50 | 0.00 | - | 4 | 185 | 50.45% |
NVDA250620P00410000 | 2024-03-21 11:49AM EDT | 410.00 | 11.55 | 11.45 | 11.85 | 0.00 | - | 2 | 700 | 50.26% |
NVDA250620P00415000 | 2024-03-22 1:57PM EDT | 415.00 | 11.62 | 11.95 | 12.35 | 0.00 | - | 1 | 123 | 50.11% |
NVDA250620P00420000 | 2024-03-25 11:01AM EDT | 420.00 | 11.89 | 12.40 | 12.85 | 0.00 | - | 3 | 227 | 50.14% |
NVDA250620P00425000 | 2024-03-26 10:40AM EDT | 425.00 | 12.70 | 12.95 | 13.35 | 0.00 | - | 1 | 239 | 49.96% |
NVDA250620P00430000 | 2024-03-25 9:40AM EDT | 430.00 | 13.31 | 13.45 | 13.90 | 0.00 | - | 2 | 358 | 49.82% |
NVDA250620P00435000 | 2024-03-27 1:04PM EDT | 435.00 | 14.90 | 14.05 | 14.50 | 0.00 | - | 1 | 361 | 49.70% |
NVDA250620P00440000 | 2024-03-27 1:44PM EDT | 440.00 | 15.47 | 14.60 | 15.00 | 0.00 | - | 1 | 285 | 49.49% |
NVDA250620P00445000 | 2024-03-27 3:30PM EDT | 445.00 | 16.50 | 15.10 | 15.70 | 0.00 | - | 11 | 109 | 49.44% |
NVDA250620P00450000 | 2024-03-27 2:49PM EDT | 450.00 | 17.00 | 15.65 | 16.50 | 0.00 | - | 4 | 908 | 49.45% |
NVDA250620P00455000 | 2024-03-22 1:33PM EDT | 455.00 | 16.02 | 16.35 | 16.90 | 0.00 | - | 23 | 79 | 49.12% |
NVDA250620P00460000 | 2024-03-26 3:58PM EDT | 460.00 | 17.50 | 17.00 | 17.55 | +0.25 | +1.45% | 1 | 944 | 48.99% |
NVDA250620P00465000 | 2024-03-14 12:20PM EDT | 465.00 | 22.91 | 17.65 | 18.30 | 0.00 | - | 2 | 149 | 48.92% |
NVDA250620P00470000 | 2024-03-25 10:23AM EDT | 470.00 | 17.81 | 18.30 | 18.95 | 0.00 | - | 1 | 658 | 48.76% |
NVDA250620P00475000 | 2024-03-27 10:54AM EDT | 475.00 | 20.57 | 19.05 | 19.70 | 0.00 | - | 6 | 180 | 48.66% |
NVDA250620P00480000 | 2024-03-27 2:21PM EDT | 480.00 | 21.15 | 19.75 | 20.50 | 0.00 | - | 12 | 307 | 48.59% |
NVDA250620P00485000 | 2024-03-27 11:39AM EDT | 485.00 | 22.50 | 20.65 | 21.10 | 0.00 | - | 1 | 132 | 48.36% |
NVDA250620P00490000 | 2024-03-27 11:27AM EDT | 490.00 | 23.10 | 21.30 | 21.95 | 0.00 | - | 1 | 346 | 48.30% |
NVDA250620P00495000 | 2024-03-18 10:54AM EDT | 495.00 | 25.80 | 22.00 | 22.75 | 0.00 | - | 1 | 120 | 48.19% |
NVDA250620P00500000 | 2024-03-27 3:15PM EDT | 500.00 | 23.65 | 22.90 | 23.50 | -1.25 | -5.02% | 1 | 1,184 | 48.04% |
NVDA250620P00505000 | 2024-03-22 10:47AM EDT | 505.00 | 23.45 | 23.50 | 24.35 | 0.00 | - | 1 | 202 | 47.94% |
NVDA250620P00510000 | 2024-03-11 9:43AM EDT | 510.00 | 31.20 | 24.55 | 25.20 | 0.00 | - | 1 | 239 | 47.83% |
NVDA250620P00515000 | 2024-03-14 11:54AM EDT | 515.00 | 31.78 | 25.35 | 25.95 | 0.00 | - | 1 | 136 | 47.64% |
NVDA250620P00520000 | 2024-03-26 2:06PM EDT | 520.00 | 25.15 | 26.20 | 26.95 | 0.00 | - | 1 | 360 | 47.60% |
NVDA250620P00525000 | 2024-03-26 11:40AM EDT | 525.00 | 26.11 | 27.20 | 27.85 | 0.00 | - | 26 | 215 | 47.49% |
NVDA250620P00530000 | 2024-03-26 1:51PM EDT | 530.00 | 26.75 | 28.10 | 28.70 | 0.00 | - | 28 | 501 | 47.33% |
NVDA250620P00535000 | 2024-03-21 2:52PM EDT | 535.00 | 29.85 | 29.00 | 29.80 | 0.00 | - | 1 | 67 | 47.31% |
NVDA250620P00540000 | 2024-03-22 12:20PM EDT | 540.00 | 28.68 | 30.10 | 30.75 | 0.00 | - | 3 | 89 | 47.20% |
NVDA250620P00545000 | 2024-03-28 10:50AM EDT | 545.00 | 31.78 | 30.95 | 31.65 | -1.30 | -3.93% | 2 | 281 | 47.04% |
NVDA250620P00550000 | 2024-03-27 3:10PM EDT | 550.00 | 34.45 | 32.05 | 33.05 | 0.00 | - | 3 | 908 | 47.14% |
NVDA250620P00555000 | 2024-03-25 3:52PM EDT | 555.00 | 31.25 | 33.30 | 33.75 | 0.00 | - | 7 | 149 | 46.86% |
NVDA250620P00560000 | 2024-03-27 3:02PM EDT | 560.00 | 36.47 | 34.10 | 34.75 | 0.00 | - | 2 | 610 | 46.74% |
NVDA250620P00565000 | 2024-03-14 1:08PM EDT | 565.00 | 43.75 | 35.20 | 35.90 | 0.00 | - | 2 | 62 | 46.67% |
NVDA250620P00570000 | 2024-03-26 11:43AM EDT | 570.00 | 34.74 | 36.20 | 37.00 | 0.00 | - | 25 | 409 | 46.57% |
NVDA250620P00575000 | 2024-03-26 1:38PM EDT | 575.00 | 35.65 | 37.40 | 38.10 | 0.00 | - | 45 | 261 | 46.47% |
NVDA250620P00580000 | 2024-03-27 10:06AM EDT | 580.00 | 41.34 | 38.60 | 39.25 | 0.00 | - | 5 | 297 | 46.37% |
NVDA250620P00585000 | 2024-03-20 11:25AM EDT | 585.00 | 42.50 | 39.60 | 40.50 | 0.00 | - | 1 | 353 | 46.31% |
NVDA250620P00590000 | 2024-03-19 12:33PM EDT | 590.00 | 45.00 | 40.95 | 41.65 | 0.00 | - | 100 | 245 | 46.20% |
NVDA250620P00595000 | 2024-03-27 1:05PM EDT | 595.00 | 44.53 | 42.20 | 42.85 | 0.00 | - | 2 | 235 | 46.10% |
NVDA250620P00600000 | 2024-03-27 3:18PM EDT | 600.00 | 46.80 | 43.35 | 44.30 | 0.00 | - | 6 | 1,666 | 46.10% |
NVDA250620P00605000 | 2024-03-22 3:43PM EDT | 605.00 | 43.30 | 44.45 | 45.40 | 0.00 | - | 1 | 93 | 45.94% |
NVDA250620P00610000 | 2024-03-28 10:47AM EDT | 610.00 | 46.90 | 46.00 | 46.75 | -1.60 | -3.30% | 1 | 230 | 45.88% |
NVDA250620P00615000 | 2024-03-12 10:25AM EDT | 615.00 | 53.53 | 47.25 | 48.10 | 0.00 | - | 1 | 133 | 45.80% |
NVDA250620P00620000 | 2024-03-28 10:27AM EDT | 620.00 | 50.10 | 48.70 | 49.45 | -1.65 | -3.19% | 2 | 217 | 45.72% |
NVDA250620P00625000 | 2024-03-22 3:48PM EDT | 625.00 | 48.30 | 49.90 | 50.75 | 0.00 | - | 2 | 194 | 45.61% |
NVDA250620P00630000 | 2024-03-25 12:00PM EDT | 630.00 | 48.60 | 51.40 | 52.15 | 0.00 | - | 3 | 249 | 45.53% |
NVDA250620P00635000 | 2024-03-22 11:39AM EDT | 635.00 | 51.30 | 52.60 | 53.60 | 0.00 | - | 8 | 486 | 45.47% |
NVDA250620P00640000 | 2024-03-25 11:48AM EDT | 640.00 | 50.57 | 54.20 | 55.05 | 0.00 | - | 2 | 162 | 45.39% |
NVDA250620P00645000 | 2024-03-13 12:15PM EDT | 645.00 | 65.40 | 55.75 | 56.50 | 0.00 | - | 1 | 69 | 45.30% |
NVDA250620P00650000 | 2024-03-27 3:52PM EDT | 650.00 | 60.02 | 57.00 | 58.10 | +0.34 | +0.57% | 3 | 1,356 | 45.27% |
NVDA250620P00655000 | 2024-03-26 12:29PM EDT | 655.00 | 56.35 | 58.50 | 59.55 | 0.00 | - | 3 | 96 | 45.16% |
NVDA250620P00660000 | 2024-03-28 10:50AM EDT | 660.00 | 61.07 | 60.20 | 61.20 | +4.67 | +8.28% | 2 | 711 | 45.13% |
NVDA250620P00665000 | 2024-03-27 12:37PM EDT | 665.00 | 64.92 | 61.60 | 62.60 | 0.00 | - | 1 | 98 | 44.99% |
NVDA250620P00670000 | 2024-03-27 11:30AM EDT | 670.00 | 67.57 | 63.30 | 64.25 | 0.00 | - | 1 | 46 | 44.94% |
NVDA250620P00675000 | 2024-03-26 9:56AM EDT | 675.00 | 61.65 | 64.95 | 65.95 | 0.00 | - | 3 | 47 | 44.89% |
NVDA250620P00680000 | 2024-03-22 12:56PM EDT | 680.00 | 64.29 | 66.60 | 67.60 | 0.00 | - | 1 | 373 | 44.82% |
NVDA250620P00685000 | 2024-03-27 12:44PM EDT | 685.00 | 71.89 | 68.25 | 69.30 | 0.00 | - | 1 | 86 | 44.76% |
NVDA250620P00690000 | 2024-03-26 10:36AM EDT | 690.00 | 66.87 | 69.95 | 70.90 | 0.00 | - | 1 | 173 | 44.66% |
NVDA250620P00695000 | 2024-03-25 9:59AM EDT | 695.00 | 68.58 | 71.65 | 72.65 | 0.00 | - | 2 | 85 | 44.60% |
NVDA250620P00700000 | 2024-03-28 10:13AM EDT | 700.00 | 76.78 | 73.40 | 74.35 | -0.51 | -0.66% | 19 | 1,488 | 44.51% |
NVDA250620P00705000 | 2024-03-21 10:21AM EDT | 705.00 | 75.55 | 75.10 | 76.15 | 0.00 | - | 1 | 47 | 44.45% |
NVDA250620P00710000 | 2024-03-21 1:11PM EDT | 710.00 | 77.25 | 76.95 | 78.05 | 0.00 | - | 9 | 204 | 44.42% |
NVDA250620P00720000 | 2024-03-26 2:58PM EDT | 720.00 | 76.01 | 80.65 | 81.75 | 0.00 | - | 6 | 532 | 44.29% |
NVDA250620P00730000 | 2024-03-26 11:45AM EDT | 730.00 | 80.30 | 84.25 | 85.40 | 0.00 | - | 5 | 113 | 44.12% |
NVDA250620P00740000 | 2024-03-27 1:05PM EDT | 740.00 | 92.12 | 88.20 | 89.30 | 0.00 | - | 2 | 161 | 44.00% |
NVDA250620P00750000 | 2024-03-26 11:13AM EDT | 750.00 | 87.50 | 92.05 | 93.20 | 0.00 | - | 2 | 555 | 43.85% |
NVDA250620P00760000 | 2024-03-27 2:44PM EDT | 760.00 | 100.36 | 96.30 | 97.35 | 0.00 | - | 20 | 169 | 43.75% |
NVDA250620P00770000 | 2024-03-25 11:14AM EDT | 770.00 | 93.15 | 100.20 | 101.50 | 0.00 | - | 1 | 260 | 43.62% |
NVDA250620P00780000 | 2024-03-27 9:56AM EDT | 780.00 | 108.00 | 104.60 | 105.85 | 0.00 | - | 1 | 110 | 43.52% |
NVDA250620P00790000 | 2024-03-25 2:08PM EDT | 790.00 | 100.80 | 108.90 | 110.20 | 0.00 | - | 29 | 201 | 43.40% |
NVDA250620P00800000 | 2024-03-28 11:29AM EDT | 800.00 | 114.20 | 113.20 | 114.70 | -3.79 | -3.21% | 9 | 533 | 43.28% |
NVDA250620P00810000 | 2024-03-25 1:58PM EDT | 810.00 | 109.45 | 117.90 | 119.25 | 0.00 | - | 10 | 258 | 43.16% |
NVDA250620P00820000 | 2024-03-25 11:20AM EDT | 820.00 | 113.33 | 122.65 | 123.90 | 0.00 | - | 27 | 103 | 43.04% |
NVDA250620P00830000 | 2024-03-27 10:22AM EDT | 830.00 | 133.99 | 127.25 | 128.65 | 0.00 | - | 1 | 191 | 42.92% |
NVDA250620P00840000 | 2024-03-27 10:03AM EDT | 840.00 | 141.75 | 132.25 | 133.50 | 0.00 | - | 1 | 276 | 42.81% |
NVDA250620P00850000 | 2024-03-27 10:03AM EDT | 850.00 | 145.75 | 137.15 | 138.50 | 0.00 | - | 1 | 965 | 42.71% |
NVDA250620P00860000 | 2024-03-27 1:43PM EDT | 860.00 | 146.60 | 142.10 | 143.45 | 0.00 | - | 3 | 135 | 42.57% |
NVDA250620P00880000 | 2024-03-27 3:24PM EDT | 880.00 | 154.00 | 152.60 | 153.90 | -6.00 | -3.75% | 2 | 197 | 42.37% |
NVDA250620P00900000 | 2024-03-27 3:24PM EDT | 900.00 | 171.00 | 163.10 | 164.65 | 0.00 | - | 109 | 334 | 42.15% |
NVDA250620P00920000 | 2024-03-27 10:02AM EDT | 920.00 | 182.05 | 174.25 | 175.70 | 0.00 | - | 1 | 91 | 41.92% |
NVDA250620P00930000 | 2024-03-21 10:27AM EDT | 930.00 | 179.93 | 180.05 | 181.50 | 0.00 | - | 1 | 39 | 41.85% |
NVDA250620P00940000 | 2024-03-26 2:37PM EDT | 940.00 | 174.20 | 185.85 | 187.30 | 0.00 | - | 2 | 101 | 41.75% |
NVDA250620P00950000 | 2024-03-28 9:46AM EDT | 950.00 | 194.00 | 191.70 | 193.15 | -5.90 | -2.95% | 3 | 166 | 41.64% |
NVDA250620P00960000 | 2024-03-28 9:42AM EDT | 960.00 | 201.80 | 197.55 | 199.05 | -0.80 | -0.39% | 5 | 69 | 41.53% |
NVDA250620P00970000 | 2024-03-28 10:29AM EDT | 970.00 | 205.90 | 203.30 | 204.95 | +7.15 | +3.60% | 1 | 98 | 41.39% |
NVDA250620P00980000 | 2024-03-25 1:23PM EDT | 980.00 | 196.71 | 209.50 | 211.00 | 0.00 | - | 1 | 55 | 41.27% |
NVDA250620P00990000 | 2024-03-25 2:32PM EDT | 990.00 | 200.64 | 215.85 | 217.40 | 0.00 | - | 1 | 51 | 41.22% |
NVDA250620P01000000 | 2024-03-28 9:48AM EDT | 1,000.00 | 224.19 | 222.20 | 223.55 | -3.27 | -1.44% | 1 | 334 | 41.08% |
NVDA250620P01010000 | 2024-03-26 11:42AM EDT | 1,010.00 | 216.45 | 228.25 | 230.10 | 0.00 | - | 4 | 34 | 41.03% |
NVDA250620P01020000 | 2024-03-04 1:29PM EDT | 1,020.00 | 244.95 | 234.75 | 236.55 | 0.00 | - | 11 | 24 | 40.93% |
NVDA250620P01030000 | 2024-03-25 3:29PM EDT | 1,030.00 | 225.48 | 241.30 | 243.05 | 0.00 | - | 203 | 235 | 40.82% |
NVDA250620P01040000 | 2024-03-25 9:43AM EDT | 1,040.00 | 239.65 | 247.85 | 249.65 | 0.00 | - | 1 | 54 | 40.73% |
NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 1,050.00 | 253.70 | 254.50 | 256.30 | 0.00 | - | 6 | 25 | 40.62% |
NVDA250620P01060000 | 2024-03-22 11:02AM EDT | 1,060.00 | 254.60 | 261.10 | 262.90 | 0.00 | - | 2 | 44 | 40.48% |
NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 1,070.00 | 274.25 | 267.80 | 269.70 | -17.60 | -6.03% | 1 | 43 | 40.38% |
NVDA250620P01080000 | 2024-03-26 10:09AM EDT | 1,080.00 | 258.90 | 274.80 | 276.75 | 0.00 | - | 4 | 22 | 40.32% |
NVDA250620P01090000 | 2024-03-26 10:21AM EDT | 1,090.00 | 266.05 | 281.75 | 283.35 | 0.00 | - | 2 | 47 | 40.13% |
NVDA250620P01100000 | 2024-03-28 9:38AM EDT | 1,100.00 | 290.92 | 288.50 | 290.40 | +2.71 | +0.94% | 2 | 41 | 40.03% |
NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 1,110.00 | 309.05 | 295.70 | 297.60 | 0.00 | - | 20 | 52 | 39.95% |
NVDA250620P01120000 | 2024-03-22 11:00AM EDT | 1,120.00 | 295.55 | 302.80 | 304.70 | 0.00 | - | 4 | 38 | 39.84% |
NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 1,130.00 | 319.25 | 310.10 | 311.95 | 0.00 | - | 5 | 47 | 39.74% |
NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 1,140.00 | 298.50 | 314.05 | 326.35 | 0.00 | - | 3 | 78 | 41.49% |
NVDA250620P01150000 | 2024-03-25 11:14AM EDT | 1,150.00 | 302.79 | 320.25 | 333.15 | 0.00 | - | 2 | 67 | 41.25% |
NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 1,160.00 | 345.85 | 325.55 | 337.20 | 0.00 | - | 9 | 41 | 40.27% |
NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 1,170.00 | 362.05 | 332.95 | 349.10 | 0.00 | - | 15 | 35 | 41.34% |
NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 1,180.00 | 333.40 | 339.30 | 353.55 | 0.00 | - | 2 | 52 | 40.43% |
NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 1,190.00 | 372.05 | 347.80 | 359.85 | 0.00 | - | 6 | 23 | 39.98% |
NVDA250620P01200000 | 2024-03-15 11:25AM EDT | 1,200.00 | 384.95 | 355.00 | 371.15 | 0.00 | - | 10 | 27 | 40.87% |
NVDA250620P01210000 | 2024-02-12 12:30PM EDT | 1,210.00 | 481.05 | 380.85 | 394.55 | 0.00 | - | 2 | 8 | 44.98% |
NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 1,220.00 | 392.85 | 372.25 | 383.40 | 0.00 | - | 2 | 23 | 39.80% |
NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 1,230.00 | 401.55 | 380.20 | 390.90 | 0.00 | - | 2 | 43 | 39.61% |
NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 1,240.00 | 385.05 | 388.85 | 398.55 | 0.00 | - | 19 | 21 | 39.45% |
NVDA250620P01250000 | 2024-03-07 1:30PM EDT | 1,250.00 | 394.55 | 395.40 | 406.35 | 0.00 | - | 43 | 104 | 39.31% |
NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 1,260.00 | 400.20 | 407.05 | 414.15 | 0.00 | - | 5 | 9 | 39.15% |
NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 1,270.00 | 433.40 | 411.60 | 421.85 | 0.00 | - | 2 | 13 | 38.95% |
NVDA250620P01280000 | 2024-03-08 12:16PM EDT | 1,280.00 | 426.70 | 419.95 | 431.65 | 0.00 | - | 2 | 22 | 39.36% |
NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 1,290.00 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 33.24% |
NVDA250620P01300000 | 2024-03-26 1:50PM EDT | 1,300.00 | 419.90 | 435.60 | 450.75 | 0.00 | - | 2 | 7 | 39.99% |
NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 1,320.00 | 446.60 | 451.35 | 466.10 | 0.00 | - | 2 | 7 | 39.46% |
NVDA250620P01340000 | 2024-02-12 4:04PM EDT | 1,340.00 | 619.65 | 476.60 | 493.80 | 0.00 | - | - | 0 | 42.64% |
NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 488.70 | 499.35 | 0.00 | - | 1 | 1 | 38.99% |
NVDA250620P01380000 | 2024-02-20 10:48AM EDT | 1,380.00 | 686.80 | 499.80 | 511.50 | 0.00 | - | 2 | 0 | 37.14% |
NVDA250620P01400000 | 2024-03-07 1:04PM EDT | 1,400.00 | 515.27 | 516.60 | 531.10 | 0.00 | - | 4 | 2 | 37.75% |
NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 1,410.00 | 568.85 | 529.05 | 540.55 | 0.00 | - | - | 6 | 37.93% |
NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 564.30 | 576.20 | 0.00 | - | 2 | 0 | 46.62% |
NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 1,440.00 | 541.45 | 556.50 | 566.35 | 0.00 | - | 2 | 2 | 37.46% |
NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 1,450.00 | 550.25 | 563.80 | 576.40 | 0.00 | - | 4 | 12 | 37.83% |
NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 1,460.00 | 601.55 | 571.60 | 583.85 | 0.00 | - | 31 | 16 | 37.19% |
NVDA250620P01470000 | 2024-03-13 11:50AM EDT | 1,470.00 | 610.64 | 581.75 | 593.45 | 0.00 | - | - | 1 | 37.36% |
NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 1,480.00 | 564.00 | 590.60 | 603.60 | 0.00 | - | 2 | 21 | 37.76% |
NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 1,490.00 | 584.55 | 600.80 | 612.45 | 0.00 | - | 2 | 5 | 37.62% |
NVDA250620P01500000 | 2024-03-27 12:14PM EDT | 1,500.00 | 621.77 | 605.00 | 621.40 | 0.00 | - | 1 | 22 | 37.52% |
NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 614.70 | 630.50 | 0.00 | - | 12 | 9 | 37.46% |
NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 633.55 | 647.95 | 0.00 | - | - | 30 | 36.98% |
NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 643.55 | 654.25 | 0.00 | - | - | 0 | 35.57% |
NVDA250620P01560000 | 2024-03-07 12:22PM EDT | 1,560.00 | 658.45 | 661.85 | 674.90 | 0.00 | - | - | 0 | 36.47% |
NVDA250620P01570000 | 2024-03-07 1:00PM EDT | 1,570.00 | 667.05 | 671.65 | 681.15 | 0.00 | - | - | 24 | 34.86% |
NVDA250620P01590000 | 2024-03-07 2:14PM EDT | 1,590.00 | 686.25 | 688.05 | 703.15 | 0.00 | - | - | 1 | 36.47% |
NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 1,600.00 | 741.68 | 699.05 | 709.20 | 0.00 | - | 2 | 10 | 34.61% |
NVDA250620P01610000 | 2024-03-07 1:40PM EDT | 1,610.00 | 706.25 | 706.00 | 718.80 | 0.00 | - | - | 29 | 34.65% |
NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 725.45 | 739.75 | 0.00 | - | 2 | 1 | 35.73% |
NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 737.80 | 749.70 | 0.00 | - | 1 | 1 | 35.97% |
NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 1,650.00 | 712.62 | 742.60 | 757.80 | 0.00 | - | 2 | 7 | 35.09% |
NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 773.50 | 783.85 | 0.00 | - | - | 24 | 33.13% |
NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 812.05 | 825.80 | 0.00 | - | - | 13 | 35.50% |
NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | 821.05 | 835.95 | 0.00 | - | - | 0 | 35.84% |
NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 1,760.00 | 847.85 | 850.30 | 865.20 | 0.00 | - | - | 21 | 36.00% |
NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 868.30 | 883.85 | 0.00 | - | - | 1 | 35.42% |
NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 878.10 | 893.90 | 0.00 | - | - | 17 | 35.68% |
NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 1,800.00 | 850.34 | 888.05 | 903.75 | 0.00 | - | 2 | 1 | 35.78% |
NVDA250620P01850000 | 2024-03-25 11:56AM EDT | 1,850.00 | 901.76 | 938.00 | 953.85 | 0.00 | - | 2 | 2 | 36.93% |
NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 1,880.00 | 979.32 | 966.30 | 982.00 | 0.00 | - | 2 | 1 | 35.92% |
NVDA250620P01940000 | 2024-03-27 1:13PM EDT | 1,940.00 | 1,038.73 | 1,022.00 | 1,041.95 | 0.00 | - | 2 | 1 | 37.05% |