Mercados españoles cerrados en 2 hrs 35 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
787,01-3,91 (-0,49%)
Al cierre: 04:00PM EST
777,34 -9,67 (-1,23%)
Antes de la apertura: 08:55AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620C000050002024-02-27 3:59PM EST5.00783.390.000.000.00-593800.00%
NVDA250620C000100002023-10-19 12:11PM EST10.00421.06481.30489.250.00-17100.00%
NVDA250620C000200002024-01-18 11:32AM EST20.00557.00699.40715.500.00-1750.00%
NVDA250620C000250002023-11-20 10:33AM EST25.00475.83472.50478.300.00-490.00%
NVDA250620C000300002024-02-13 10:57AM EST30.00701.730.000.000.00-983400.00%
NVDA250620C000350002024-02-02 10:08AM EST35.00621.000.000.000.00-4190.00%
NVDA250620C000400002023-07-18 2:50PM EST40.00440.21395.00404.000.00-110.00%
NVDA250620C000450002023-04-05 2:53PM EST45.00227.75241.10250.900.00-300.00%
NVDA250620C000500002024-02-22 10:27AM EST50.00730.810.000.000.00-190.00%
NVDA250620C000600002024-01-19 10:41AM EST60.00524.83661.95678.050.00-3280.00%
NVDA250620C000650002023-11-06 11:51AM EST65.00397.71391.70398.300.00-1240.00%
NVDA250620C000700002024-01-24 1:25PM EST70.00561.58716.50731.200.00-188132.64%
NVDA250620C000750002023-10-27 1:00PM EST75.00335.12406.35413.100.00-100.00%
NVDA250620C000800002024-01-22 3:14PM EST80.00525.48590.00610.000.00-1510.00%
NVDA250620C000850002024-02-13 2:23PM EST85.00641.550.000.000.00-21070.00%
NVDA250620C000900002024-01-22 3:14PM EST90.00516.09580.00599.100.00-1810.00%
NVDA250620C000950002023-06-22 1:03PM EST95.00345.78355.00364.000.00-41880.00%
NVDA250620C001000002024-02-27 2:11PM EST100.00698.220.000.000.00-64710.00%
NVDA250620C001050002024-02-20 12:09PM EST105.00583.170.000.000.00-8330.00%
NVDA250620C001100002024-02-02 10:50AM EST110.00549.460.000.000.00-11010.00%
NVDA250620C001150002024-01-16 2:30PM EST115.00455.00611.30626.350.00-1210.00%
NVDA250620C001200002024-02-27 2:30PM EST120.00680.000.000.000.00-12550.00%
NVDA250620C001250002024-01-08 3:28PM EST125.00403.53580.85588.850.00-1110.00%
NVDA250620C001300002023-11-21 2:56PM EST130.00383.30366.75374.200.00-1370.00%
NVDA250620C001350002024-02-23 2:37PM EST135.00672.500.000.000.00-11260.00%
NVDA250620C001400002024-02-09 2:39PM EST140.00590.000.000.000.00-1391070.00%
NVDA250620C001450002024-01-05 3:40PM EST145.00355.25524.55529.950.00-251400.00%
NVDA250620C001500002024-02-09 2:39PM EST150.00580.000.000.000.00-1179520.00%
NVDA250620C001550002024-01-19 2:31PM EST155.00446.25572.00592.000.00-21650.00%
NVDA250620C001600002024-02-27 1:51PM EST160.00642.750.000.000.00-11810.00%
NVDA250620C001650002024-02-23 10:31AM EST165.00646.000.000.000.00-11140.00%
NVDA250620C001700002024-01-23 3:10PM EST170.00439.12622.90639.250.00-36797.08%
NVDA250620C001750002024-02-23 3:52PM EST175.00630.000.000.000.00-22010.00%
NVDA250620C001800002024-02-27 1:51PM EST180.00624.460.000.000.00-102250.00%
NVDA250620C001850002024-02-23 3:30PM EST185.00617.180.000.000.00-31550.00%
NVDA250620C001900002024-02-22 10:24AM EST190.00599.140.000.000.00-2810.00%
NVDA250620C001950002024-02-22 3:18PM EST195.00600.210.000.000.00-31330.00%
NVDA250620C002000002024-02-26 11:29AM EST200.00614.260.000.000.00-106030.00%
NVDA250620C002050002024-02-22 1:13PM EST205.00582.460.000.000.00-1940.00%
NVDA250620C002100002024-02-26 10:13AM EST210.00599.190.000.000.00-11030.00%
NVDA250620C002150002024-02-16 2:48PM EST215.00534.100.000.000.00-21480.00%
NVDA250620C002200002024-02-21 12:10PM EST220.00470.000.000.000.00-1890.00%
NVDA250620C002250002024-02-23 11:58AM EST225.00592.060.000.000.00-11320.00%
NVDA250620C002300002024-02-23 3:05PM EST230.00584.850.000.000.00-12630.00%
NVDA250620C002350002024-02-20 11:01AM EST235.00474.000.000.000.00-24180.00%
NVDA250620C002400002024-02-23 12:04PM EST240.00581.000.000.000.00-24340.00%
NVDA250620C002450002024-02-22 10:14AM EST245.00551.950.000.000.00-1600.00%
NVDA250620C002500002024-02-27 10:49AM EST250.00557.700.000.000.00-56030.00%
NVDA250620C002550002024-02-06 10:08AM EST255.00445.070.000.000.00-11190.00%
NVDA250620C002600002024-02-23 10:10AM EST260.00561.510.000.000.00-11360.00%
NVDA250620C002650002024-02-22 9:53AM EST265.00525.350.000.000.00-13940.00%
NVDA250620C002700002024-02-02 10:52AM EST270.00406.280.000.000.00-14170.00%
NVDA250620C002750002024-02-12 2:58PM EST275.00469.820.000.000.00-11810.00%
NVDA250620C002800002024-02-22 1:54PM EST280.00519.960.000.000.00-21930.00%
NVDA250620C002850002024-02-23 10:30AM EST285.00535.240.000.000.00-1830.00%
NVDA250620C002900002024-02-23 10:30AM EST290.00530.690.000.000.00-11570.00%
NVDA250620C002950002024-02-21 1:45PM EST295.00402.800.000.000.00-12160.00%
NVDA250620C003000002024-02-27 9:41AM EST300.00498.930.000.000.00-11,0850.00%
NVDA250620C003050002024-02-15 9:41AM EST305.00449.570.000.000.00-21500.00%
NVDA250620C003100002024-02-23 12:00PM EST310.00515.900.000.000.00-11310.00%
NVDA250620C003150002023-12-19 11:00AM EST315.00219.43288.40291.500.00-31220.00%
NVDA250620C003200002024-02-20 10:29AM EST320.00394.920.000.000.00-11620.00%
NVDA250620C003250002024-02-23 9:35AM EST325.00523.000.000.000.00-1860.00%
NVDA250620C003300002024-02-23 12:28PM EST330.00497.660.000.000.00-12830.00%
NVDA250620C003350002024-02-20 2:04PM EST335.00387.150.000.000.00-5840.00%
NVDA250620C003400002024-02-27 12:40PM EST340.00480.140.000.000.00-132030.00%
NVDA250620C003450002024-02-27 12:32PM EST345.00477.110.000.000.00-6560.00%
NVDA250620C003500002024-02-26 10:35AM EST350.00480.100.000.000.00-102530.00%
NVDA250620C003550002024-01-08 1:16PM EST355.00210.00378.60384.000.00-10800.00%
NVDA250620C003600002024-02-12 9:52AM EST360.00401.750.000.000.00-23540.00%
NVDA250620C003650002024-02-22 9:50AM EST365.00449.000.000.000.00-1670.00%
NVDA250620C003700002024-02-21 12:19PM EST370.00337.590.000.000.00-22850.00%
NVDA250620C003750002024-02-23 11:51AM EST375.00455.410.000.000.00-12710.00%
NVDA250620C003800002024-02-06 10:59AM EST380.00339.620.000.000.00-203890.00%
NVDA250620C003850002024-02-26 11:09AM EST385.00447.850.000.000.00-23080.00%
NVDA250620C003900002024-02-16 2:49PM EST390.00385.000.000.000.00-21360.00%
NVDA250620C003950002024-02-22 12:59PM EST395.00417.500.000.000.00-51870.00%
NVDA250620C004000002024-02-26 11:26AM EST400.00437.090.000.000.00-11,5600.00%
NVDA250620C004050002024-02-23 12:41PM EST405.00433.800.000.000.00-31880.00%
NVDA250620C004100002024-02-27 9:57AM EST410.00416.200.000.000.00-21380.00%
NVDA250620C004150002024-02-12 1:25PM EST415.00361.310.000.000.00-1710.00%
NVDA250620C004200002024-02-22 11:27AM EST420.00402.260.000.000.00-9800.00%
NVDA250620C004250002024-02-22 11:08AM EST425.00398.000.000.000.00-72190.00%
NVDA250620C004300002024-02-22 9:30AM EST430.00368.910.000.000.00-13660.00%
NVDA250620C004350002024-02-26 11:09AM EST435.00406.990.000.000.00-2560.00%
NVDA250620C004400002024-02-26 1:54PM EST440.00403.940.000.000.00-15790.00%
NVDA250620C004450002024-02-23 11:05AM EST445.00386.120.000.000.00-51170.00%
NVDA250620C004500002024-02-23 12:31PM EST450.00394.760.000.000.00-79220.00%
NVDA250620C004550002024-02-22 1:25PM EST455.00368.520.000.000.00-57110.00%
NVDA250620C004600002024-02-23 10:55AM EST460.00383.750.000.000.00-17290.00%
NVDA250620C004650002024-02-27 11:36AM EST465.00374.900.000.000.00-11840.00%
NVDA250620C004700002024-02-27 11:36AM EST470.00370.950.000.000.00-11570.00%
NVDA250620C004750002024-02-23 12:41PM EST475.00379.020.000.000.00-22050.00%
NVDA250620C004800002024-02-23 10:10AM EST480.00380.000.000.000.00-13600.00%
NVDA250620C004850002024-02-23 12:23PM EST485.00372.450.000.000.00-61370.00%
NVDA250620C004900002024-02-23 1:06PM EST490.00370.930.000.000.00-23050.00%
NVDA250620C004950002024-02-22 12:59PM EST495.00341.000.000.000.00-63310.00%
NVDA250620C005000002024-02-27 10:40AM EST500.00347.250.000.000.00-11,2020.00%
NVDA250620C005050002024-02-26 12:49PM EST505.00357.450.000.000.00-21,1880.00%
NVDA250620C005100002024-02-27 3:31PM EST510.00343.820.000.000.00-12120.00%
NVDA250620C005150002024-02-20 12:16PM EST515.00247.950.000.000.00-242980.00%
NVDA250620C005200002024-02-23 9:49AM EST520.00361.680.000.000.00-11520.00%
NVDA250620C005250002024-02-23 12:10PM EST525.00342.700.000.000.00-61350.00%
NVDA250620C005300002024-02-23 2:48PM EST530.00336.850.000.000.00-1770.00%
NVDA250620C005350002024-02-23 12:53PM EST535.00336.550.000.000.00-41680.00%
NVDA250620C005400002024-02-27 1:28PM EST540.00324.700.000.000.00-11690.00%
NVDA250620C005450002024-02-26 11:06AM EST545.00326.880.000.000.00-21,2820.00%
NVDA250620C005500002024-02-27 3:31PM EST550.00315.220.000.000.00-18640.00%
NVDA250620C005550002024-02-22 1:08PM EST555.00299.100.000.000.00-212030.00%
NVDA250620C005600002024-02-23 1:51PM EST560.00316.750.000.000.00-35120.00%
NVDA250620C005650002024-02-26 2:36PM EST565.00311.130.000.000.00-171060.00%
NVDA250620C005700002024-02-26 2:36PM EST570.00307.720.000.000.00-11210.00%
NVDA250620C005750002024-02-26 2:12PM EST575.00302.000.000.000.00-51240.00%
NVDA250620C005800002024-02-26 9:45AM EST580.00295.650.000.000.00-13400.00%
NVDA250620C005850002024-02-26 11:08AM EST585.00297.900.000.000.00-21810.00%
NVDA250620C005900002024-02-23 1:55PM EST590.00297.370.000.000.00-1032810.00%
NVDA250620C005950002024-02-23 3:04PM EST595.00294.350.000.000.00-21730.00%
NVDA250620C006000002024-02-27 3:57PM EST600.00280.700.000.000.00-161,2030.00%
NVDA250620C006050002024-02-26 3:46PM EST605.00282.250.000.000.00-71490.00%
NVDA250620C006100002024-02-27 12:35PM EST610.00276.190.000.000.00-14610.00%
NVDA250620C006150002024-02-23 3:04PM EST615.00281.750.000.000.00-61620.00%
NVDA250620C006200002024-02-26 2:33PM EST620.00275.610.000.000.00-24150.00%
NVDA250620C006250002024-02-26 2:48PM EST625.00271.560.000.000.00-42160.00%
NVDA250620C006300002024-02-23 3:00PM EST630.00272.800.000.000.00-541,7900.00%
NVDA250620C006350002024-02-26 1:55PM EST635.00266.550.000.000.00-12730.00%
NVDA250620C006400002024-02-27 12:29PM EST640.00258.550.000.000.00-23060.00%
NVDA250620C006450002024-02-26 10:47AM EST645.00260.130.000.000.00-21100.00%
NVDA250620C006500002024-02-27 1:23PM EST650.00254.450.000.000.00-258480.00%
NVDA250620C006550002024-02-27 9:33AM EST655.00249.400.000.000.00-1830.00%
NVDA250620C006600002024-02-26 3:59PM EST660.00248.650.000.000.00-211820.00%
NVDA250620C006650002024-02-27 1:47PM EST665.00242.800.000.000.00-161220.00%
NVDA250620C006700002024-02-27 1:23PM EST670.00242.550.000.000.00-143880.00%
NVDA250620C006750002024-02-27 1:31PM EST675.00238.650.000.000.00-5850.00%
NVDA250620C006800002024-02-27 1:25PM EST680.00236.600.000.000.00-132810.00%
NVDA250620C006850002024-02-27 2:21PM EST685.00233.100.000.000.00-21350.00%
NVDA250620C006900002024-02-26 12:27PM EST690.00238.700.000.000.00-122220.00%
NVDA250620C006950002024-02-27 3:04PM EST695.00226.200.000.000.00-101090.00%
NVDA250620C007000002024-02-27 1:57PM EST700.00223.920.000.000.00-181,2530.00%
NVDA250620C007050002024-02-27 3:51PM EST705.00221.090.000.000.00-31280.00%
NVDA250620C007100002024-02-26 3:57PM EST710.00221.300.000.000.00-423830.00%
NVDA250620C007200002024-02-27 12:29PM EST720.00213.760.000.000.00-139380.00%
NVDA250620C007300002024-02-27 12:31PM EST730.00209.100.000.000.00-135010.00%
NVDA250620C007400002024-02-27 12:33PM EST740.00203.750.000.000.00-462020.00%
NVDA250620C007500002024-02-27 3:24PM EST750.00198.000.000.000.00-79160.00%
NVDA250620C007600002024-02-27 10:49AM EST760.00191.500.000.000.00-77000.00%
NVDA250620C007700002024-02-27 1:52PM EST770.00188.960.000.000.00-127480.00%
NVDA250620C007800002024-02-27 9:57AM EST780.00179.150.000.000.00-346600.00%
NVDA250620C007900002024-02-27 11:46AM EST790.00177.250.000.000.00-271290.10%
NVDA250620C008000002024-02-27 2:04PM EST800.00174.820.000.000.00-911,0140.39%
NVDA250620C008100002024-02-27 3:52PM EST810.00170.000.000.000.00-92050.39%
NVDA250620C008200002024-02-27 9:56AM EST820.00161.850.000.000.00-23370.78%
NVDA250620C008300002024-02-27 12:17PM EST830.00163.000.000.000.00-53060.78%
NVDA250620C008400002024-02-27 12:17PM EST840.00159.000.000.000.00-53181.56%
NVDA250620C008500002024-02-27 3:13PM EST850.00154.950.000.000.00-1621,0171.56%
NVDA250620C008600002024-02-27 3:43PM EST860.00149.900.000.000.00-42541.56%
NVDA250620C008800002024-02-27 10:59AM EST880.00142.300.000.000.00-11621.56%
NVDA250620C009000002024-02-27 12:40PM EST900.00135.560.000.000.00-15473.13%
NVDA250620C009200002024-02-27 11:52AM EST920.00129.340.000.000.00-21023.13%
NVDA250620C009300002024-02-27 11:23AM EST930.00124.200.000.000.00-71503.13%
NVDA250620C009400002024-02-27 11:23AM EST940.00121.150.000.000.00-3783.13%
NVDA250620C009500002024-02-27 1:59PM EST950.00120.750.000.000.00-154203.13%
NVDA250620C009600002024-02-27 11:44AM EST960.00114.650.000.000.00-1493.13%
NVDA250620C009700002024-02-27 11:44AM EST970.00111.750.000.000.00-11983.13%
NVDA250620C009800002024-02-27 11:34AM EST980.00109.650.000.000.00-14373.13%
NVDA250620C009900002024-02-27 3:53PM EST990.00107.620.000.000.00-432193.13%
NVDA250620C010000002024-02-27 3:53PM EST1,000.00104.880.000.000.00-598803.13%
NVDA250620C010100002024-02-27 12:27PM EST1,010.00102.590.000.000.00-7513.13%
NVDA250620C010200002024-02-27 10:13AM EST1,020.0099.400.000.000.00-13373.13%
NVDA250620C010300002024-02-27 1:25PM EST1,030.0099.400.000.000.00-3303.13%
NVDA250620C010400002024-02-26 11:21AM EST1,040.0099.940.000.000.00-51446.25%
NVDA250620C010500002024-02-26 2:19PM EST1,050.0095.760.000.000.00-1686.25%
NVDA250620C010600002024-02-27 1:25PM EST1,060.0092.150.000.000.00-1566.25%
NVDA250620C010700002024-02-22 10:08AM EST1,070.0083.890.000.000.00-1566.25%
NVDA250620C010800002024-02-22 12:39PM EST1,080.0081.570.000.000.00-33496.25%
NVDA250620C010900002024-02-27 10:15AM EST1,090.0083.250.000.000.00-3446.25%
NVDA250620C011000002024-02-27 2:13PM EST1,100.0082.250.000.000.00-271976.25%
NVDA250620C011100002024-02-27 2:41PM EST1,110.0080.350.000.000.00-11616.25%
NVDA250620C011200002024-02-27 2:45PM EST1,120.0077.900.000.000.00-10186.25%
NVDA250620C011300002024-02-26 10:01AM EST1,130.0078.200.000.000.00-1256.25%
NVDA250620C011400002024-02-26 10:30AM EST1,140.0079.500.000.000.00-2396.25%
NVDA250620C011500002024-02-27 11:45AM EST1,150.0070.830.000.000.00-11556.25%
NVDA250620C011600002024-02-26 1:56PM EST1,160.0073.810.000.000.00-3666.25%
NVDA250620C011700002024-02-26 10:05AM EST1,170.0072.200.000.000.00-31136.25%
NVDA250620C011800002024-02-26 9:30AM EST1,180.0072.610.000.000.00-1996.25%
NVDA250620C011900002024-02-22 10:54AM EST1,190.0061.480.000.000.00-1001646.25%
NVDA250620C012000002024-02-27 3:47PM EST1,200.0063.700.000.000.00-788476.25%
NVDA250620C012100002024-02-26 10:35AM EST1,210.0066.670.000.000.00-6356.25%
NVDA250620C012200002024-02-27 10:29AM EST1,220.0059.730.000.000.00-5316.25%
NVDA250620C012300002024-02-27 10:29AM EST1,230.0058.130.000.000.00-5306.25%
NVDA250620C012400002024-02-27 3:56PM EST1,240.0056.500.000.000.00-10406.25%
NVDA250620C012500002024-02-27 9:41AM EST1,250.0052.000.000.000.00-11946.25%
NVDA250620C012600002024-02-27 12:04PM EST1,260.0055.000.000.000.00-12236.25%
NVDA250620C012700002024-02-26 9:47AM EST1,270.0055.000.000.000.00-1136.25%
NVDA250620C012800002024-02-27 12:06PM EST1,280.0052.400.000.000.00-12706.25%
NVDA250620C012900002024-02-23 10:09AM EST1,290.0060.250.000.000.00-1466.25%
NVDA250620C013000002024-02-27 11:36AM EST1,300.0048.750.000.000.00-33506.25%
NVDA250620C013200002024-02-26 2:29PM EST1,320.0050.500.000.000.00-2186.25%
NVDA250620C013400002024-02-26 11:18AM EST1,340.0048.450.000.000.00-2576.25%
NVDA250620C013600002024-02-27 1:40PM EST1,360.0043.050.000.000.00-1436.25%
NVDA250620C013800002024-02-27 12:03PM EST1,380.0040.750.000.000.00-112006.25%
NVDA250620C014000002024-02-27 1:59PM EST1,400.0039.350.000.000.00-129112.50%
NVDA250620C014200002024-02-26 2:09PM EST1,420.0039.720.000.000.00-31312.50%
NVDA250620C014400002024-02-26 1:51PM EST1,440.0038.100.000.000.00-21212.50%
NVDA250620C014600002024-02-27 2:02PM EST1,460.0034.100.000.000.00-101812.50%
NVDA250620C014800002024-02-27 12:22PM EST1,480.0032.400.000.000.00-1462812.50%
NVDA250620C015000002024-02-27 11:13AM EST1,500.0029.950.000.000.00-43112.50%
NVDA250620C015400002024-02-26 9:30AM EST1,540.0032.000.000.000.00-2512.50%
NVDA250620C015600002024-02-27 10:35AM EST1,560.0026.000.000.000.00-217612.50%
NVDA250620C015800002024-02-27 11:50AM EST1,580.0025.180.000.000.00-1212.50%
NVDA250620C016000002024-02-27 1:19PM EST1,600.0024.700.000.000.00-91112.50%
NVDA250620C016400002024-02-27 2:03PM EST1,640.0022.420.000.000.00-323212.50%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620P000050002024-02-26 2:39PM EST5.000.010.000.000.00-1002,68450.00%
NVDA250620P000100002024-02-22 10:27AM EST10.000.020.000.000.00-744850.00%
NVDA250620P000150002023-11-03 8:31AM EST15.000.010.000.240.00-1114126.56%
NVDA250620P000200002024-01-26 10:19AM EST20.000.010.000.120.00-47169108.59%
NVDA250620P000250002024-02-23 11:29AM EST25.000.010.000.000.00-32,22250.00%
NVDA250620P000300002024-02-16 1:40PM EST30.000.020.000.000.00-524550.00%
NVDA250620P000350002024-02-26 1:51PM EST35.000.020.000.000.00-219850.00%
NVDA250620P000400002024-02-15 11:55AM EST40.000.070.000.000.00-2022950.00%
NVDA250620P000450002024-02-22 9:30AM EST45.000.120.000.000.00-122450.00%
NVDA250620P000500002024-02-27 10:07AM EST50.000.060.000.000.00-303,43550.00%
NVDA250620P000550002024-02-26 12:54PM EST55.000.100.000.000.00-198650.00%
NVDA250620P000600002024-02-27 12:26PM EST60.000.080.000.000.00-559450.00%
NVDA250620P000650002024-01-29 10:21AM EST65.000.110.000.000.00-13650.00%
NVDA250620P000700002024-02-27 9:43AM EST70.000.090.000.000.00-144350.00%
NVDA250620P000750002024-02-23 10:45AM EST75.000.150.000.000.00-111450.00%
NVDA250620P000800002024-02-23 10:36AM EST80.000.160.000.000.00-415225.00%
NVDA250620P000850002024-02-13 12:53PM EST85.000.200.000.000.00-289425.00%
NVDA250620P000900002024-02-23 10:44AM EST90.000.310.000.000.00-210925.00%
NVDA250620P000950002024-02-21 10:22AM EST95.000.360.000.000.00-158225.00%
NVDA250620P001000002024-02-27 10:08AM EST100.000.190.000.000.00-11,04625.00%
NVDA250620P001050002024-02-27 11:54AM EST105.000.220.000.000.00-3026425.00%
NVDA250620P001100002024-02-23 12:48PM EST110.000.300.000.000.00-514925.00%
NVDA250620P001150002024-02-12 11:03AM EST115.000.500.000.000.00-124425.00%
NVDA250620P001200002024-02-27 12:26PM EST120.000.300.000.000.00-560825.00%
NVDA250620P001250002024-02-23 1:17PM EST125.000.390.000.000.00-466425.00%
NVDA250620P001300002024-02-07 9:30AM EST130.000.800.000.000.00-18525.00%
NVDA250620P001350002024-02-27 9:30AM EST135.000.520.000.000.00-125725.00%
NVDA250620P001400002024-02-21 11:40AM EST140.000.910.000.000.00-123525.00%
NVDA250620P001450002024-02-26 2:08PM EST145.000.560.000.000.00-710725.00%
NVDA250620P001500002024-02-23 10:38AM EST150.000.650.000.000.00-1050425.00%
NVDA250620P001550002024-02-22 11:21AM EST155.000.770.000.000.00-348425.00%
NVDA250620P001600002024-02-20 10:13AM EST160.001.300.000.000.00-111925.00%
NVDA250620P001650002024-02-23 9:37AM EST165.000.890.000.000.00-1135725.00%
NVDA250620P001700002024-02-22 12:39PM EST170.000.990.000.000.00-236425.00%
NVDA250620P001750002024-02-21 3:11PM EST175.001.610.000.000.00-114125.00%
NVDA250620P001800002024-02-26 3:38PM EST180.001.150.000.000.00-635925.00%
NVDA250620P001850002024-02-22 9:35AM EST185.001.370.000.000.00-19725.00%
NVDA250620P001900002024-02-22 11:33AM EST190.001.300.000.000.00-141725.00%
NVDA250620P001950002024-02-22 2:19PM EST195.001.450.000.000.00-138425.00%
NVDA250620P002000002024-02-27 2:04PM EST200.001.430.000.000.00-183025.00%
NVDA250620P002050002024-02-22 2:19PM EST205.001.680.000.000.00-232725.00%
NVDA250620P002100002024-02-27 10:49AM EST210.001.680.000.000.00-21,06825.00%
NVDA250620P002150002024-02-23 3:14PM EST215.001.900.000.000.00-263125.00%
NVDA250620P002200002024-02-27 3:28PM EST220.001.840.000.000.00-21,84325.00%
NVDA250620P002250002024-02-27 12:30PM EST225.002.050.000.000.00-240125.00%
NVDA250620P002300002024-02-27 1:19PM EST230.002.150.000.000.00-239225.00%
NVDA250620P002350002024-02-26 10:14AM EST235.002.440.000.000.00-67525.00%
NVDA250620P002400002024-02-27 1:16PM EST240.002.500.000.000.00-3617225.00%
NVDA250620P002450002024-02-22 10:03AM EST245.003.000.000.000.00-114325.00%
NVDA250620P002500002024-02-27 2:52PM EST250.002.790.000.000.00-171,01125.00%
NVDA250620P002550002024-02-26 10:55AM EST255.003.150.000.000.00-127212.50%
NVDA250620P002600002024-02-20 2:19PM EST260.005.410.000.000.00-236112.50%
NVDA250620P002650002024-02-15 1:58PM EST265.005.100.000.000.00-17112.50%
NVDA250620P002700002024-02-23 3:55PM EST270.004.000.000.000.00-315812.50%
NVDA250620P002750002024-02-21 11:55AM EST275.006.150.000.000.00-524212.50%
NVDA250620P002800002024-02-27 1:20PM EST280.004.050.000.000.00-311312.50%
NVDA250620P002850002024-02-23 1:28PM EST285.004.550.000.000.00-55512.50%
NVDA250620P002900002024-02-27 2:26PM EST290.004.450.000.000.00-47212.50%
NVDA250620P002950002024-02-27 10:43AM EST295.005.050.000.000.00-216112.50%
NVDA250620P003000002024-02-27 2:33PM EST300.005.050.000.000.00-394712.50%
NVDA250620P003050002024-02-23 12:30PM EST305.005.700.000.000.00-1211412.50%
NVDA250620P003100002024-02-26 1:03PM EST310.005.900.000.000.00-36512.50%
NVDA250620P003150002024-02-23 1:48PM EST315.006.350.000.000.00-13912.50%
NVDA250620P003200002024-02-27 1:20PM EST320.006.250.000.000.00-113612.50%
NVDA250620P003250002024-02-23 2:28PM EST325.007.050.000.000.00-11,15712.50%
NVDA250620P003300002024-02-27 10:14AM EST330.007.200.000.000.00-134312.50%
NVDA250620P003350002024-02-07 10:15AM EST335.0010.720.000.000.00-519012.50%
NVDA250620P003400002024-02-22 11:49AM EST340.008.570.000.000.00-4217012.50%
NVDA250620P003450002024-02-07 1:42PM EST345.0011.970.000.000.00-1317012.50%
NVDA250620P003500002024-02-27 2:06PM EST350.008.550.000.000.00-2867712.50%
NVDA250620P003550002024-02-26 2:21PM EST355.009.260.000.000.00-118412.50%
NVDA250620P003600002024-02-27 11:21AM EST360.009.450.000.000.00-13,39612.50%
NVDA250620P003650002024-02-22 9:43AM EST365.0011.180.000.000.00-316912.50%
NVDA250620P003700002024-02-26 10:10AM EST370.0010.600.000.000.00-224812.50%
NVDA250620P003750002024-02-27 10:42AM EST375.0010.900.000.000.00-51,22412.50%
NVDA250620P003800002024-02-26 10:40AM EST380.0011.360.000.000.00-1114312.50%
NVDA250620P003850002024-02-23 11:55AM EST385.0012.300.000.000.00-120312.50%
NVDA250620P003900002024-02-22 2:02PM EST390.0013.160.000.000.00-120812.50%
NVDA250620P003950002024-02-27 12:20PM EST395.0012.700.000.000.00-112712.50%
NVDA250620P004000002024-02-27 1:19PM EST400.0013.250.000.000.00-102,19412.50%
NVDA250620P004050002024-02-26 2:21PM EST405.0014.440.000.000.00-118512.50%
NVDA250620P004100002024-02-27 10:06AM EST410.0014.950.000.000.00-770112.50%
NVDA250620P004150002024-02-21 3:56PM EST415.0023.650.000.000.00-1412112.50%
NVDA250620P004200002024-02-23 1:02PM EST420.0016.250.000.000.00-2225812.50%
NVDA250620P004250002024-02-27 10:18AM EST425.0016.800.000.000.00-1523212.50%
NVDA250620P004300002024-02-23 10:18AM EST430.0017.500.000.000.00-334212.50%
NVDA250620P004350002024-02-26 12:16PM EST435.0017.800.000.000.00-136212.50%
NVDA250620P004400002024-02-27 11:51AM EST440.0018.500.000.000.00-129212.50%
NVDA250620P004450002024-02-01 11:30AM EST445.0034.960.000.000.00-19512.50%
NVDA250620P004500002024-02-27 1:24PM EST450.0019.770.000.000.00-492712.50%
NVDA250620P004550002024-02-27 2:29PM EST455.0020.660.000.000.00-6826.25%
NVDA250620P004600002024-02-27 3:41PM EST460.0021.500.000.000.00-39736.25%
NVDA250620P004650002024-02-22 2:44PM EST465.0024.100.000.000.00-11516.25%
NVDA250620P004700002024-02-23 9:43AM EST470.0023.070.000.000.00-36046.25%
NVDA250620P004750002024-02-27 10:20AM EST475.0024.500.000.000.00-11786.25%
NVDA250620P004800002024-02-26 12:31PM EST480.0024.900.000.000.00-13316.25%
NVDA250620P004850002024-02-22 2:13PM EST485.0028.000.000.000.00-1886.25%
NVDA250620P004900002024-02-27 10:58AM EST490.0027.000.000.000.00-61956.25%
NVDA250620P004950002024-02-22 3:50PM EST495.0029.700.000.000.00-21226.25%
NVDA250620P005000002024-02-27 12:21PM EST500.0028.400.000.000.00-71,1426.25%
NVDA250620P005050002024-02-23 9:50AM EST505.0030.050.000.000.00-12016.25%
NVDA250620P005100002024-02-27 10:00AM EST510.0031.800.000.000.00-12236.25%
NVDA250620P005150002024-02-22 2:24PM EST515.0034.330.000.000.00-1856.25%
NVDA250620P005200002024-02-26 2:11PM EST520.0033.500.000.000.00-43246.25%
NVDA250620P005250002024-02-23 9:52AM EST525.0034.120.000.000.00-11856.25%
NVDA250620P005300002024-02-27 9:47AM EST530.0037.010.000.000.00-11266.25%
NVDA250620P005350002024-02-23 1:05PM EST535.0037.800.000.000.00-1566.25%
NVDA250620P005400002024-02-26 1:15PM EST540.0037.330.000.000.00-1996.25%
NVDA250620P005450002024-02-22 12:25PM EST545.0042.050.000.000.00-3776.25%
NVDA250620P005500002024-02-27 3:16PM EST550.0039.950.000.000.00-149036.25%
NVDA250620P005550002024-02-22 1:57PM EST555.0044.450.000.000.00-21406.25%
NVDA250620P005600002024-02-23 3:25PM EST560.0044.880.000.000.00-206076.25%
NVDA250620P005650002024-02-14 11:44AM EST565.0059.600.000.000.00-3476.25%
NVDA250620P005700002024-02-21 3:44PM EST570.0068.300.000.000.00-1034336.25%
NVDA250620P005750002024-02-27 9:53AM EST575.0048.500.000.000.00-12306.25%
NVDA250620P005800002024-02-26 12:26PM EST580.0047.500.000.000.00-21506.25%
NVDA250620P005850002024-02-26 12:27PM EST585.0049.000.000.000.00-43216.25%
NVDA250620P005900002024-02-26 3:59PM EST590.0052.180.000.000.00-1956.25%
NVDA250620P005950002024-02-27 11:44AM EST595.0052.950.000.000.00-31216.25%
NVDA250620P006000002024-02-27 10:10AM EST600.0055.500.000.000.00-31,4186.25%
NVDA250620P006050002024-02-27 10:09AM EST605.0057.000.000.000.00-3933.13%
NVDA250620P006100002024-02-26 2:12PM EST610.0058.000.000.000.00-12223.13%
NVDA250620P006150002024-02-23 11:29AM EST615.0062.010.000.000.00-61323.13%
NVDA250620P006200002024-02-23 3:02PM EST620.0061.570.000.000.00-32213.13%
NVDA250620P006250002024-02-23 3:38PM EST625.0064.540.000.000.00-101993.13%
NVDA250620P006300002024-02-27 2:27PM EST630.0063.520.000.000.00-561783.13%
NVDA250620P006350002024-02-26 12:27PM EST635.0064.290.000.000.00-14893.13%
NVDA250620P006400002024-02-27 10:14AM EST640.0068.600.000.000.00-201473.13%
NVDA250620P006450002024-02-27 1:35PM EST645.0068.530.000.000.00-1503.13%
NVDA250620P006500002024-02-26 2:56PM EST650.0072.000.000.000.00-51,4253.13%
NVDA250620P006550002024-02-23 2:52PM EST655.0073.700.000.000.00-21803.13%
NVDA250620P006600002024-02-23 2:52PM EST660.0075.500.000.000.00-15773.13%
NVDA250620P006650002024-02-23 11:57AM EST665.0077.950.000.000.00-111023.13%
NVDA250620P006700002024-02-26 3:36PM EST670.0079.300.000.000.00-1393.13%
NVDA250620P006750002024-02-23 10:12AM EST675.0080.250.000.000.00-6463.13%
NVDA250620P006800002024-02-23 10:25AM EST680.0083.150.000.000.00-233573.13%
NVDA250620P006850002024-02-23 2:52PM EST685.0085.200.000.000.00-19853.13%
NVDA250620P006900002024-02-27 2:22PM EST690.0086.000.000.000.00-41053.13%
NVDA250620P006950002024-02-23 3:07PM EST695.0090.300.000.000.00-17761.56%
NVDA250620P007000002024-02-27 2:22PM EST700.0089.450.000.000.00-361,2871.56%
NVDA250620P007050002024-02-22 2:27PM EST705.0097.190.000.000.00-11341.56%
NVDA250620P007100002024-02-27 9:40AM EST710.0098.180.000.000.00-11311.56%
NVDA250620P007200002024-02-27 3:46PM EST720.0098.660.000.000.00-43511.56%
NVDA250620P007300002024-02-27 11:09AM EST730.00103.740.000.000.00-1971.56%
NVDA250620P007400002024-02-26 10:33AM EST740.00107.700.000.000.00-11341.56%
NVDA250620P007500002024-02-26 10:35AM EST750.00111.770.000.000.00-402830.78%
NVDA250620P007600002024-02-26 3:07PM EST760.00119.620.000.000.00-1360.78%
NVDA250620P007700002024-02-27 10:54AM EST770.00123.430.000.000.00-461480.39%
NVDA250620P007800002024-02-26 3:47PM EST780.00129.150.000.000.00-2800.20%
NVDA250620P007900002024-02-27 11:47AM EST790.00133.340.000.000.00-51640.00%
NVDA250620P008000002024-02-27 11:57AM EST800.00137.000.000.000.00-683110.00%
NVDA250620P008100002024-02-26 2:10PM EST810.00143.480.000.000.00-41640.00%
NVDA250620P008200002024-02-26 10:02AM EST820.00150.660.000.000.00-21440.00%
NVDA250620P008300002024-02-27 3:46PM EST830.00154.100.000.000.00-111520.00%
NVDA250620P008400002024-02-23 10:39AM EST840.00162.750.000.000.00-11230.00%
NVDA250620P008500002024-02-27 3:43PM EST850.00166.300.000.000.00-281680.00%
NVDA250620P008600002024-02-27 3:44PM EST860.00171.550.000.000.00-101340.00%
NVDA250620P008800002024-02-27 11:30AM EST880.00185.900.000.000.00-61190.00%
NVDA250620P009000002024-02-27 3:46PM EST900.00196.050.000.000.00-10990.00%
NVDA250620P009200002024-02-27 11:22AM EST920.00211.250.000.000.00-6400.00%
NVDA250620P009300002024-02-22 1:42PM EST930.00225.650.000.000.00-22330.00%
NVDA250620P009400002024-02-22 10:19AM EST940.00230.750.000.000.00-15250.00%
NVDA250620P009500002024-02-22 11:13AM EST950.00238.350.000.000.00-22360.00%
NVDA250620P009600002024-02-07 12:42PM EST960.00297.750.000.000.00-2290.00%
NVDA250620P009700002024-02-22 12:50PM EST970.00254.850.000.000.00-10960.00%
NVDA250620P009800002024-02-22 11:45AM EST980.00260.080.000.000.00-2310.00%
NVDA250620P009900002024-02-20 11:55AM EST990.00335.000.000.000.00-1470.00%
NVDA250620P010000002024-02-27 1:25PM EST1,000.00263.500.000.000.00-1740.00%
NVDA250620P010100002024-02-14 12:32PM EST1,010.00318.250.000.000.00-4210.00%
NVDA250620P010200002024-02-22 3:09PM EST1,020.00288.530.000.000.00-2180.00%
NVDA250620P010300002024-02-27 1:25PM EST1,030.00285.580.000.000.00-1480.00%
NVDA250620P010400002024-02-14 11:45AM EST1,040.00344.830.000.000.00-60470.00%
NVDA250620P010500002024-02-22 3:11PM EST1,050.00311.250.000.000.00-4150.00%
NVDA250620P010600002024-02-20 10:14AM EST1,060.00391.440.000.000.00-2190.00%
NVDA250620P010700002024-02-16 11:04AM EST1,070.00362.760.000.000.00-2430.00%
NVDA250620P010800002024-02-20 12:02PM EST1,080.00411.960.000.000.00-2110.00%
NVDA250620P010900002024-02-09 3:07PM EST1,090.00388.100.000.000.00-24200.00%
NVDA250620P011000002024-02-14 11:46AM EST1,100.00396.000.000.000.00-2240.00%
NVDA250620P011100002024-02-09 3:57PM EST1,110.00403.200.000.000.00-30300.00%
NVDA250620P011200002024-02-12 10:58AM EST1,120.00399.600.000.000.00-2320.00%
NVDA250620P011300002024-02-14 10:19AM EST1,130.00411.350.000.000.00-2420.00%
NVDA250620P011400002024-02-14 11:35AM EST1,140.00429.800.000.000.00-2570.00%
NVDA250620P011500002024-02-14 1:27PM EST1,150.00438.250.000.000.00-4580.00%
NVDA250620P011600002024-02-21 10:35AM EST1,160.00486.650.000.000.00-2350.00%
NVDA250620P011700002024-02-14 11:36AM EST1,170.00456.600.000.000.00-16200.00%
NVDA250620P011800002024-02-14 11:30AM EST1,180.00467.400.000.000.00-26530.00%
NVDA250620P011900002024-02-09 12:00PM EST1,190.00481.250.000.000.00--170.00%
NVDA250620P012000002024-02-21 2:30PM EST1,200.00534.350.000.000.00-8140.00%
NVDA250620P012100002024-02-12 11:30AM EST1,210.00481.050.000.000.00-280.00%
NVDA250620P012200002024-02-14 3:32PM EST1,220.00497.200.000.000.00-2200.00%
NVDA250620P012300002024-02-23 12:38PM EST1,230.00451.200.000.000.00-2120.00%
NVDA250620P012400002024-02-20 9:42AM EST1,240.00553.750.000.000.00-240.00%
NVDA250620P012500002024-02-21 10:34AM EST1,250.00572.500.000.000.00-2610.00%
NVDA250620P012600002024-02-12 1:18PM EST1,260.00533.850.000.000.00-440.00%
NVDA250620P012700002024-02-12 1:18PM EST1,270.00543.000.000.000.00-22120.00%
NVDA250620P012800002024-02-16 10:51AM EST1,280.00554.250.000.000.00-2200.00%
NVDA250620P012900002024-02-21 2:32PM EST1,290.00622.400.000.000.00-16160.00%
NVDA250620P013000002024-02-12 3:01PM EST1,300.00581.200.000.000.00-420.00%
NVDA250620P013200002024-02-12 2:43PM EST1,320.00599.250.000.000.00-200.00%
NVDA250620P013400002024-02-12 3:04PM EST1,340.00619.650.000.000.00--00.00%
NVDA250620P013600002024-02-20 9:47AM EST1,360.00668.250.000.000.00-400.00%
NVDA250620P013800002024-02-20 9:48AM EST1,380.00686.800.000.000.00-200.00%
NVDA250620P014000002024-02-16 2:06PM EST1,400.00663.180.000.000.00-400.00%
NVDA250620P014200002024-02-14 10:48AM EST1,420.00684.800.000.000.00-200.00%
NVDA250620P014400002024-02-14 10:49AM EST1,440.00704.900.000.000.00-200.00%
NVDA250620P014600002024-02-22 9:30AM EST1,460.00710.000.000.000.00-100.00%
NVDA250620P014800002024-02-15 3:02PM EST1,480.00751.000.000.000.00-200.00%