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 | 2024-03-18 3:21PM EDT | 5.00 | 883.44 | 877.80 | 886.30 | -1.52 | -0.17% | 11 | 834 | 312.79% |
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 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 30.00 | 701.73 | 844.00 | 864.00 | 0.00 | - | 98 | 340 | 221.18% |
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 | 835.60 | 844.05 | 0.00 | - | 2 | 10 | 152.54% |
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 | 2023-10-27 2:00PM EDT | 75.00 | 335.12 | 406.35 | 413.10 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 80.00 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
NVDA250620C00085000 | 2024-02-13 3:23PM EDT | 85.00 | 641.55 | 792.00 | 812.00 | 0.00 | - | 2 | 107 | 104.85% |
NVDA250620C00090000 | 2024-03-06 10:46AM EDT | 90.00 | 803.00 | 798.15 | 806.65 | 0.00 | - | 1 | 81 | 127.63% |
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 | 788.90 | 797.30 | 0.00 | - | 1 | 470 | 123.49% |
NVDA250620C00105000 | 2024-02-20 1:09PM EDT | 105.00 | 583.17 | 784.15 | 792.65 | 0.00 | - | 8 | 33 | 121.42% |
NVDA250620C00110000 | 2024-03-04 11:57AM EDT | 110.00 | 750.50 | 779.50 | 788.00 | 0.00 | - | 1 | 101 | 119.60% |
NVDA250620C00115000 | 2024-03-01 1:00PM EDT | 115.00 | 712.00 | 774.85 | 783.30 | 0.00 | - | 1 | 22 | 117.79% |
NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 120.00 | 752.34 | 770.20 | 778.65 | 0.00 | - | 10 | 253 | 116.12% |
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 | 756.25 | 764.70 | 0.00 | - | 1 | 125 | 111.49% |
NVDA250620C00140000 | 2024-02-09 3:39PM EDT | 140.00 | 590.00 | 739.15 | 753.05 | 0.00 | - | 139 | 107 | 76.15% |
NVDA250620C00145000 | 2024-01-05 4:40PM EDT | 145.00 | 355.25 | 524.55 | 529.95 | 0.00 | - | 25 | 140 | 0.00% |
NVDA250620C00150000 | 2024-03-12 2:30PM EDT | 150.00 | 773.00 | 738.65 | 754.80 | 0.00 | - | 4 | 948 | 107.75% |
NVDA250620C00155000 | 2024-03-04 4:37PM EDT | 155.00 | 718.50 | 737.75 | 746.15 | 0.00 | - | 63 | 219 | 106.17% |
NVDA250620C00160000 | 2024-02-27 2:51PM EDT | 160.00 | 642.75 | 733.05 | 741.50 | 0.00 | - | 1 | 181 | 104.85% |
NVDA250620C00165000 | 2024-03-14 9:50AM EDT | 165.00 | 725.00 | 728.45 | 736.90 | 0.00 | - | 1 | 113 | 103.71% |
NVDA250620C00170000 | 2024-03-08 4:51PM EDT | 170.00 | 721.67 | 716.75 | 725.30 | 0.00 | - | 12 | 69 | 86.94% |
NVDA250620C00175000 | 2024-03-14 11:36AM EDT | 175.00 | 717.13 | 719.25 | 727.65 | 0.00 | - | 1 | 201 | 101.47% |
NVDA250620C00180000 | 2024-03-15 12:36PM EDT | 180.00 | 722.74 | 714.65 | 723.05 | 0.00 | - | 2 | 227 | 100.41% |
NVDA250620C00185000 | 2024-03-08 3:13PM EDT | 185.00 | 707.93 | 710.00 | 718.45 | 0.00 | - | 2 | 154 | 99.33% |
NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 190.00 | 694.53 | 705.40 | 713.85 | 0.00 | - | 1 | 81 | 98.32% |
NVDA250620C00195000 | 2024-03-18 12:35PM EDT | 195.00 | 705.00 | 700.85 | 709.15 | +90.20 | +14.67% | 1 | 129 | 97.28% |
NVDA250620C00200000 | 2024-03-18 11:42AM EDT | 200.00 | 705.00 | 696.20 | 704.65 | +2.00 | +0.28% | 2 | 590 | 96.35% |
NVDA250620C00205000 | 2024-03-01 12:29PM EDT | 205.00 | 630.00 | 691.70 | 699.85 | 0.00 | - | 1 | 93 | 95.32% |
NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 210.00 | 689.68 | 687.30 | 695.25 | +30.68 | +4.66% | 1 | 102 | 94.53% |
NVDA250620C00215000 | 2024-03-01 3:32PM EDT | 215.00 | 622.62 | 682.60 | 690.70 | 0.00 | - | 1 | 147 | 93.57% |
NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 220.00 | 688.00 | 678.00 | 686.15 | 0.00 | - | 1 | 87 | 92.70% |
NVDA250620C00225000 | 2024-02-23 12:58PM EDT | 225.00 | 592.06 | 673.60 | 681.55 | 0.00 | - | 1 | 132 | 91.95% |
NVDA250620C00230000 | 2024-03-18 10:31AM EDT | 230.00 | 693.83 | 669.05 | 677.00 | +38.93 | +5.94% | 1 | 260 | 91.13% |
NVDA250620C00235000 | 2024-03-01 10:54AM EDT | 235.00 | 585.46 | 664.50 | 672.45 | 0.00 | - | 1 | 417 | 90.34% |
NVDA250620C00240000 | 2024-03-11 10:46AM EDT | 240.00 | 658.62 | 659.85 | 667.95 | 0.00 | - | 1 | 418 | 89.51% |
NVDA250620C00245000 | 2024-03-12 1:43PM EDT | 245.00 | 675.14 | 655.30 | 663.40 | 0.00 | - | 10 | 70 | 88.73% |
NVDA250620C00250000 | 2024-03-15 3:21PM EDT | 250.00 | 655.99 | 650.75 | 658.90 | 0.00 | - | 1 | 583 | 87.99% |
NVDA250620C00255000 | 2024-02-06 11:08AM EDT | 255.00 | 445.07 | 682.65 | 700.10 | 0.00 | - | 1 | 119 | 127.50% |
NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 260.00 | 630.54 | 641.75 | 649.85 | 0.00 | - | 10 | 133 | 86.57% |
NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 265.00 | 637.65 | 637.25 | 645.35 | 0.00 | - | 2 | 357 | 85.88% |
NVDA250620C00270000 | 2024-02-02 11:52AM EDT | 270.00 | 406.28 | 569.00 | 578.80 | 0.00 | - | 1 | 417 | 0.00% |
NVDA250620C00275000 | 2024-03-08 2:17PM EDT | 275.00 | 627.60 | 628.30 | 636.40 | 0.00 | - | 1 | 181 | 84.58% |
NVDA250620C00280000 | 2024-03-14 10:18AM EDT | 280.00 | 627.76 | 623.80 | 631.90 | 0.00 | - | 4 | 197 | 83.91% |
NVDA250620C00285000 | 2024-02-23 11:30AM EDT | 285.00 | 535.24 | 619.35 | 627.45 | 0.00 | - | 1 | 83 | 83.29% |
NVDA250620C00290000 | 2024-03-04 1:55PM EDT | 290.00 | 597.56 | 614.90 | 623.00 | 0.00 | - | 2 | 155 | 82.68% |
NVDA250620C00295000 | 2024-03-18 2:40PM EDT | 295.00 | 617.42 | 610.45 | 618.55 | -29.14 | -4.51% | 1 | 216 | 82.08% |
NVDA250620C00300000 | 2024-03-18 12:57PM EDT | 300.00 | 600.00 | 606.00 | 614.10 | -16.81 | -2.73% | 1 | 1,084 | 81.47% |
NVDA250620C00305000 | 2024-03-07 10:53AM EDT | 305.00 | 628.50 | 601.55 | 609.70 | 0.00 | - | 1 | 150 | 80.90% |
NVDA250620C00310000 | 2024-02-23 1:00PM EDT | 310.00 | 515.90 | 597.15 | 605.25 | 0.00 | - | 1 | 131 | 80.33% |
NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 315.00 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
NVDA250620C00320000 | 2024-03-11 9:35AM EDT | 320.00 | 557.38 | 588.35 | 596.45 | 0.00 | - | 1 | 161 | 79.23% |
NVDA250620C00325000 | 2024-03-08 2:06PM EDT | 325.00 | 582.53 | 583.95 | 592.05 | 0.00 | - | 1 | 85 | 78.69% |
NVDA250620C00330000 | 2024-03-11 11:06AM EDT | 330.00 | 581.00 | 579.60 | 587.70 | 0.00 | - | 1 | 282 | 78.19% |
NVDA250620C00335000 | 2024-02-20 3:04PM EDT | 335.00 | 387.15 | 575.25 | 583.35 | 0.00 | - | 5 | 84 | 77.69% |
NVDA250620C00340000 | 2024-03-07 3:34PM EDT | 340.00 | 614.00 | 570.90 | 579.00 | 0.00 | - | 1 | 201 | 77.19% |
NVDA250620C00345000 | 2024-02-27 1:32PM EDT | 345.00 | 477.11 | 566.55 | 574.65 | 0.00 | - | 6 | 56 | 76.70% |
NVDA250620C00350000 | 2024-03-14 3:56PM EDT | 350.00 | 559.60 | 562.20 | 570.35 | 0.00 | - | 1 | 251 | 76.22% |
NVDA250620C00355000 | 2024-01-08 2:16PM EDT | 355.00 | 210.00 | 378.60 | 384.00 | 0.00 | - | 10 | 80 | 0.00% |
NVDA250620C00360000 | 2024-03-07 1:23PM EDT | 360.00 | 590.95 | 553.60 | 561.70 | 0.00 | - | 1 | 353 | 75.28% |
NVDA250620C00365000 | 2024-02-22 10:50AM EDT | 365.00 | 449.00 | 549.35 | 557.45 | 0.00 | - | 1 | 67 | 74.86% |
NVDA250620C00370000 | 2024-03-08 3:33PM EDT | 370.00 | 549.00 | 545.05 | 553.15 | 0.00 | - | 1 | 281 | 74.40% |
NVDA250620C00375000 | 2024-03-08 12:27PM EDT | 375.00 | 569.30 | 540.80 | 548.90 | 0.00 | - | 1 | 272 | 73.97% |
NVDA250620C00380000 | 2024-03-05 11:31AM EDT | 380.00 | 495.80 | 536.55 | 544.70 | 0.00 | - | 2 | 388 | 73.57% |
NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 385.00 | 503.75 | 532.35 | 540.45 | 0.00 | - | 13 | 318 | 73.16% |
NVDA250620C00390000 | 2024-03-01 4:40PM EDT | 390.00 | 465.67 | 528.15 | 536.25 | 0.00 | - | 1 | 134 | 72.76% |
NVDA250620C00395000 | 2024-03-14 3:13PM EDT | 395.00 | 516.05 | 523.95 | 532.00 | 0.00 | - | 1 | 187 | 72.35% |
NVDA250620C00400000 | 2024-03-18 1:17PM EDT | 400.00 | 515.00 | 519.80 | 527.85 | -7.88 | -1.51% | 10 | 1,528 | 71.98% |
NVDA250620C00405000 | 2024-03-11 12:48PM EDT | 405.00 | 505.04 | 515.60 | 523.70 | 0.00 | - | 24 | 181 | 71.60% |
NVDA250620C00410000 | 2024-03-11 3:01PM EDT | 410.00 | 493.94 | 511.45 | 519.55 | 0.00 | - | 27 | 158 | 71.23% |
NVDA250620C00415000 | 2024-03-05 10:34AM EDT | 415.00 | 472.00 | 507.35 | 515.40 | 0.00 | - | 1 | 71 | 70.87% |
NVDA250620C00420000 | 2024-03-12 10:06AM EDT | 420.00 | 502.00 | 503.25 | 511.30 | 0.00 | - | 1 | 67 | 70.52% |
NVDA250620C00425000 | 2024-03-06 4:13PM EDT | 425.00 | 504.50 | 499.15 | 507.20 | 0.00 | - | 2 | 216 | 70.17% |
NVDA250620C00430000 | 2024-03-18 3:46PM EDT | 430.00 | 502.50 | 495.40 | 503.15 | +0.25 | +0.05% | 13 | 365 | 69.94% |
NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 435.00 | 496.00 | 491.05 | 499.10 | 0.00 | - | 3 | 65 | 69.52% |
NVDA250620C00440000 | 2024-03-18 10:21AM EDT | 440.00 | 514.60 | 487.00 | 495.05 | +31.39 | +6.50% | 1 | 577 | 69.19% |
NVDA250620C00445000 | 2024-03-13 12:25PM EDT | 445.00 | 496.35 | 483.00 | 491.05 | 0.00 | - | 1 | 117 | 68.89% |
NVDA250620C00450000 | 2024-03-15 2:17PM EDT | 450.00 | 490.46 | 479.00 | 487.10 | 0.00 | - | 2 | 911 | 68.60% |
NVDA250620C00455000 | 2024-03-11 12:50PM EDT | 455.00 | 464.92 | 475.05 | 483.10 | 0.00 | - | 1 | 710 | 68.30% |
NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 460.00 | 496.92 | 471.40 | 479.15 | 0.00 | - | 1 | 747 | 68.09% |
NVDA250620C00465000 | 2024-03-12 10:23AM EDT | 465.00 | 465.62 | 467.15 | 475.20 | 0.00 | - | 2 | 181 | 67.71% |
NVDA250620C00470000 | 2024-03-12 1:08PM EDT | 470.00 | 473.72 | 463.20 | 471.25 | 0.00 | - | 2 | 157 | 67.42% |
NVDA250620C00475000 | 2024-03-15 11:02AM EDT | 475.00 | 467.27 | 459.65 | 467.40 | 0.00 | - | 1 | 206 | 67.25% |
NVDA250620C00480000 | 2024-03-18 10:42AM EDT | 480.00 | 477.65 | 455.45 | 463.50 | +11.65 | +2.50% | 1 | 387 | 66.89% |
NVDA250620C00485000 | 2024-03-18 10:42AM EDT | 485.00 | 473.75 | 451.60 | 459.65 | +46.75 | +10.95% | 1 | 150 | 66.63% |
NVDA250620C00490000 | 2024-03-08 3:15PM EDT | 490.00 | 446.71 | 447.80 | 455.85 | 0.00 | - | 1 | 305 | 66.39% |
NVDA250620C00495000 | 2024-03-06 12:39PM EDT | 495.00 | 442.80 | 443.95 | 452.00 | 0.00 | - | 1 | 329 | 66.12% |
NVDA250620C00500000 | 2024-03-18 11:14AM EDT | 500.00 | 448.00 | 440.15 | 448.25 | -2.00 | -0.44% | 3 | 1,210 | 65.88% |
NVDA250620C00505000 | 2024-03-15 2:57PM EDT | 505.00 | 449.08 | 436.40 | 444.45 | 0.00 | - | 6 | 1,180 | 65.64% |
NVDA250620C00510000 | 2024-03-08 2:59PM EDT | 510.00 | 426.33 | 432.65 | 440.65 | 0.00 | - | 6 | 215 | 65.40% |
NVDA250620C00515000 | 2024-03-07 12:48PM EDT | 515.00 | 462.41 | 428.95 | 436.90 | 0.00 | - | 1 | 296 | 65.17% |
NVDA250620C00520000 | 2024-03-18 1:03PM EDT | 520.00 | 419.00 | 425.25 | 433.25 | -5.84 | -1.37% | 1 | 153 | 64.96% |
NVDA250620C00525000 | 2024-03-15 12:07PM EDT | 525.00 | 432.00 | 421.55 | 429.55 | 0.00 | - | 4 | 135 | 64.73% |
NVDA250620C00530000 | 2024-03-13 10:10AM EDT | 530.00 | 429.69 | 417.90 | 425.90 | 0.00 | - | 10 | 128 | 64.52% |
NVDA250620C00535000 | 2024-02-23 1:53PM EDT | 535.00 | 336.55 | 414.55 | 422.25 | 0.00 | - | 4 | 168 | 64.37% |
NVDA250620C00540000 | 2024-03-11 9:32AM EDT | 540.00 | 381.28 | 411.30 | 418.65 | 0.00 | - | 1 | 168 | 64.25% |
NVDA250620C00545000 | 2024-03-18 11:21AM EDT | 545.00 | 412.00 | 407.65 | 415.05 | -2.18 | -0.53% | 5 | 1,271 | 64.04% |
NVDA250620C00550000 | 2024-03-18 9:34AM EDT | 550.00 | 434.58 | 403.80 | 410.20 | +17.77 | +4.26% | 1 | 870 | 63.51% |
NVDA250620C00555000 | 2024-03-18 11:08AM EDT | 555.00 | 414.34 | 402.80 | 405.15 | -57.81 | -12.24% | 2 | 186 | 63.54% |
NVDA250620C00560000 | 2024-03-12 10:41AM EDT | 560.00 | 409.80 | 399.30 | 401.65 | 0.00 | - | 3 | 512 | 63.36% |
NVDA250620C00565000 | 2024-03-11 3:02PM EDT | 565.00 | 375.00 | 395.80 | 398.15 | 0.00 | - | 1 | 105 | 63.18% |
NVDA250620C00570000 | 2024-03-12 11:56AM EDT | 570.00 | 414.10 | 392.30 | 394.65 | 0.00 | - | 1 | 121 | 62.99% |
NVDA250620C00575000 | 2024-03-08 11:59AM EDT | 575.00 | 458.69 | 388.85 | 391.20 | 0.00 | - | 1 | 123 | 62.82% |
NVDA250620C00580000 | 2024-03-08 11:20AM EDT | 580.00 | 464.53 | 385.40 | 387.80 | 0.00 | - | 1 | 340 | 62.65% |
NVDA250620C00585000 | 2024-03-18 10:11AM EDT | 585.00 | 411.63 | 382.00 | 384.35 | +40.07 | +10.78% | 4 | 180 | 62.47% |
NVDA250620C00590000 | 2024-03-18 10:18AM EDT | 590.00 | 405.70 | 378.60 | 381.00 | +18.60 | +4.80% | 6 | 273 | 62.31% |
NVDA250620C00595000 | 2024-03-18 10:18AM EDT | 595.00 | 403.42 | 375.25 | 377.60 | +16.46 | +4.25% | 8 | 189 | 62.14% |
NVDA250620C00600000 | 2024-03-18 11:12AM EDT | 600.00 | 380.00 | 370.25 | 375.95 | +2.37 | +0.63% | 7 | 1,200 | 61.99% |
NVDA250620C00605000 | 2024-03-18 10:23AM EDT | 605.00 | 389.98 | 368.60 | 370.95 | +17.33 | +4.65% | 6 | 163 | 61.83% |
NVDA250620C00610000 | 2024-03-18 10:24AM EDT | 610.00 | 388.02 | 365.30 | 367.70 | +29.17 | +8.13% | 6 | 443 | 61.69% |
NVDA250620C00615000 | 2024-03-18 10:26AM EDT | 615.00 | 385.69 | 362.05 | 364.40 | +29.74 | +8.36% | 6 | 172 | 61.54% |
NVDA250620C00620000 | 2024-03-18 10:29AM EDT | 620.00 | 382.15 | 358.80 | 361.20 | +30.20 | +8.58% | 6 | 426 | 61.40% |
NVDA250620C00625000 | 2024-03-15 9:48AM EDT | 625.00 | 348.45 | 355.60 | 357.95 | 0.00 | - | 1 | 234 | 61.26% |
NVDA250620C00630000 | 2024-03-18 3:46PM EDT | 630.00 | 357.00 | 350.75 | 356.60 | -5.20 | -1.44% | 1 | 1,763 | 61.15% |
NVDA250620C00635000 | 2024-03-15 10:45AM EDT | 635.00 | 359.00 | 349.20 | 351.60 | 0.00 | - | 30 | 251 | 60.98% |
NVDA250620C00640000 | 2024-03-14 12:57PM EDT | 640.00 | 340.00 | 346.05 | 348.45 | 0.00 | - | 1 | 322 | 60.85% |
NVDA250620C00645000 | 2024-03-14 1:22PM EDT | 645.00 | 335.06 | 342.95 | 345.30 | 0.00 | - | 4 | 97 | 60.72% |
NVDA250620C00650000 | 2024-03-18 10:59AM EDT | 650.00 | 356.63 | 339.85 | 342.30 | +6.63 | +1.89% | 4 | 1,165 | 60.61% |
NVDA250620C00655000 | 2024-03-18 9:56AM EDT | 655.00 | 364.10 | 336.75 | 339.15 | +34.06 | +10.32% | 1 | 82 | 60.47% |
NVDA250620C00660000 | 2024-03-18 1:31PM EDT | 660.00 | 334.09 | 333.70 | 336.10 | +7.20 | +2.20% | 2 | 185 | 60.35% |
NVDA250620C00665000 | 2024-03-15 12:26PM EDT | 665.00 | 336.17 | 330.65 | 333.05 | 0.00 | - | 1 | 135 | 60.22% |
NVDA250620C00670000 | 2024-03-15 2:12PM EDT | 670.00 | 338.22 | 327.65 | 330.05 | 0.00 | - | 1 | 387 | 60.11% |
NVDA250620C00675000 | 2024-03-14 12:13PM EDT | 675.00 | 316.35 | 324.65 | 327.10 | 0.00 | - | 1 | 79 | 60.00% |
NVDA250620C00680000 | 2024-03-15 3:13PM EDT | 680.00 | 328.82 | 321.70 | 324.15 | 0.00 | - | 15 | 266 | 59.89% |
NVDA250620C00685000 | 2024-03-14 9:51AM EDT | 685.00 | 313.75 | 318.75 | 321.20 | 0.00 | - | 1 | 156 | 59.77% |
NVDA250620C00690000 | 2024-03-18 11:31AM EDT | 690.00 | 315.19 | 315.80 | 318.30 | -10.71 | -3.29% | 1 | 221 | 59.66% |
NVDA250620C00695000 | 2024-03-15 1:11PM EDT | 695.00 | 321.15 | 312.90 | 315.40 | 0.00 | - | 5 | 96 | 59.55% |
NVDA250620C00700000 | 2024-03-18 11:21AM EDT | 700.00 | 313.00 | 310.05 | 312.55 | +3.15 | +1.02% | 22 | 1,516 | 59.46% |
NVDA250620C00705000 | 2024-03-15 1:00PM EDT | 705.00 | 314.80 | 307.20 | 309.70 | 0.00 | - | 7 | 130 | 59.35% |
NVDA250620C00710000 | 2024-03-15 11:27AM EDT | 710.00 | 313.45 | 304.35 | 306.85 | 0.00 | - | 3 | 377 | 59.24% |
NVDA250620C00720000 | 2024-03-18 2:58PM EDT | 720.00 | 302.00 | 298.60 | 301.50 | -13.00 | -4.13% | 6 | 936 | 59.06% |
NVDA250620C00730000 | 2024-03-18 3:00PM EDT | 730.00 | 295.79 | 293.30 | 295.85 | -7.21 | -2.38% | 6 | 500 | 58.87% |
NVDA250620C00740000 | 2024-03-18 2:05PM EDT | 740.00 | 286.51 | 287.90 | 290.45 | -10.99 | -3.69% | 1 | 208 | 58.69% |
NVDA250620C00750000 | 2024-03-18 11:55AM EDT | 750.00 | 282.00 | 282.60 | 285.15 | -3.23 | -1.13% | 10 | 904 | 58.52% |
NVDA250620C00760000 | 2024-03-18 2:05PM EDT | 760.00 | 275.89 | 277.35 | 279.95 | -9.26 | -3.25% | 1 | 691 | 58.35% |
NVDA250620C00770000 | 2024-03-18 11:47AM EDT | 770.00 | 277.26 | 272.25 | 274.85 | -12.84 | -4.43% | 45 | 719 | 58.20% |
NVDA250620C00780000 | 2024-03-18 12:26PM EDT | 780.00 | 269.79 | 267.20 | 269.80 | -8.21 | -2.95% | 22 | 552 | 58.05% |
NVDA250620C00790000 | 2024-03-18 10:48AM EDT | 790.00 | 282.15 | 262.25 | 264.85 | +32.05 | +12.81% | 1 | 140 | 57.90% |
NVDA250620C00800000 | 2024-03-18 12:21PM EDT | 800.00 | 259.40 | 257.25 | 260.35 | +1.63 | +0.63% | 57 | 1,089 | 57.79% |
NVDA250620C00810000 | 2024-03-18 1:32PM EDT | 810.00 | 254.00 | 252.60 | 255.25 | -8.28 | -3.16% | 3 | 219 | 57.63% |
NVDA250620C00820000 | 2024-03-18 1:42PM EDT | 820.00 | 248.80 | 247.90 | 250.60 | -7.02 | -2.74% | 27 | 291 | 57.50% |
NVDA250620C00830000 | 2024-03-18 11:16AM EDT | 830.00 | 246.50 | 243.70 | 245.45 | +11.80 | +5.03% | 1 | 347 | 57.36% |
NVDA250620C00840000 | 2024-03-18 9:46AM EDT | 840.00 | 272.60 | 239.20 | 240.95 | +24.38 | +9.82% | 1 | 303 | 57.24% |
NVDA250620C00850000 | 2024-03-15 3:53PM EDT | 850.00 | 234.50 | 232.50 | 238.40 | 0.00 | - | 3 | 902 | 57.07% |
NVDA250620C00860000 | 2024-03-18 2:19PM EDT | 860.00 | 230.35 | 230.40 | 232.10 | +0.35 | +0.15% | 11 | 270 | 57.01% |
NVDA250620C00880000 | 2024-03-18 3:49PM EDT | 880.00 | 226.02 | 221.90 | 223.65 | -1.97 | -0.86% | 7 | 244 | 56.80% |
NVDA250620C00900000 | 2024-03-18 3:52PM EDT | 900.00 | 215.15 | 213.75 | 215.50 | +2.22 | +1.04% | 43 | 621 | 56.61% |
NVDA250620C00920000 | 2024-03-18 12:51PM EDT | 920.00 | 202.00 | 205.65 | 207.70 | +1.79 | +0.89% | 8 | 175 | 56.40% |
NVDA250620C00930000 | 2024-03-15 2:46PM EDT | 930.00 | 210.98 | 201.85 | 204.05 | 0.00 | - | 1 | 153 | 56.35% |
NVDA250620C00940000 | 2024-03-18 1:43PM EDT | 940.00 | 198.75 | 198.30 | 200.10 | -1.69 | -0.84% | 5 | 118 | 56.26% |
NVDA250620C00950000 | 2024-03-18 3:48PM EDT | 950.00 | 198.55 | 194.60 | 196.45 | +1.25 | +0.63% | 15 | 446 | 56.18% |
NVDA250620C00960000 | 2024-03-18 1:57PM EDT | 960.00 | 192.00 | 190.80 | 192.85 | +3.81 | +2.02% | 11 | 82 | 56.08% |
NVDA250620C00970000 | 2024-03-18 2:40PM EDT | 970.00 | 190.54 | 187.25 | 189.30 | +9.09 | +5.01% | 9 | 93 | 56.01% |
NVDA250620C00980000 | 2024-03-18 12:26PM EDT | 980.00 | 186.02 | 183.80 | 185.85 | +1.78 | +0.97% | 3 | 58 | 55.94% |
NVDA250620C00990000 | 2024-03-15 9:37AM EDT | 990.00 | 172.80 | 180.40 | 182.60 | 0.00 | - | 3 | 214 | 55.90% |
NVDA250620C01000000 | 2024-03-18 3:54PM EDT | 1,000.00 | 178.00 | 177.30 | 179.10 | +0.61 | +0.34% | 90 | 1,067 | 55.84% |
NVDA250620C01010000 | 2024-03-18 3:21PM EDT | 1,010.00 | 176.90 | 174.05 | 175.85 | -8.95 | -4.82% | 3 | 80 | 55.78% |
NVDA250620C01020000 | 2024-03-15 1:00PM EDT | 1,020.00 | 177.27 | 170.80 | 172.60 | 0.00 | - | 6 | 433 | 55.71% |
NVDA250620C01030000 | 2024-03-18 9:38AM EDT | 1,030.00 | 195.80 | 167.45 | 169.55 | +23.90 | +13.90% | 1 | 31 | 55.64% |
NVDA250620C01040000 | 2024-03-15 3:31PM EDT | 1,040.00 | 168.80 | 164.35 | 166.60 | 0.00 | - | 1 | 141 | 55.60% |
NVDA250620C01050000 | 2024-03-18 1:49PM EDT | 1,050.00 | 163.53 | 161.55 | 163.35 | -3.69 | -2.21% | 7 | 260 | 55.55% |
NVDA250620C01060000 | 2024-03-15 10:56AM EDT | 1,060.00 | 166.79 | 158.65 | 160.40 | 0.00 | - | 1 | 133 | 55.51% |
NVDA250620C01070000 | 2024-03-12 3:47PM EDT | 1,070.00 | 166.60 | 155.70 | 157.55 | 0.00 | - | 1 | 397 | 55.46% |
NVDA250620C01080000 | 2024-03-18 1:10PM EDT | 1,080.00 | 149.20 | 152.90 | 154.75 | -7.80 | -4.97% | 16 | 365 | 55.42% |
NVDA250620C01090000 | 2024-03-15 3:34PM EDT | 1,090.00 | 152.85 | 150.10 | 151.90 | 0.00 | - | 5 | 48 | 55.37% |
NVDA250620C01100000 | 2024-03-18 1:41PM EDT | 1,100.00 | 147.66 | 147.35 | 149.25 | -3.28 | -2.17% | 43 | 874 | 55.34% |
NVDA250620C01110000 | 2024-03-18 2:05PM EDT | 1,110.00 | 143.89 | 144.70 | 146.50 | -4.86 | -3.27% | 6 | 134 | 55.29% |
NVDA250620C01120000 | 2024-03-15 3:48PM EDT | 1,120.00 | 145.64 | 142.05 | 143.90 | 0.00 | - | 1 | 86 | 55.25% |
NVDA250620C01130000 | 2024-03-18 2:05PM EDT | 1,130.00 | 138.84 | 139.50 | 141.35 | -4.71 | -3.28% | 14 | 114 | 55.22% |
NVDA250620C01140000 | 2024-03-18 12:03PM EDT | 1,140.00 | 136.85 | 137.00 | 138.80 | +2.03 | +1.51% | 2 | 56 | 55.18% |
NVDA250620C01150000 | 2024-03-15 3:31PM EDT | 1,150.00 | 138.50 | 134.50 | 136.40 | 0.00 | - | 6 | 198 | 55.16% |
NVDA250620C01160000 | 2024-03-18 11:09AM EDT | 1,160.00 | 138.57 | 132.10 | 133.95 | -0.81 | -0.58% | 5 | 101 | 55.12% |
NVDA250620C01170000 | 2024-03-07 1:17PM EDT | 1,170.00 | 138.66 | 129.70 | 131.65 | 0.00 | - | 12 | 136 | 55.10% |
NVDA250620C01180000 | 2024-03-18 1:14PM EDT | 1,180.00 | 123.88 | 127.40 | 129.25 | -3.15 | -2.48% | 2 | 99 | 55.06% |
NVDA250620C01190000 | 2024-03-18 1:14PM EDT | 1,190.00 | 121.63 | 125.10 | 126.95 | -3.15 | -2.52% | 1 | 164 | 55.03% |
NVDA250620C01200000 | 2024-03-18 11:43AM EDT | 1,200.00 | 126.16 | 122.90 | 124.80 | +2.36 | +1.91% | 10 | 876 | 55.02% |
NVDA250620C01210000 | 2024-03-18 2:41PM EDT | 1,210.00 | 123.10 | 120.70 | 122.40 | +1.01 | +0.83% | 6 | 43 | 54.96% |
NVDA250620C01220000 | 2024-03-18 1:23PM EDT | 1,220.00 | 118.37 | 118.55 | 120.40 | -1.58 | -1.32% | 4 | 52 | 54.96% |
NVDA250620C01230000 | 2024-03-15 10:11AM EDT | 1,230.00 | 115.95 | 116.45 | 118.30 | 0.00 | - | 2 | 26 | 54.94% |
NVDA250620C01240000 | 2024-03-13 9:44AM EDT | 1,240.00 | 120.80 | 114.40 | 116.25 | 0.00 | - | 1 | 44 | 54.92% |
NVDA250620C01250000 | 2024-03-18 12:42PM EDT | 1,250.00 | 112.73 | 112.35 | 114.20 | -1.67 | -1.46% | 15 | 211 | 54.89% |
NVDA250620C01260000 | 2024-03-15 10:48AM EDT | 1,260.00 | 118.10 | 110.40 | 112.25 | 0.00 | - | 2 | 25 | 54.88% |
NVDA250620C01270000 | 2024-03-18 2:42PM EDT | 1,270.00 | 110.00 | 108.45 | 110.30 | -1.85 | -1.65% | 1 | 16 | 54.86% |
NVDA250620C01280000 | 2024-03-14 3:34PM EDT | 1,280.00 | 102.45 | 106.55 | 108.40 | 0.00 | - | 1 | 82 | 54.84% |
NVDA250620C01290000 | 2024-03-12 3:41PM EDT | 1,290.00 | 110.60 | 104.65 | 106.50 | 0.00 | - | 61 | 216 | 54.81% |
NVDA250620C01300000 | 2024-03-18 3:58PM EDT | 1,300.00 | 104.35 | 102.85 | 104.70 | +0.46 | +0.44% | 13 | 404 | 54.80% |
NVDA250620C01320000 | 2024-03-15 2:23PM EDT | 1,320.00 | 106.25 | 99.35 | 101.15 | 0.00 | - | 1 | 111 | 54.78% |
NVDA250620C01340000 | 2024-03-14 3:46PM EDT | 1,340.00 | 93.65 | 95.90 | 97.75 | 0.00 | - | 2 | 87 | 54.75% |
NVDA250620C01360000 | 2024-03-15 9:30AM EDT | 1,360.00 | 90.10 | 92.60 | 94.45 | 0.00 | - | 1 | 68 | 54.72% |
NVDA250620C01370000 | 2024-03-15 1:19PM EDT | 1,370.00 | 98.00 | 91.05 | 92.90 | 0.00 | - | - | 1 | 54.72% |
NVDA250620C01380000 | 2024-03-18 9:58AM EDT | 1,380.00 | 103.00 | 89.50 | 91.30 | +20.00 | +24.10% | 3 | 188 | 54.71% |
NVDA250620C01390000 | 2024-03-13 3:25PM EDT | 1,390.00 | 100.20 | 87.95 | 89.75 | 0.00 | - | 3 | 3 | 54.70% |
NVDA250620C01400000 | 2024-03-18 9:56AM EDT | 1,400.00 | 101.55 | 86.45 | 88.30 | +8.67 | +9.33% | 17 | 454 | 54.70% |
NVDA250620C01410000 | 2024-03-07 11:17AM EDT | 1,410.00 | 81.70 | 85.00 | 86.80 | 0.00 | - | - | 1 | 54.69% |
NVDA250620C01420000 | 2024-03-08 12:19PM EDT | 1,420.00 | 96.95 | 83.60 | 85.30 | 0.00 | - | 7 | 29 | 54.68% |
NVDA250620C01430000 | 2024-03-11 11:53AM EDT | 1,430.00 | 74.50 | 82.15 | 83.95 | 0.00 | - | 1 | 2 | 54.67% |
NVDA250620C01440000 | 2024-03-15 10:17AM EDT | 1,440.00 | 81.63 | 80.75 | 82.50 | 0.00 | - | 2 | 22 | 54.66% |
NVDA250620C01450000 | 2024-03-15 11:15AM EDT | 1,450.00 | 85.59 | 79.40 | 81.25 | 0.00 | - | 1 | 4 | 54.67% |
NVDA250620C01460000 | 2024-03-12 3:59PM EDT | 1,460.00 | 88.20 | 78.10 | 79.90 | 0.00 | - | 2 | 23 | 54.67% |
NVDA250620C01470000 | 2024-03-14 2:06PM EDT | 1,470.00 | 77.00 | 76.80 | 78.60 | 0.00 | - | - | 1 | 54.67% |
NVDA250620C01480000 | 2024-03-15 3:47PM EDT | 1,480.00 | 79.50 | 75.50 | 77.20 | 0.00 | - | 3 | 593 | 54.64% |
NVDA250620C01490000 | 2024-03-18 1:29PM EDT | 1,490.00 | 75.00 | 74.25 | 76.10 | +0.15 | +0.20% | 1 | 2 | 54.66% |
NVDA250620C01500000 | 2024-03-18 12:40PM EDT | 1,500.00 | 73.50 | 73.15 | 74.75 | -5.80 | -7.31% | 41 | 621 | 54.66% |
NVDA250620C01510000 | 2024-03-14 1:45PM EDT | 1,510.00 | 69.80 | 71.85 | 73.65 | 0.00 | - | 3 | 5 | 54.67% |
NVDA250620C01520000 | 2024-03-18 9:32AM EDT | 1,520.00 | 84.25 | 70.65 | 72.45 | +15.60 | +22.72% | 2 | 8 | 54.66% |
NVDA250620C01530000 | 2024-03-18 12:50PM EDT | 1,530.00 | 69.70 | 69.50 | 71.20 | -0.25 | -0.36% | 2 | 5 | 54.65% |
NVDA250620C01540000 | 2024-03-15 11:00AM EDT | 1,540.00 | 73.00 | 68.40 | 70.05 | 0.00 | - | 1 | 44 | 54.65% |
NVDA250620C01550000 | 2024-03-14 2:04PM EDT | 1,550.00 | 68.35 | 67.30 | 69.00 | 0.00 | - | 3 | 20 | 54.67% |
NVDA250620C01560000 | 2024-03-15 3:37PM EDT | 1,560.00 | 68.35 | 66.20 | 67.95 | 0.00 | - | 1 | 95 | 54.67% |
NVDA250620C01570000 | 2024-03-14 2:06PM EDT | 1,570.00 | 65.45 | 65.15 | 66.85 | 0.00 | - | 1 | 4 | 54.67% |
NVDA250620C01580000 | 2024-03-18 9:46AM EDT | 1,580.00 | 81.50 | 64.10 | 65.75 | +14.10 | +20.92% | 1 | 10 | 54.67% |
NVDA250620C01590000 | 2024-03-18 11:14AM EDT | 1,590.00 | 65.00 | - | - | +65.00 | - | - | - | 0.00% |
NVDA250620C01600000 | 2024-03-18 2:37PM EDT | 1,600.00 | 64.75 | 62.05 | 63.80 | +3.64 | +5.96% | 22 | 219 | 54.69% |
NVDA250620C01610000 | 2024-03-12 12:24PM EDT | 1,610.00 | 64.05 | 61.20 | 62.75 | 0.00 | - | 1 | 2 | 54.71% |
NVDA250620C01620000 | 2024-03-07 4:21PM EDT | 1,620.00 | 61.45 | 60.10 | 61.75 | 0.00 | - | 3 | 242 | 54.69% |
NVDA250620C01630000 | 2024-03-14 12:39PM EDT | 1,630.00 | 59.55 | 59.20 | 60.90 | 0.00 | - | 3 | 3 | 54.72% |
NVDA250620C01640000 | 2024-03-18 1:02PM EDT | 1,640.00 | 56.00 | 58.25 | 59.85 | -4.00 | -6.67% | 15 | 275 | 54.71% |
NVDA250620C01650000 | 2024-03-18 11:11AM EDT | 1,650.00 | 60.90 | 57.45 | 59.00 | +4.50 | +7.98% | 2 | 8 | 54.74% |
NVDA250620C01660000 | 2024-03-14 11:51AM EDT | 1,660.00 | 56.35 | 56.45 | 58.10 | 0.00 | - | - | 23 | 54.73% |
NVDA250620C01680000 | 2024-03-13 9:33AM EDT | 1,680.00 | 59.50 | 54.70 | 56.30 | 0.00 | - | 1 | 1 | 54.74% |
NVDA250620C01700000 | 2024-03-18 1:55PM EDT | 1,700.00 | 53.80 | 53.05 | 54.65 | -4.20 | -7.24% | 4 | 20 | 54.77% |
NVDA250620C01730000 | 2024-03-12 3:58PM EDT | 1,730.00 | 57.49 | 50.70 | 52.30 | 0.00 | - | - | 1 | 54.82% |
NVDA250620C01740000 | 2024-03-12 3:57PM EDT | 1,740.00 | 56.36 | 49.90 | 51.50 | 0.00 | - | 8 | 8 | 54.82% |
NVDA250620C01750000 | 2024-03-11 1:50PM EDT | 1,750.00 | 40.90 | 49.15 | 50.80 | 0.00 | - | 1 | 35 | 54.84% |
NVDA250620C01770000 | 2024-03-18 10:17AM EDT | 1,770.00 | 57.52 | 47.80 | 49.25 | +11.37 | +24.64% | 1 | 23 | 54.87% |
NVDA250620C01780000 | 2024-03-18 9:40AM EDT | 1,780.00 | 61.15 | 47.00 | 48.50 | +11.70 | +23.66% | 1 | 2 | 54.86% |
NVDA250620C01790000 | 2024-03-18 3:58PM EDT | 1,790.00 | 47.20 | 46.30 | 47.85 | -4.30 | -8.35% | 7 | 78 | 54.89% |
NVDA250620C01800000 | 2024-03-18 12:36PM EDT | 1,800.00 | 46.69 | 45.65 | 47.20 | -1.33 | -2.77% | 6 | 10 | 54.91% |
NVDA250620C01850000 | 2024-03-18 12:30PM EDT | 1,850.00 | 43.00 | 42.40 | 43.90 | -1.75 | -3.91% | 8 | 1 | 54.98% |
NVDA250620C01860000 | 2024-03-18 12:01PM EDT | 1,860.00 | 42.75 | - | - | +42.75 | - | - | - | 0.00% |
NVDA250620C01870000 | 2024-03-18 1:08PM EDT | 1,870.00 | 40.40 | 41.20 | 42.70 | -2.90 | -6.70% | 1 | 51 | 55.02% |
NVDA250620C01900000 | 2024-03-15 11:56AM EDT | 1,900.00 | 43.55 | 39.50 | 40.95 | 0.00 | - | - | 4 | 55.07% |
NVDA250620C01910000 | 2024-03-18 9:33AM EDT | 1,910.00 | 48.50 | 38.90 | 40.40 | +5.05 | +11.62% | - | 9 | 55.08% |
NVDA250620C01920000 | 2024-03-18 1:44PM EDT | 1,920.00 | 39.65 | 38.40 | 39.85 | +0.65 | +1.67% | 22 | 6 | 55.11% |
NVDA250620C01930000 | 2024-03-18 1:27PM EDT | 1,930.00 | 38.15 | 37.85 | 39.30 | -4.15 | -9.81% | 5 | 27 | 55.13% |
NVDA250620C01940000 | 2024-03-18 3:59PM EDT | 1,940.00 | 38.00 | 37.55 | 38.35 | -1.63 | -4.11% | 82 | 136 | 55.11% |
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 | 0.02 | 0.00 | - | 15 | 2,788 | 140.63% |
NVDA250620P00010000 | 2024-03-08 12:03PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 484 | 118.75% |
NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 132.03% |
NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 20.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 5 | 184 | 131.06% |
NVDA250620P00025000 | 2024-03-11 1:04PM EDT | 25.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 29 | 2,222 | 100.39% |
NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 30.00 | 0.07 | 0.01 | 0.51 | -0.56 | -88.89% | 1 | 244 | 116.11% |
NVDA250620P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.63 | 0.00 | 0.52 | 0.00 | - | 1 | 92 | 110.25% |
NVDA250620P00040000 | 2024-02-15 12:55PM EDT | 40.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 20 | 229 | 87.11% |
NVDA250620P00045000 | 2024-03-11 3:43PM EDT | 45.00 | 0.19 | 0.01 | 0.54 | 0.00 | - | 1 | 226 | 101.47% |
NVDA250620P00050000 | 2024-03-11 1:53PM EDT | 50.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 2 | 3,436 | 83.59% |
NVDA250620P00055000 | 2024-02-26 1:54PM EDT | 55.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 986 | 94.53% |
NVDA250620P00060000 | 2024-02-27 1:26PM EDT | 60.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 5 | 594 | 78.13% |
NVDA250620P00065000 | 2024-01-29 11:21AM EDT | 65.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 36 | 82.62% |
NVDA250620P00070000 | 2024-03-08 3:27PM EDT | 70.00 | 0.10 | 0.08 | 0.61 | 0.00 | - | 1 | 448 | 87.70% |
NVDA250620P00075000 | 2024-03-12 9:30AM EDT | 75.00 | 0.45 | 0.01 | 0.57 | 0.00 | - | 3 | 119 | 83.59% |
NVDA250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 153 | 82.32% |
NVDA250620P00085000 | 2024-02-13 1:53PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 28 | 94 | 75.98% |
NVDA250620P00090000 | 2024-03-15 1:41PM EDT | 90.00 | 0.22 | 0.00 | 0.63 | 0.00 | - | 2 | 109 | 77.88% |
NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 95.00 | 0.18 | 0.01 | 0.71 | 0.00 | - | 1 | 82 | 77.10% |
NVDA250620P00100000 | 2024-03-15 11:25AM EDT | 100.00 | 0.26 | 0.02 | 0.68 | 0.00 | - | 7 | 1,050 | 75.05% |
NVDA250620P00105000 | 2024-03-08 4:15PM EDT | 105.00 | 0.23 | 0.18 | 0.70 | 0.00 | - | 31 | 288 | 75.20% |
NVDA250620P00110000 | 2024-03-15 1:55PM EDT | 110.00 | 0.29 | 0.01 | 0.79 | 0.00 | - | 1 | 148 | 72.75% |
NVDA250620P00115000 | 2024-03-08 3:50PM EDT | 115.00 | 0.36 | 0.01 | 0.76 | 0.00 | - | 3 | 250 | 70.85% |
NVDA250620P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 0.25 | 0.00 | 0.79 | 0.00 | - | 1 | 583 | 69.58% |
NVDA250620P00125000 | 2024-02-23 2:17PM EDT | 125.00 | 0.39 | 0.22 | 0.59 | 0.00 | - | 4 | 664 | 68.31% |
NVDA250620P00130000 | 2024-03-05 3:48PM EDT | 130.00 | 0.27 | 0.00 | 0.83 | 0.00 | - | 1 | 82 | 67.11% |
NVDA250620P00135000 | 2024-03-08 1:02PM EDT | 135.00 | 0.46 | 0.00 | 0.66 | 0.00 | - | 2 | 258 | 64.16% |
NVDA250620P00140000 | 2024-03-04 2:38PM EDT | 140.00 | 0.46 | 0.00 | 0.83 | 0.00 | - | 1 | 233 | 64.50% |
NVDA250620P00145000 | 2024-03-15 3:06PM EDT | 145.00 | 0.60 | 0.00 | 0.83 | 0.00 | - | 5 | 107 | 63.28% |
NVDA250620P00150000 | 2024-03-14 9:45AM EDT | 150.00 | 0.66 | 0.43 | 0.83 | 0.00 | - | 50 | 639 | 65.19% |
NVDA250620P00155000 | 2024-03-13 11:11AM EDT | 155.00 | 0.70 | 0.43 | 1.21 | 0.00 | - | 3 | 485 | 66.09% |
NVDA250620P00160000 | 2024-03-15 10:42AM EDT | 160.00 | 0.81 | 0.43 | 1.22 | 0.00 | - | 42 | 147 | 64.94% |
NVDA250620P00165000 | 2024-02-23 10:37AM EDT | 165.00 | 0.89 | 0.43 | 1.36 | 0.00 | - | 11 | 357 | 64.45% |
NVDA250620P00170000 | 2024-03-13 10:16AM EDT | 170.00 | 0.96 | 0.43 | 1.44 | 0.00 | - | 1 | 365 | 63.67% |
NVDA250620P00175000 | 2024-02-21 4:11PM EDT | 175.00 | 1.61 | 0.50 | 1.53 | 0.00 | - | 1 | 141 | 63.24% |
NVDA250620P00180000 | 2024-03-14 1:49PM EDT | 180.00 | 0.92 | 0.43 | 1.60 | 0.00 | - | 26 | 355 | 62.16% |
NVDA250620P00185000 | 2024-02-22 10:35AM EDT | 185.00 | 1.37 | 0.47 | 1.60 | 0.00 | - | 1 | 97 | 61.27% |
NVDA250620P00190000 | 2024-03-11 1:18PM EDT | 190.00 | 1.30 | 0.56 | 1.60 | 0.00 | - | 1 | 418 | 60.58% |
NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 195.00 | 1.42 | 0.81 | 1.60 | 0.00 | - | 1 | 384 | 60.46% |
NVDA250620P00200000 | 2024-03-18 11:34AM EDT | 200.00 | 1.51 | 1.30 | 1.60 | -0.05 | -3.21% | 20 | 934 | 61.02% |
NVDA250620P00205000 | 2024-02-22 3:19PM EDT | 205.00 | 1.68 | 1.30 | 2.04 | 0.00 | - | 2 | 327 | 61.27% |
NVDA250620P00210000 | 2024-03-14 11:38AM EDT | 210.00 | 1.84 | 1.30 | 2.04 | 0.00 | - | 2 | 1,081 | 60.29% |
NVDA250620P00215000 | 2024-03-12 9:30AM EDT | 215.00 | 1.71 | 1.54 | 2.04 | 0.00 | - | 2 | 633 | 59.94% |
NVDA250620P00220000 | 2024-03-15 1:00PM EDT | 220.00 | 2.20 | 1.54 | 2.61 | 0.00 | - | 3 | 1,860 | 60.33% |
NVDA250620P00225000 | 2024-03-07 12:15PM EDT | 225.00 | 1.90 | 1.85 | 2.76 | 0.00 | - | 5 | 398 | 60.36% |
NVDA250620P00230000 | 2024-03-18 2:32PM EDT | 230.00 | 2.12 | 1.54 | 2.83 | -0.23 | -9.79% | 4 | 393 | 58.93% |
NVDA250620P00235000 | 2024-03-13 10:34AM EDT | 235.00 | 2.50 | 1.60 | 2.83 | 0.00 | - | 1 | 111 | 58.15% |
NVDA250620P00240000 | 2024-03-18 2:32PM EDT | 240.00 | 2.40 | 2.18 | 2.83 | -0.15 | -5.88% | 5 | 175 | 58.39% |
NVDA250620P00245000 | 2024-03-13 10:34AM EDT | 245.00 | 2.82 | 2.18 | 3.05 | 0.00 | - | 1 | 142 | 57.90% |
NVDA250620P00250000 | 2024-03-18 3:49PM EDT | 250.00 | 2.80 | 2.64 | 3.05 | -0.30 | -9.68% | 226 | 1,033 | 57.82% |
NVDA250620P00255000 | 2024-03-13 10:34AM EDT | 255.00 | 3.20 | 2.64 | 3.45 | 0.00 | - | 1 | 273 | 57.61% |
NVDA250620P00260000 | 2024-03-14 3:37PM EDT | 260.00 | 3.55 | 2.64 | 3.65 | 0.00 | - | 1 | 360 | 57.06% |
NVDA250620P00265000 | 2024-02-15 2:58PM EDT | 265.00 | 5.10 | 3.35 | 3.90 | 0.00 | - | 1 | 71 | 57.61% |
NVDA250620P00270000 | 2024-03-14 9:47AM EDT | 270.00 | 4.10 | 2.78 | 4.05 | 0.00 | - | 1 | 132 | 56.18% |
NVDA250620P00275000 | 2024-03-06 12:54PM EDT | 275.00 | 3.51 | 2.98 | 4.30 | 0.00 | - | 1 | 241 | 55.98% |
NVDA250620P00280000 | 2024-03-13 10:35AM EDT | 280.00 | 4.35 | 3.15 | 4.50 | 0.00 | - | 1 | 111 | 55.65% |
NVDA250620P00285000 | 2024-03-07 10:42AM EDT | 285.00 | 3.83 | 3.95 | 4.50 | 0.00 | - | 1 | 56 | 55.84% |
NVDA250620P00290000 | 2024-03-14 2:00PM EDT | 290.00 | 4.75 | 4.20 | 4.70 | 0.00 | - | 1 | 73 | 55.56% |
NVDA250620P00295000 | 2024-03-15 12:42PM EDT | 295.00 | 5.05 | 4.45 | 5.00 | 0.00 | - | 5 | 160 | 55.38% |
NVDA250620P00300000 | 2024-03-15 9:56AM EDT | 300.00 | 5.20 | 4.45 | 5.50 | 0.00 | - | 1 | 925 | 55.12% |
NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 305.00 | 5.75 | 4.95 | 5.50 | 0.00 | - | 1 | 114 | 54.86% |
NVDA250620P00310000 | 2024-03-14 3:58PM EDT | 310.00 | 6.06 | 5.25 | 5.80 | 0.00 | - | 1 | 60 | 54.67% |
NVDA250620P00315000 | 2024-03-11 9:30AM EDT | 315.00 | 6.70 | 5.55 | 6.10 | 0.00 | - | 1 | 39 | 54.47% |
NVDA250620P00320000 | 2024-03-15 10:14AM EDT | 320.00 | 6.50 | 5.80 | 6.45 | 0.00 | - | 1 | 138 | 54.25% |
NVDA250620P00325000 | 2024-03-14 2:13PM EDT | 325.00 | 6.71 | 5.80 | 7.00 | 0.00 | - | 1 | 1,146 | 53.97% |
NVDA250620P00330000 | 2024-03-08 4:56PM EDT | 330.00 | 7.00 | 6.45 | 7.00 | 0.00 | - | 2 | 332 | 53.76% |
NVDA250620P00335000 | 2024-03-06 1:58PM EDT | 335.00 | 6.40 | 6.80 | 7.35 | 0.00 | - | 7 | 186 | 53.58% |
NVDA250620P00340000 | 2024-03-07 3:07PM EDT | 340.00 | 6.95 | 7.15 | 7.70 | 0.00 | - | 9 | 164 | 53.38% |
NVDA250620P00345000 | 2024-03-07 1:49PM EDT | 345.00 | 7.35 | 7.50 | 8.20 | 0.00 | - | 5 | 168 | 53.28% |
NVDA250620P00350000 | 2024-03-15 9:39AM EDT | 350.00 | 8.90 | 7.90 | 8.85 | 0.00 | - | 34 | 1,407 | 53.29% |
NVDA250620P00355000 | 2024-03-07 4:55PM EDT | 355.00 | 7.95 | 8.25 | 8.85 | 0.00 | - | 20 | 184 | 52.80% |
NVDA250620P00360000 | 2024-03-15 1:07PM EDT | 360.00 | 9.71 | 8.25 | 9.75 | 0.00 | - | 2 | 3,398 | 52.68% |
NVDA250620P00365000 | 2024-03-14 10:04AM EDT | 365.00 | 10.30 | 9.05 | 9.80 | 0.00 | - | 1 | 169 | 52.51% |
NVDA250620P00370000 | 2024-03-14 12:15PM EDT | 370.00 | 10.70 | 9.45 | 10.05 | 0.00 | - | 1 | 244 | 52.19% |
NVDA250620P00375000 | 2024-03-13 9:44AM EDT | 375.00 | 10.50 | 9.90 | 10.95 | 0.00 | - | 10 | 1,234 | 52.30% |
NVDA250620P00380000 | 2024-03-18 3:08PM EDT | 380.00 | 10.65 | 10.40 | 10.95 | +0.05 | +0.47% | 5 | 150 | 51.88% |
NVDA250620P00385000 | 2024-03-11 9:39AM EDT | 385.00 | 12.13 | 10.85 | 11.45 | 0.00 | - | 3 | 203 | 51.71% |
NVDA250620P00390000 | 2024-03-18 11:52AM EDT | 390.00 | 11.70 | 11.35 | 11.95 | -0.59 | -4.80% | 3 | 560 | 51.56% |
NVDA250620P00395000 | 2024-03-13 3:51PM EDT | 395.00 | 12.55 | 11.85 | 12.45 | 0.00 | - | 9 | 141 | 51.39% |
NVDA250620P00400000 | 2024-03-18 3:54PM EDT | 400.00 | 12.75 | 12.45 | 13.05 | -1.05 | -7.61% | 10 | 2,217 | 51.31% |
NVDA250620P00405000 | 2024-03-14 12:20PM EDT | 405.00 | 14.46 | 12.85 | 13.55 | 0.00 | - | 4 | 185 | 51.07% |
NVDA250620P00410000 | 2024-03-18 11:52AM EDT | 410.00 | 14.03 | 13.40 | 14.15 | -0.97 | -6.47% | 3 | 703 | 50.93% |
NVDA250620P00415000 | 2024-03-15 1:07PM EDT | 415.00 | 15.77 | 14.05 | 14.70 | 0.00 | - | 2 | 123 | 50.81% |
NVDA250620P00420000 | 2024-03-11 10:54AM EDT | 420.00 | 14.95 | 14.65 | 15.45 | 0.00 | - | 1 | 229 | 50.74% |
NVDA250620P00425000 | 2024-03-18 9:30AM EDT | 425.00 | 15.90 | 15.25 | 16.00 | +1.84 | +13.09% | 1 | 240 | 50.56% |
NVDA250620P00430000 | 2024-03-18 2:25PM EDT | 430.00 | 16.10 | 16.00 | 16.55 | -1.40 | -8.00% | 15 | 342 | 50.44% |
NVDA250620P00435000 | 2024-03-06 2:40PM EDT | 435.00 | 14.95 | 16.55 | 17.40 | 0.00 | - | 1 | 362 | 50.34% |
NVDA250620P00440000 | 2024-03-12 1:33PM EDT | 440.00 | 16.49 | 17.05 | 18.10 | 0.00 | - | 22 | 284 | 50.15% |
NVDA250620P00445000 | 2024-03-14 3:33PM EDT | 445.00 | 19.72 | 17.95 | 18.80 | 0.00 | - | 1 | 96 | 50.11% |
NVDA250620P00450000 | 2024-03-18 3:45PM EDT | 450.00 | 19.05 | 18.60 | 19.45 | -1.30 | -6.39% | 7 | 951 | 50.26% |
NVDA250620P00455000 | 2024-03-08 3:30PM EDT | 455.00 | 19.95 | 19.35 | 20.25 | 0.00 | - | 11 | 73 | 50.18% |
NVDA250620P00460000 | 2024-03-18 12:26PM EDT | 460.00 | 20.75 | 20.05 | 20.90 | -0.95 | -4.38% | 4 | 951 | 49.98% |
NVDA250620P00465000 | 2024-03-14 12:20PM EDT | 465.00 | 22.91 | 20.90 | 21.80 | 0.00 | - | 2 | 149 | 49.94% |
NVDA250620P00470000 | 2024-03-14 12:21PM EDT | 470.00 | 23.57 | 21.70 | 22.55 | 0.00 | - | 2 | 657 | 49.79% |
NVDA250620P00475000 | 2024-03-13 12:51PM EDT | 475.00 | 23.65 | 22.30 | 23.45 | 0.00 | - | 3 | 185 | 49.72% |
NVDA250620P00480000 | 2024-03-11 11:50AM EDT | 480.00 | 24.80 | 23.10 | 24.30 | 0.00 | - | 50 | 303 | 49.61% |
NVDA250620P00485000 | 2024-03-11 11:50AM EDT | 485.00 | 25.73 | 24.20 | 25.15 | 0.00 | - | 50 | 130 | 49.49% |
NVDA250620P00490000 | 2024-03-14 3:49PM EDT | 490.00 | 27.00 | 25.10 | 26.10 | 0.00 | - | 4 | 345 | 49.42% |
NVDA250620P00495000 | 2024-03-18 10:54AM EDT | 495.00 | 25.80 | 25.90 | 26.90 | +0.95 | +3.82% | 1 | 120 | 49.24% |
NVDA250620P00500000 | 2024-03-18 2:19PM EDT | 500.00 | 27.33 | 26.85 | 27.80 | -1.42 | -4.94% | 10 | 1,188 | 49.12% |
NVDA250620P00505000 | 2024-03-13 11:27AM EDT | 505.00 | 28.95 | 27.85 | 28.90 | 0.00 | - | 3 | 202 | 49.10% |
NVDA250620P00510000 | 2024-03-11 9:43AM EDT | 510.00 | 31.20 | 28.85 | 29.80 | 0.00 | - | 1 | 239 | 48.95% |
NVDA250620P00515000 | 2024-03-14 11:54AM EDT | 515.00 | 31.78 | 29.80 | 30.90 | 0.00 | - | 1 | 136 | 48.91% |
NVDA250620P00520000 | 2024-03-11 11:48AM EDT | 520.00 | 31.91 | 30.90 | 31.85 | 0.00 | - | 50 | 324 | 48.77% |
NVDA250620P00525000 | 2024-03-11 9:35AM EDT | 525.00 | 34.50 | 31.55 | 32.95 | 0.00 | - | 1 | 208 | 48.70% |
NVDA250620P00530000 | 2024-03-15 2:21PM EDT | 530.00 | 34.91 | 32.95 | 34.05 | 0.00 | - | 2 | 503 | 48.62% |
NVDA250620P00535000 | 2024-03-07 11:22AM EDT | 535.00 | 30.10 | 34.05 | 35.20 | 0.00 | - | 2 | 67 | 48.56% |
NVDA250620P00540000 | 2024-03-18 2:05PM EDT | 540.00 | 35.90 | 35.15 | 36.30 | -0.01 | -0.03% | 1 | 88 | 48.45% |
NVDA250620P00545000 | 2024-03-04 4:46PM EDT | 545.00 | 34.16 | 36.25 | 37.45 | 0.00 | - | 269 | 280 | 48.37% |
NVDA250620P00550000 | 2024-03-18 3:54PM EDT | 550.00 | 37.80 | 36.25 | 39.55 | -1.45 | -3.69% | 1 | 908 | 48.73% |
NVDA250620P00555000 | 2024-03-15 9:40AM EDT | 555.00 | 42.25 | 38.25 | 39.80 | 0.00 | - | 20 | 150 | 48.19% |
NVDA250620P00560000 | 2024-03-18 2:05PM EDT | 560.00 | 40.58 | 39.80 | 41.00 | -1.26 | -3.01% | 2 | 608 | 48.10% |
NVDA250620P00565000 | 2024-03-14 1:08PM EDT | 565.00 | 43.75 | 40.60 | 42.20 | 0.00 | - | 2 | 62 | 47.99% |
NVDA250620P00570000 | 2024-03-08 2:03PM EDT | 570.00 | 42.65 | 41.90 | 43.50 | 0.00 | - | 1 | 434 | 47.93% |
NVDA250620P00575000 | 2024-03-14 3:33PM EDT | 575.00 | 46.61 | 43.40 | 44.70 | 0.00 | - | 1 | 241 | 47.80% |
NVDA250620P00580000 | 2024-03-11 3:20PM EDT | 580.00 | 46.57 | 44.80 | 46.00 | 0.00 | - | 1 | 298 | 47.72% |
NVDA250620P00585000 | 2024-03-18 2:19PM EDT | 585.00 | 46.40 | 46.05 | 47.35 | -1.60 | -3.33% | 44 | 331 | 47.65% |
NVDA250620P00590000 | 2024-03-08 1:58PM EDT | 590.00 | 49.40 | 47.40 | 48.70 | 0.00 | - | 5 | 145 | 47.56% |
NVDA250620P00595000 | 2024-03-14 2:13PM EDT | 595.00 | 50.07 | 48.75 | 50.10 | 0.00 | - | 2 | 181 | 47.49% |
NVDA250620P00600000 | 2024-03-18 3:24PM EDT | 600.00 | 50.60 | 50.15 | 51.50 | -1.70 | -3.25% | 19 | 1,651 | 47.41% |
NVDA250620P00605000 | 2024-03-11 3:31PM EDT | 605.00 | 53.70 | 51.55 | 52.85 | 0.00 | - | 1 | 93 | 47.30% |
NVDA250620P00610000 | 2024-03-08 2:26PM EDT | 610.00 | 54.75 | 53.00 | 54.30 | 0.00 | - | 1 | 229 | 47.22% |
NVDA250620P00615000 | 2024-03-12 10:25AM EDT | 615.00 | 53.53 | 54.45 | 55.90 | 0.00 | - | 1 | 133 | 47.19% |
NVDA250620P00620000 | 2024-03-14 3:24PM EDT | 620.00 | 59.60 | 55.95 | 57.45 | 0.00 | - | 1 | 216 | 47.14% |
NVDA250620P00625000 | 2024-03-11 3:30PM EDT | 625.00 | 60.00 | 57.50 | 58.85 | 0.00 | - | 1 | 196 | 47.01% |
NVDA250620P00630000 | 2024-03-11 11:33AM EDT | 630.00 | 61.00 | 59.05 | 60.55 | 0.00 | - | 2 | 243 | 47.00% |
NVDA250620P00635000 | 2024-03-18 3:00PM EDT | 635.00 | 61.45 | 60.60 | 62.10 | +2.96 | +5.06% | 4 | 481 | 46.91% |
NVDA250620P00640000 | 2024-03-11 10:17AM EDT | 640.00 | 64.00 | 62.25 | 63.75 | 0.00 | - | 3 | 160 | 46.86% |
NVDA250620P00645000 | 2024-03-13 12:15PM EDT | 645.00 | 65.40 | 63.85 | 65.30 | 0.00 | - | 1 | 69 | 46.76% |
NVDA250620P00650000 | 2024-03-18 3:00PM EDT | 650.00 | 66.35 | 65.45 | 66.90 | -3.04 | -4.38% | 6 | 1,496 | 46.67% |
NVDA250620P00655000 | 2024-03-11 9:30AM EDT | 655.00 | 72.48 | 67.15 | 68.70 | 0.00 | - | 1 | 81 | 46.64% |
NVDA250620P00660000 | 2024-03-13 12:42PM EDT | 660.00 | 69.95 | 68.80 | 70.40 | 0.00 | - | 1 | 700 | 46.57% |
NVDA250620P00665000 | 2024-03-15 1:55PM EDT | 665.00 | 73.74 | 70.55 | 72.15 | 0.00 | - | 20 | 98 | 46.51% |
NVDA250620P00670000 | 2024-03-18 2:05PM EDT | 670.00 | 73.61 | 72.30 | 73.85 | +4.61 | +6.68% | 1 | 43 | 46.42% |
NVDA250620P00675000 | 2024-03-18 1:07PM EDT | 675.00 | 76.88 | 74.05 | 75.60 | +2.38 | +3.19% | 2 | 49 | 46.35% |
NVDA250620P00680000 | 2024-03-18 9:36AM EDT | 680.00 | 74.32 | 75.85 | 77.45 | -1.23 | -1.63% | 1 | 368 | 46.30% |
NVDA250620P00685000 | 2024-03-13 9:51AM EDT | 685.00 | 78.50 | 77.70 | 79.35 | 0.00 | - | 1 | 86 | 46.25% |
NVDA250620P00690000 | 2024-03-18 11:20AM EDT | 690.00 | 81.00 | 79.55 | 81.25 | -0.55 | -0.67% | 2 | 173 | 46.20% |
NVDA250620P00695000 | 2024-03-14 3:55PM EDT | 695.00 | 84.15 | 81.40 | 83.20 | 0.00 | - | 9 | 86 | 46.16% |
NVDA250620P00700000 | 2024-03-18 2:05PM EDT | 700.00 | 84.75 | 83.30 | 85.10 | -2.15 | -2.47% | 19 | 1,662 | 46.10% |
NVDA250620P00705000 | 2024-03-18 10:17AM EDT | 705.00 | 82.98 | 85.10 | 86.80 | -3.33 | -3.86% | 1 | 47 | 45.96% |
NVDA250620P00710000 | 2024-03-11 2:33PM EDT | 710.00 | 88.81 | 87.10 | 88.90 | 0.00 | - | 8 | 204 | 45.94% |
NVDA250620P00720000 | 2024-03-18 10:50AM EDT | 720.00 | 88.45 | 91.05 | 92.95 | -0.70 | -0.79% | 1 | 524 | 45.84% |
NVDA250620P00730000 | 2024-03-18 9:37AM EDT | 730.00 | 93.05 | 95.10 | 96.80 | -3.15 | -3.27% | 4 | 107 | 45.64% |
NVDA250620P00740000 | 2024-03-12 10:08AM EDT | 740.00 | 98.15 | 99.30 | 100.95 | 0.00 | - | 20 | 157 | 45.51% |
NVDA250620P00750000 | 2024-03-18 12:47PM EDT | 750.00 | 105.50 | 103.55 | 105.60 | -1.02 | -0.96% | 1 | 424 | 45.51% |
NVDA250620P00760000 | 2024-03-18 1:13PM EDT | 760.00 | 111.18 | 107.95 | 110.00 | +0.58 | +0.52% | 1 | 52 | 45.40% |
NVDA250620P00770000 | 2024-03-11 11:14AM EDT | 770.00 | 114.10 | 112.30 | 114.25 | 0.00 | - | 1 | 251 | 45.21% |
NVDA250620P00780000 | 2024-03-18 10:21AM EDT | 780.00 | 114.50 | 116.85 | 118.90 | -3.72 | -3.15% | 1 | 112 | 45.12% |
NVDA250620P00790000 | 2024-03-14 2:09PM EDT | 790.00 | 123.60 | 121.50 | 123.50 | 0.00 | - | 11 | 221 | 44.99% |
NVDA250620P00800000 | 2024-03-18 3:15PM EDT | 800.00 | 126.40 | 126.25 | 128.50 | -3.47 | -2.67% | 35 | 371 | 44.94% |
NVDA250620P00810000 | 2024-03-12 11:50AM EDT | 810.00 | 123.70 | 131.10 | 133.35 | 0.00 | - | 1 | 170 | 44.83% |
NVDA250620P00820000 | 2024-03-15 10:21AM EDT | 820.00 | 139.60 | 136.05 | 138.40 | 0.00 | - | 2 | 126 | 44.75% |
NVDA250620P00830000 | 2024-03-18 1:28PM EDT | 830.00 | 143.25 | 140.95 | 143.40 | -1.75 | -1.21% | 2 | 189 | 44.63% |
NVDA250620P00840000 | 2024-03-15 11:22AM EDT | 840.00 | 148.80 | 146.10 | 148.50 | 0.00 | - | 13 | 151 | 44.51% |
NVDA250620P00850000 | 2024-03-18 9:59AM EDT | 850.00 | 148.76 | 151.30 | 153.80 | -6.99 | -4.49% | 29 | 318 | 44.42% |
NVDA250620P00860000 | 2024-03-18 2:59PM EDT | 860.00 | 157.45 | 156.55 | 159.10 | -4.55 | -2.81% | 6 | 130 | 44.32% |
NVDA250620P00880000 | 2024-03-18 1:44PM EDT | 880.00 | 168.55 | 167.30 | 170.10 | -1.55 | -0.91% | 30 | 222 | 44.13% |
NVDA250620P00900000 | 2024-03-18 3:40PM EDT | 900.00 | 180.00 | 178.55 | 181.20 | -1.00 | -0.55% | 8 | 246 | 43.89% |
NVDA250620P00920000 | 2024-03-13 3:19PM EDT | 920.00 | 182.74 | 189.95 | 192.85 | 0.00 | - | 22 | 92 | 43.70% |
NVDA250620P00930000 | 2024-03-14 2:47PM EDT | 930.00 | 198.97 | 196.00 | 198.80 | 0.00 | - | 1 | 38 | 43.61% |
NVDA250620P00940000 | 2024-03-13 3:18PM EDT | 940.00 | 194.95 | 200.75 | 205.40 | 0.00 | - | 2 | 100 | 43.66% |
NVDA250620P00950000 | 2024-03-18 9:46AM EDT | 950.00 | 201.00 | 206.85 | 211.30 | +0.40 | +0.20% | 2 | 62 | 43.51% |
NVDA250620P00960000 | 2024-03-13 3:18PM EDT | 960.00 | 206.90 | 213.00 | 217.45 | 0.00 | - | 5 | 34 | 43.41% |
NVDA250620P00970000 | 2024-03-13 3:18PM EDT | 970.00 | 213.15 | 219.20 | 224.05 | 0.00 | - | 2 | 98 | 43.40% |
NVDA250620P00980000 | 2024-03-13 3:18PM EDT | 980.00 | 219.05 | 225.50 | 230.00 | 0.00 | - | 2 | 44 | 43.21% |
NVDA250620P00990000 | 2024-03-04 4:20PM EDT | 990.00 | 221.70 | 231.90 | 236.40 | 0.00 | - | 6 | 51 | 43.11% |
NVDA250620P01000000 | 2024-03-15 3:37PM EDT | 1,000.00 | 246.90 | 238.35 | 243.25 | 0.00 | - | 2 | 219 | 43.11% |
NVDA250620P01010000 | 2024-03-15 10:17AM EDT | 1,010.00 | 251.45 | 244.50 | 249.80 | 0.00 | - | 2 | 31 | 43.01% |
NVDA250620P01020000 | 2024-03-04 1:29PM EDT | 1,020.00 | 244.95 | 251.10 | 256.40 | 0.00 | - | 11 | 24 | 42.91% |
NVDA250620P01030000 | 2024-03-11 1:24PM EDT | 1,030.00 | 265.45 | 258.15 | 262.70 | 0.00 | - | 8 | 55 | 42.71% |
NVDA250620P01040000 | 2024-03-15 10:20AM EDT | 1,040.00 | 271.70 | 264.90 | 269.85 | 0.00 | - | 4 | 48 | 42.71% |
NVDA250620P01050000 | 2024-03-18 10:17AM EDT | 1,050.00 | 265.35 | 271.35 | 276.70 | -13.30 | -4.77% | 1 | 26 | 42.62% |
NVDA250620P01060000 | 2024-03-18 12:07PM EDT | 1,060.00 | 282.00 | 278.60 | 283.60 | -4.93 | -1.72% | 5 | 40 | 42.52% |
NVDA250620P01070000 | 2024-03-15 10:19AM EDT | 1,070.00 | 291.85 | 285.55 | 290.55 | 0.00 | - | 2 | 43 | 42.42% |
NVDA250620P01080000 | 2024-03-15 10:18AM EDT | 1,080.00 | 299.20 | 292.20 | 297.20 | 0.00 | - | 5 | 19 | 42.23% |
NVDA250620P01090000 | 2024-03-15 12:24PM EDT | 1,090.00 | 306.35 | 299.65 | 304.30 | 0.00 | - | 26 | 41 | 42.13% |
NVDA250620P01100000 | 2024-02-14 12:46PM EDT | 1,100.00 | 396.00 | 314.50 | 318.25 | 0.00 | - | 2 | 24 | 43.78% |
NVDA250620P01110000 | 2024-03-15 12:22PM EDT | 1,110.00 | 320.30 | 313.65 | 318.70 | 0.00 | - | 2 | 34 | 41.93% |
NVDA250620P01120000 | 2024-03-15 11:36AM EDT | 1,120.00 | 325.45 | 316.25 | 331.50 | 0.00 | - | 4 | 35 | 43.28% |
NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 1,130.00 | 319.25 | 322.00 | 342.00 | 0.00 | - | 5 | 47 | 44.01% |
NVDA250620P01140000 | 2024-03-07 1:05PM EDT | 1,140.00 | 311.90 | 330.00 | 350.00 | 0.00 | - | 10 | 67 | 44.08% |
NVDA250620P01150000 | 2024-03-12 10:03AM EDT | 1,150.00 | 344.00 | 338.00 | 356.00 | 0.00 | - | 2 | 60 | 43.61% |
NVDA250620P01160000 | 2024-03-08 1:18PM EDT | 1,160.00 | 349.40 | 346.20 | 363.95 | 0.00 | - | 3 | 38 | 43.63% |
NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 1,170.00 | 362.05 | 352.00 | 372.00 | 0.00 | - | 15 | 35 | 43.67% |
NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 1,180.00 | 333.40 | 360.00 | 380.00 | 0.00 | - | 2 | 52 | 43.68% |
NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 1,190.00 | 372.05 | 368.00 | 388.00 | 0.00 | - | 6 | 23 | 43.68% |
NVDA250620P01200000 | 2024-03-15 11:25AM EDT | 1,200.00 | 384.95 | 376.00 | 396.00 | 0.00 | - | 10 | 27 | 43.67% |
NVDA250620P01210000 | 2024-02-12 12:30PM EDT | 1,210.00 | 481.05 | 380.85 | 394.55 | 0.00 | - | 2 | 8 | 41.04% |
NVDA250620P01220000 | 2024-03-07 4:04PM EDT | 1,220.00 | 369.40 | 392.00 | 410.00 | 0.00 | - | 4 | 22 | 43.06% |
NVDA250620P01230000 | 2024-03-07 1:13PM EDT | 1,230.00 | 378.30 | 400.00 | 418.00 | 0.00 | - | 30 | 42 | 43.00% |
NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 1,240.00 | 385.05 | 408.10 | 425.90 | 0.00 | - | 19 | 21 | 42.90% |
NVDA250620P01250000 | 2024-03-07 1:30PM EDT | 1,250.00 | 394.55 | 416.00 | 434.00 | 0.00 | - | 43 | 104 | 42.85% |
NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 1,260.00 | 400.20 | 424.00 | 442.00 | 0.00 | - | 5 | 9 | 42.75% |
NVDA250620P01270000 | 2024-02-12 2:18PM EDT | 1,270.00 | 543.00 | 420.50 | 437.55 | 0.00 | - | 22 | 12 | 38.96% |
NVDA250620P01280000 | 2024-03-08 12:16PM EDT | 1,280.00 | 426.70 | 440.00 | 460.00 | 0.00 | - | 2 | 22 | 43.10% |
NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 1,290.00 | 622.40 | 448.00 | 468.00 | 0.00 | - | 16 | 16 | 42.97% |
NVDA250620P01300000 | 2024-03-11 9:30AM EDT | 1,300.00 | 475.00 | 456.00 | 476.00 | 0.00 | - | 1 | 7 | 42.83% |
NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 1,320.00 | 446.60 | 474.15 | 492.00 | 0.00 | - | 2 | 7 | 42.50% |
NVDA250620P01340000 | 2024-02-12 4:04PM EDT | 1,340.00 | 619.65 | 476.60 | 493.80 | 0.00 | - | - | 0 | 37.50% |
NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 506.00 | 526.00 | 0.00 | - | 1 | 1 | 42.29% |
NVDA250620P01380000 | 2024-02-20 10:48AM EDT | 1,380.00 | 686.80 | 524.00 | 544.00 | 0.00 | - | 2 | 0 | 42.45% |
NVDA250620P01400000 | 2024-03-07 1:04PM EDT | 1,400.00 | 515.27 | 542.00 | 560.00 | 0.00 | - | 4 | 2 | 41.90% |
NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 1,410.00 | 568.85 | 550.00 | 569.75 | 0.00 | - | - | 6 | 42.19% |
NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 44.61% |
NVDA250620P01440000 | 2024-02-14 11:49AM EDT | 1,440.00 | 704.90 | 586.15 | 604.00 | 0.00 | - | 2 | 0 | 44.70% |
NVDA250620P01450000 | 2024-03-07 4:04PM EDT | 1,450.00 | 558.15 | 586.00 | 604.00 | 0.00 | - | - | 8 | 41.65% |
NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 1,460.00 | 601.55 | 594.00 | 613.60 | 0.00 | - | 31 | 16 | 41.86% |
NVDA250620P01470000 | 2024-03-13 11:50AM EDT | 1,470.00 | 610.64 | 602.00 | 621.75 | 0.00 | - | - | 1 | 41.53% |
NVDA250620P01480000 | 2024-03-14 11:57AM EDT | 1,480.00 | 628.60 | 612.00 | 630.00 | 0.00 | - | 9 | 19 | 41.22% |
NVDA250620P01490000 | 2024-03-07 4:05PM EDT | 1,490.00 | 592.80 | 620.00 | 639.75 | 0.00 | - | - | 3 | 41.46% |
NVDA250620P01500000 | 2024-03-13 12:30PM EDT | 1,500.00 | 636.36 | 630.00 | 648.00 | 0.00 | - | 32 | 15 | 41.12% |
NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 638.00 | 657.85 | 0.00 | - | 12 | 9 | 41.39% |
NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 656.00 | 674.00 | 0.00 | - | - | 30 | 40.49% |
NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 666.00 | 686.00 | 0.00 | - | - | 0 | 41.61% |
NVDA250620P01560000 | 2024-03-07 12:22PM EDT | 1,560.00 | 658.45 | 684.00 | 704.00 | 0.00 | - | - | 0 | 41.41% |
NVDA250620P01570000 | 2024-03-07 1:00PM EDT | 1,570.00 | 667.05 | 694.00 | 711.95 | 0.00 | - | - | 24 | 40.85% |
NVDA250620P01590000 | 2024-03-07 2:14PM EDT | 1,590.00 | 686.25 | 712.00 | 731.95 | 0.00 | - | - | 1 | 41.44% |
NVDA250620P01600000 | 2024-03-15 9:40AM EDT | 1,600.00 | 742.03 | 722.00 | 739.75 | 0.00 | - | 20 | 10 | 40.76% |
NVDA250620P01610000 | 2024-03-07 1:40PM EDT | 1,610.00 | 706.25 | 730.00 | 749.75 | 0.00 | - | - | 29 | 41.04% |
NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 750.00 | 767.95 | 0.00 | - | 2 | 1 | 40.78% |
NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 758.00 | 777.95 | 0.00 | - | - | 1 | 41.05% |
NVDA250620P01650000 | 2024-03-07 2:14PM EDT | 1,650.00 | 741.85 | 768.00 | 785.90 | 0.00 | - | - | 5 | 40.34% |
NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 796.00 | 811.95 | 0.00 | - | - | 24 | 39.08% |
NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 834.00 | 853.10 | 0.00 | - | - | 13 | 40.70% |
NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | - | - | +854.83 | - | - | - | 0.00% |
NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 1,760.00 | 847.85 | 872.00 | 891.95 | 0.00 | - | - | 21 | 41.05% |
NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 892.00 | 911.95 | 0.00 | - | - | 1 | 41.52% |
NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 902.00 | 919.95 | 0.00 | - | - | 17 | 40.58% |
NVDA250620P01800000 | 2024-03-15 10:50AM EDT | 1,800.00 | 914.31 | 912.00 | 930.00 | 0.00 | - | - | - | 40.84% |