Mercados españoles cerrados en 24 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
904,47+1,97 (+0,22%)
A partir del 12:06PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620C000050002024-03-28 11:48AM EDT5.00904.44901.15909.80-41.62-4.40%681,0330.00%
NVDA250620C000100002023-10-19 1:11PM EDT10.00421.06481.30489.250.00-17100.00%
NVDA250620C000200002024-01-18 12:32PM EDT20.00557.00699.40715.500.00-1750.00%
NVDA250620C000250002023-11-20 11:33AM EDT25.00475.83473.70479.350.00-490.00%
NVDA250620C000300002024-02-13 11:57AM EDT30.00701.73846.05851.550.00-983400.00%
NVDA250620C000350002024-02-02 11:08AM EDT35.00621.00786.00795.850.00-4190.00%
NVDA250620C000400002023-07-18 3:50PM EDT40.00440.21395.00404.000.00-110.00%
NVDA250620C000450002023-04-05 3:53PM EDT45.00227.75241.10250.900.00-300.00%
NVDA250620C000500002024-03-11 1:53PM EDT50.00816.17858.75867.150.00-210173.03%
NVDA250620C000600002024-01-19 11:41AM EDT60.00524.83661.95678.050.00-3280.00%
NVDA250620C000650002023-11-06 12:51PM EDT65.00397.71391.70398.300.00-1240.00%
NVDA250620C000700002024-01-24 2:25PM EDT70.00561.58716.50731.200.00-1880.00%
NVDA250620C000750002024-03-20 3:35PM EDT75.00832.31834.75843.700.00-122148.91%
NVDA250620C000800002024-01-22 4:14PM EDT80.00525.48590.00610.000.00-5510.00%
NVDA250620C000850002024-02-13 3:23PM EDT85.00641.55792.00812.000.00-21070.00%
NVDA250620C000900002024-03-06 10:46AM EDT90.00803.00821.20829.900.00-281140.70%
NVDA250620C000950002023-06-22 2:03PM EDT95.00345.78355.00364.000.00-41880.00%
NVDA250620C001000002024-03-12 11:50AM EDT100.00815.00811.70820.800.00-1470135.49%
NVDA250620C001050002024-02-20 1:09PM EDT105.00583.17813.45820.950.00-833147.58%
NVDA250620C001100002024-03-04 11:57AM EDT110.00750.50802.75811.450.00-1101131.26%
NVDA250620C001150002024-03-01 1:00PM EDT115.00712.00797.90806.450.00-122128.39%
NVDA250620C001200002024-03-04 1:52PM EDT120.00752.34793.00801.800.00-10253126.06%
NVDA250620C001250002024-01-08 4:28PM EDT125.00403.53580.85588.850.00-1110.00%
NVDA250620C001300002023-11-21 3:56PM EDT130.00383.30366.75374.200.00-1370.00%
NVDA250620C001350002024-03-08 11:05AM EDT135.00836.00779.40787.850.00-1125120.91%
NVDA250620C001400002024-02-09 3:39PM EDT140.00590.00739.15753.050.00-1391070.00%
NVDA250620C001450002024-01-05 4:40PM EDT145.00355.25524.55529.950.00-251400.00%
NVDA250620C001500002024-03-25 2:43PM EDT150.00819.81762.40777.000.00-2950116.01%
NVDA250620C001550002024-03-04 4:37PM EDT155.00718.50760.30768.900.00-63219113.61%
NVDA250620C001600002024-02-27 2:51PM EDT160.00642.75756.15764.500.00-1181112.85%
NVDA250620C001650002024-03-19 10:42AM EDT165.00715.00751.00759.700.00-1114110.83%
NVDA250620C001700002024-03-08 4:51PM EDT170.00721.67746.45755.200.00-1269109.68%
NVDA250620C001750002024-03-26 2:07PM EDT175.00790.00741.90750.600.00-1201108.47%
NVDA250620C001800002024-03-15 12:36PM EDT180.00722.74737.10745.850.00-2227106.96%
NVDA250620C001850002024-03-08 3:13PM EDT185.00707.93733.05741.600.00-2154106.51%
NVDA250620C001900002024-03-11 9:41AM EDT190.00694.53728.20737.000.00-181105.15%
NVDA250620C001950002024-03-18 12:35PM EDT195.00705.00723.75732.350.00-1129104.09%
NVDA250620C002000002024-03-25 3:20PM EDT200.00772.05719.20727.450.00-10577102.79%
NVDA250620C002050002024-03-01 12:29PM EDT205.00630.00714.55722.700.00-193101.56%
NVDA250620C002100002024-03-18 11:57AM EDT210.00689.68709.85717.850.00-1101100.25%
NVDA250620C002150002024-03-21 2:30PM EDT215.00718.80705.30713.250.00-813999.26%
NVDA250620C002200002024-03-15 11:10AM EDT220.00688.00700.60708.450.00-18798.05%
NVDA250620C002250002024-02-23 12:58PM EDT225.00592.06728.80742.400.00-1132136.84%
NVDA250620C002300002024-03-22 12:27PM EDT230.00731.00691.50699.550.00-126296.36%
NVDA250620C002350002024-03-01 10:54AM EDT235.00585.46687.20695.250.00-141795.79%
NVDA250620C002400002024-03-11 10:46AM EDT240.00658.62682.35690.200.00-141894.42%
NVDA250620C002450002024-03-21 12:15PM EDT245.00694.00677.85685.650.00-17193.59%
NVDA250620C002500002024-03-15 3:21PM EDT250.00655.99673.35681.600.00-158393.07%
NVDA250620C002550002024-03-22 12:37PM EDT255.00707.00668.70676.550.00-111791.89%
NVDA250620C002600002024-03-11 12:25PM EDT260.00630.54664.65672.450.00-1013391.60%
NVDA250620C002650002024-03-14 11:37AM EDT265.00637.65659.70667.400.00-235790.29%
NVDA250620C002700002024-02-02 11:52AM EDT270.00406.28569.00578.800.00-14170.00%
NVDA250620C002750002024-03-26 9:34AM EDT275.00705.00651.05658.950.00-2217289.29%
NVDA250620C002800002024-03-22 3:43PM EDT280.00680.05646.55654.350.00-519288.50%
NVDA250620C002850002024-02-23 11:30AM EDT285.00535.24674.80687.450.00-183118.74%
NVDA250620C002900002024-03-04 1:55PM EDT290.00597.56637.55644.900.00-215586.84%
NVDA250620C002950002024-03-18 2:40PM EDT295.00617.42632.85640.200.00-121585.94%
NVDA250620C003000002024-03-26 3:59PM EDT300.00651.00628.40635.100.00-11,07384.98%
NVDA250620C003050002024-03-26 1:07PM EDT305.00663.08623.80631.100.00-114784.49%
NVDA250620C003100002024-03-26 1:07PM EDT310.00658.57619.45627.100.00-113484.11%
NVDA250620C003150002023-12-19 12:00PM EDT315.00219.43310.55314.150.00-31220.00%
NVDA250620C003200002024-03-11 9:35AM EDT320.00557.38610.55616.250.00-116181.98%
NVDA250620C003250002024-03-08 2:06PM EDT325.00582.53606.45613.750.00-18582.38%
NVDA250620C003300002024-03-27 2:51PM EDT330.00596.36601.90609.300.00-328381.71%
NVDA250620C003350002024-02-20 3:04PM EDT335.00387.15603.30610.450.00-58485.74%
NVDA250620C003400002024-03-25 10:30AM EDT340.00650.08593.00600.250.00-520280.42%
NVDA250620C003450002024-03-27 10:01AM EDT345.00585.95588.70595.550.00-45779.78%
NVDA250620C003500002024-03-27 10:25AM EDT350.00578.08584.20591.600.00-525179.36%
NVDA250620C003550002024-03-19 2:53PM EDT355.00576.30579.90586.550.00-48078.58%
NVDA250620C003600002024-03-22 10:13AM EDT360.00599.57575.30582.950.00-1535278.26%
NVDA250620C003650002024-02-22 10:50AM EDT365.00449.00603.70613.950.00-167100.90%
NVDA250620C003700002024-03-21 2:56PM EDT370.00573.66566.75574.050.00-128077.21%
NVDA250620C003750002024-03-08 12:27PM EDT375.00569.30562.50569.850.00-127276.78%
NVDA250620C003800002024-03-26 10:29AM EDT380.00598.89558.10565.350.00-238676.20%
NVDA250620C003850002024-03-04 1:07PM EDT385.00503.75553.75560.550.00-1331875.53%
NVDA250620C003900002024-03-01 4:40PM EDT390.00465.67549.45555.000.00-113474.63%
NVDA250620C003950002024-03-14 3:13PM EDT395.00516.05545.30552.300.00-118774.76%
NVDA250620C004000002024-03-27 10:52AM EDT400.00535.10540.80546.300.00-11,52473.65%
NVDA250620C004050002024-03-19 3:33PM EDT405.00521.68536.75542.750.00-7718173.51%
NVDA250620C004100002024-03-19 3:33PM EDT410.00517.53532.15537.950.00-7722772.79%
NVDA250620C004150002024-03-19 3:24PM EDT415.00509.57528.20535.350.00-67172.98%
NVDA250620C004200002024-03-25 12:04PM EDT420.00567.77523.85530.400.00-26572.28%
NVDA250620C004250002024-03-19 3:32PM EDT425.00504.34519.85525.450.00-221671.71%
NVDA250620C004300002024-03-18 3:46PM EDT430.00502.50515.65522.150.00-1336871.58%
NVDA250620C004350002024-03-14 11:01AM EDT435.00496.00511.50517.250.00-36570.97%
NVDA250620C004400002024-03-19 3:26PM EDT440.00489.39507.35513.250.00-157670.63%
NVDA250620C004450002024-03-25 11:14AM EDT445.00559.11502.95508.800.00-111870.09%
NVDA250620C004500002024-03-26 11:08AM EDT450.00540.05499.00504.800.00-1192169.81%
NVDA250620C004550002024-03-25 1:59PM EDT455.00550.43495.15500.650.00-270969.51%
NVDA250620C004600002024-03-12 12:01PM EDT460.00496.92491.15496.450.00-174769.15%
NVDA250620C004650002024-03-12 10:23AM EDT465.00465.62486.95492.250.00-218168.74%
NVDA250620C004700002024-03-12 1:08PM EDT470.00473.72483.05488.300.00-215768.47%
NVDA250620C004750002024-03-15 11:02AM EDT475.00467.27478.55484.200.00-120668.00%
NVDA250620C004800002024-03-22 3:56PM EDT480.00513.24475.00481.400.00-338668.12%
NVDA250620C004850002024-03-27 10:21AM EDT485.00468.97470.65476.700.00-115367.52%
NVDA250620C004900002024-03-27 10:21AM EDT490.00465.03467.00472.800.00-130567.31%
NVDA250620C004950002024-03-06 12:39PM EDT495.00442.80463.05469.200.00-132967.10%
NVDA250620C005000002024-03-28 11:49AM EDT500.00463.31458.75464.90-18.19-3.78%292566.62%
NVDA250620C005050002024-03-27 10:18AM EDT505.00453.56455.10460.900.00-11,18166.38%
NVDA250620C005100002024-03-08 2:59PM EDT510.00426.33451.45456.900.00-621566.13%
NVDA250620C005150002024-03-27 10:32AM EDT515.00445.29447.50453.100.00-129765.85%
NVDA250620C005200002024-03-27 10:32AM EDT520.00441.39443.60449.150.00-115565.54%
NVDA250620C005250002024-03-27 10:04AM EDT525.00430.00439.90445.450.00-113565.34%
NVDA250620C005300002024-03-27 10:04AM EDT530.00430.01435.90441.800.00-512765.07%
NVDA250620C005350002024-03-27 10:51AM EDT535.00429.10432.40438.950.00-216965.09%
NVDA250620C005400002024-03-28 9:54AM EDT540.00434.50428.55434.35-35.80-7.61%317064.64%
NVDA250620C005450002024-03-25 11:27AM EDT545.00480.15424.55430.800.00-61,27164.38%
NVDA250620C005500002024-03-27 10:22AM EDT550.00418.00421.00426.750.00-577864.11%
NVDA250620C005550002024-03-21 12:53PM EDT555.00435.43417.35422.550.00-118463.78%
NVDA250620C005600002024-03-28 11:08AM EDT560.00418.07414.10419.95-14.04-3.25%151063.87%
NVDA250620C005650002024-03-21 12:53PM EDT565.00428.82410.50415.750.00-110563.54%
NVDA250620C005700002024-03-26 9:38AM EDT570.00454.87408.65410.800.00-111463.42%
NVDA250620C005750002024-03-22 2:42PM EDT575.00441.30405.75407.650.00-212463.44%
NVDA250620C005800002024-03-19 9:37AM EDT580.00366.72401.60403.700.00-133963.04%
NVDA250620C005850002024-03-26 9:44AM EDT585.00446.00398.25400.050.00-117762.86%
NVDA250620C005900002024-03-22 2:49PM EDT590.00425.00394.75396.600.00-327462.69%
NVDA250620C005950002024-03-21 9:46AM EDT595.00397.52391.60393.300.00-119962.60%
NVDA250620C006000002024-03-27 3:32PM EDT600.00379.70386.60389.900.00-341,22762.13%
NVDA250620C006050002024-03-19 9:30AM EDT605.00352.43384.10386.300.00-516862.11%
NVDA250620C006100002024-03-27 9:36AM EDT610.00389.59380.85382.600.00-343861.91%
NVDA250620C006150002024-03-19 10:37AM EDT615.00342.40377.70379.450.00-217661.83%
NVDA250620C006200002024-03-27 3:33PM EDT620.00367.89374.10375.900.00-141761.59%
NVDA250620C006250002024-03-27 3:03PM EDT625.00365.15370.70372.550.00-123561.42%
NVDA250620C006300002024-03-28 11:02AM EDT630.00368.00367.35369.10+6.77+1.87%21,76561.23%
NVDA250620C006350002024-03-26 3:26PM EDT635.00398.40364.05365.850.00-1129261.08%
NVDA250620C006400002024-03-27 2:02PM EDT640.00360.79360.60362.650.00-229560.91%
NVDA250620C006450002024-03-27 3:03PM EDT645.00351.95357.50359.150.00-29860.75%
NVDA250620C006500002024-03-27 12:54PM EDT650.00352.63352.80358.150.00-61,18360.73%
NVDA250620C006550002024-03-27 12:54PM EDT655.00349.43350.90352.900.00-18460.46%
NVDA250620C006600002024-03-27 3:39PM EDT660.00344.23347.95349.700.00-218060.36%
NVDA250620C006650002024-03-27 3:39PM EDT665.00341.04344.60346.300.00-213060.15%
NVDA250620C006700002024-03-27 3:40PM EDT670.00338.68341.45343.350.00-340560.04%
NVDA250620C006750002024-03-20 3:27PM EDT675.00334.73338.60340.300.00-17859.97%
NVDA250620C006800002024-03-26 2:43PM EDT680.00372.32335.25336.900.00-1526859.74%
NVDA250620C006850002024-03-27 3:40PM EDT685.00329.40332.40334.050.00-215659.69%
NVDA250620C006900002024-03-26 11:14AM EDT690.00365.90329.00330.850.00-522859.48%
NVDA250620C006950002024-03-15 1:11PM EDT695.00321.15325.75327.800.00-59659.32%
NVDA250620C007000002024-03-28 10:26AM EDT700.00322.60323.25325.05+2.22+0.69%31,54659.32%
NVDA250620C007050002024-03-25 10:24AM EDT705.00373.49320.00321.950.00-312859.14%
NVDA250620C007100002024-03-27 9:38AM EDT710.00327.15317.00318.750.00-137458.97%
NVDA250620C007200002024-03-27 3:02PM EDT720.00305.79311.25313.100.00-20074058.79%
NVDA250620C007300002024-03-28 9:32AM EDT730.00297.38305.75307.40-53.87-15.34%850158.62%
NVDA250620C007400002024-03-22 11:30AM EDT740.00326.47299.90301.950.00-120658.42%
NVDA250620C007500002024-03-28 9:37AM EDT750.00300.00294.30295.95+6.72+2.29%791558.15%
NVDA250620C007600002024-03-26 12:31PM EDT760.00321.50288.85290.450.00-768757.95%
NVDA250620C007700002024-03-27 3:02PM EDT770.00278.18283.45285.050.00-20061057.76%
NVDA250620C007800002024-03-28 9:38AM EDT780.00275.80278.15279.75+1.70+0.62%253157.58%
NVDA250620C007900002024-03-28 11:23AM EDT790.00272.60272.95274.50-28.70-9.53%214057.41%
NVDA250620C008000002024-03-28 10:47AM EDT800.00270.31267.20269.20+0.81+0.30%41,04257.13%
NVDA250620C008100002024-03-27 2:00PM EDT810.00262.57262.70264.100.00-321857.03%
NVDA250620C008200002024-03-28 9:54AM EDT820.00261.90257.45259.20+11.72+4.68%526456.84%
NVDA250620C008300002024-03-26 2:57PM EDT830.00287.95253.40254.550.00-235556.84%
NVDA250620C008400002024-03-28 9:51AM EDT840.00254.55248.40249.60+12.55+5.19%1328756.64%
NVDA250620C008500002024-03-27 10:11AM EDT850.00247.90243.60244.90+10.90+4.60%192456.48%
NVDA250620C008600002024-03-28 10:21AM EDT860.00238.22239.00240.25+1.42+0.60%427356.35%
NVDA250620C008800002024-03-28 10:52AM EDT880.00231.01230.20231.60+6.30+2.80%527256.16%
NVDA250620C009000002024-03-28 11:29AM EDT900.00222.00221.55222.60+2.47+1.13%2596655.88%
NVDA250620C009200002024-03-28 9:59AM EDT920.00215.00213.25214.35+7.10+3.42%1520455.67%
NVDA250620C009300002024-03-27 10:22AM EDT930.00207.79209.20210.450.00-219955.59%
NVDA250620C009400002024-03-27 3:08PM EDT940.00203.75205.50206.55+2.95+1.47%112955.53%
NVDA250620C009500002024-03-27 3:10PM EDT950.00200.94201.60202.75+5.94+3.05%248155.45%
NVDA250620C009600002024-03-28 9:48AM EDT960.00201.75197.60198.65+5.95+3.04%911955.30%
NVDA250620C009700002024-03-27 11:42AM EDT970.00189.89194.10195.200.00-411955.28%
NVDA250620C009800002024-03-27 2:56PM EDT980.00185.40190.20191.400.00-36555.15%
NVDA250620C009900002024-03-27 10:03AM EDT990.00177.96186.80188.000.00-121655.12%
NVDA250620C010000002024-03-28 11:20AM EDT1,000.00185.02183.30184.35+3.44+1.89%201,22855.03%
NVDA250620C010100002024-03-28 11:29AM EDT1,010.00180.20179.65180.85+1.04+0.58%610554.93%
NVDA250620C010200002024-03-26 3:44PM EDT1,020.00194.80176.30177.400.00-1742854.85%
NVDA250620C010300002024-03-27 2:44PM EDT1,030.00170.20173.00174.400.00-53154.83%
NVDA250620C010400002024-03-26 3:31PM EDT1,040.00190.55169.70170.850.00-2115154.72%
NVDA250620C010500002024-03-27 3:00PM EDT1,050.00162.78166.70167.950.00-234854.72%
NVDA250620C010600002024-03-28 10:43AM EDT1,060.00165.95163.60164.55+2.41+1.47%1113954.63%
NVDA250620C010700002024-03-26 3:27PM EDT1,070.00183.60160.55161.500.00-139754.58%
NVDA250620C010800002024-03-28 10:38AM EDT1,080.00159.40157.50158.50+2.20+1.40%139754.52%
NVDA250620C010900002024-03-27 3:17PM EDT1,090.00148.60154.55155.550.00-85654.46%
NVDA250620C011000002024-03-27 2:24PM EDT1,100.00151.51151.40152.750.00-3488354.39%
NVDA250620C011100002024-03-28 9:53AM EDT1,110.00152.10148.55149.90-3.09-1.99%214454.33%
NVDA250620C011200002024-03-28 11:29AM EDT1,120.00146.35146.10147.15-13.10-8.22%813454.33%
NVDA250620C011300002024-03-20 10:26AM EDT1,130.00139.70143.35144.450.00-1311554.28%
NVDA250620C011400002024-03-27 3:48PM EDT1,140.00140.00140.70141.800.00-25354.24%
NVDA250620C011500002024-03-22 12:30PM EDT1,150.00161.51138.10139.400.00-118454.23%
NVDA250620C011600002024-03-21 2:47PM EDT1,160.00141.05135.55136.550.00-214554.15%
NVDA250620C011700002024-03-20 2:34PM EDT1,170.00126.40133.00134.300.00-613854.14%
NVDA250620C011800002024-03-21 11:58AM EDT1,180.00139.38130.35131.650.00-110254.05%
NVDA250620C011900002024-03-27 3:37PM EDT1,190.00126.20128.10129.300.00-216654.05%
NVDA250620C012000002024-03-28 11:27AM EDT1,200.00126.78125.55126.90+4.16+3.39%494553.98%
NVDA250620C012100002024-03-26 12:02PM EDT1,210.00145.61123.45124.700.00-24453.99%
NVDA250620C012200002024-03-22 2:22PM EDT1,220.00141.00121.15122.300.00-95353.94%
NVDA250620C012300002024-03-25 11:35AM EDT1,230.00146.92118.95120.050.00-92653.91%
NVDA250620C012400002024-03-26 10:54AM EDT1,240.00137.55116.75117.900.00-14953.88%
NVDA250620C012500002024-03-27 10:36AM EDT1,250.00115.85114.35115.750.00-2133053.81%
NVDA250620C012600002024-03-27 3:50PM EDT1,260.00112.72112.45113.750.00-24453.82%
NVDA250620C012700002024-03-27 9:41AM EDT1,270.00115.80110.45111.650.00-12253.80%
NVDA250620C012800002024-03-27 10:07AM EDT1,280.00106.25108.15109.200.00-18853.67%
NVDA250620C012900002024-03-12 3:41PM EDT1,290.00110.60106.50107.550.00-6121653.73%
NVDA250620C013000002024-03-27 10:44AM EDT1,300.00105.42104.50105.800.00-243553.73%
NVDA250620C013200002024-03-27 10:07AM EDT1,320.0098.80100.75101.900.00-113753.66%
NVDA250620C013400002024-03-26 1:41PM EDT1,340.00116.9597.1098.250.00-1810553.61%
NVDA250620C013600002024-03-27 9:52AM EDT1,360.0099.9093.5094.800.00-210253.55%
NVDA250620C013700002024-03-22 1:20PM EDT1,370.00111.4491.9593.150.00-6653.55%
NVDA250620C013800002024-03-22 12:34PM EDT1,380.00106.6090.3591.500.00-618753.54%
NVDA250620C013900002024-03-26 3:25PM EDT1,390.00105.7588.7089.800.00-161953.51%
NVDA250620C014000002024-03-28 9:41AM EDT1,400.0088.3587.0088.35+0.71+0.81%2865753.50%
NVDA250620C014100002024-03-26 1:45PM EDT1,410.00103.8085.4586.750.00-11053.47%
NVDA250620C014200002024-03-20 10:04AM EDT1,420.0080.8784.0585.300.00-13353.49%
NVDA250620C014300002024-03-27 1:41PM EDT1,430.0083.2582.6083.550.00-5853.44%
NVDA250620C014400002024-03-25 11:10AM EDT1,440.00105.8581.0582.350.00-72553.45%
NVDA250620C014500002024-03-25 12:21PM EDT1,450.00100.8079.5581.000.00-1653.44%
NVDA250620C014600002024-03-25 12:02PM EDT1,460.0097.6078.2579.400.00-32653.42%
NVDA250620C014700002024-03-19 11:13AM EDT1,470.0065.9576.8577.900.00-2353.38%
NVDA250620C014800002024-03-25 2:13PM EDT1,480.0099.5575.5576.850.00-3557253.42%
NVDA250620C014900002024-03-27 3:33PM EDT1,490.0073.7074.2075.350.00-2553.38%
NVDA250620C015000002024-03-27 3:19PM EDT1,500.0075.2273.0074.10+4.92+7.00%376753.39%
NVDA250620C015100002024-03-19 3:28PM EDT1,510.0068.0071.6572.900.00-1653.38%
NVDA250620C015200002024-03-26 3:44PM EDT1,520.0081.4070.4071.650.00-11253.37%
NVDA250620C015300002024-03-25 11:00AM EDT1,530.0091.0569.2570.400.00-7853.37%
NVDA250620C015400002024-03-27 10:18AM EDT1,540.0069.1568.0069.200.00-24853.36%
NVDA250620C015500002024-03-27 11:01AM EDT1,550.0067.6066.8067.850.00-12553.32%
NVDA250620C015600002024-03-27 2:52PM EDT1,560.0065.0065.7066.900.00-59853.35%
NVDA250620C015700002024-03-14 2:06PM EDT1,570.0065.4564.4565.700.00-1453.32%
NVDA250620C015800002024-03-22 2:52PM EDT1,580.0076.0063.5064.600.00-3953.33%
NVDA250620C015900002024-03-27 2:10PM EDT1,590.0063.0062.3063.450.00-10553.30%
NVDA250620C016000002024-03-27 12:44PM EDT1,600.0061.6461.3562.450.00-425053.32%
NVDA250620C016100002024-03-12 12:24PM EDT1,610.0064.0560.2561.450.00-1253.32%
NVDA250620C016200002024-03-22 9:43AM EDT1,620.0065.9559.2060.400.00-124153.31%
NVDA250620C016300002024-03-14 12:39PM EDT1,630.0059.5558.2559.350.00-3353.30%
NVDA250620C016400002024-03-27 12:39PM EDT1,640.0058.0057.3558.450.00-376153.33%
NVDA250620C016500002024-03-27 9:35AM EDT1,650.0062.0056.4057.500.00-14053.33%
NVDA250620C016600002024-03-28 11:29AM EDT1,660.0056.0555.5056.65+1.45+2.66%12853.35%
NVDA250620C016800002024-03-13 9:33AM EDT1,680.0059.5053.6554.700.00-1153.33%
NVDA250620C017000002024-03-27 3:19PM EDT1,700.0050.2052.0052.950.00-709953.35%
NVDA250620C017200002024-03-26 11:12AM EDT1,720.0064.3550.1051.200.00-1353.31%
NVDA250620C017300002024-03-12 3:58PM EDT1,730.0057.4949.4550.450.00--153.35%
NVDA250620C017400002024-03-25 10:31AM EDT1,740.0067.8548.4549.600.00-2753.32%
NVDA250620C017500002024-03-27 10:25AM EDT1,750.0048.9547.8048.800.00-13953.34%
NVDA250620C017600002024-03-19 12:00PM EDT1,760.0041.3747.2547.950.00-252553.37%
NVDA250620C017700002024-03-21 11:39AM EDT1,770.0052.0046.2547.200.00-12453.33%
NVDA250620C017800002024-03-20 9:41AM EDT1,780.0045.0045.5546.650.00-1253.38%
NVDA250620C017900002024-03-25 12:54PM EDT1,790.0060.0744.8545.800.00-17753.37%
NVDA250620C018000002024-03-27 12:00PM EDT1,800.0044.2044.1045.100.00-85453.37%
NVDA250620C018200002024-03-25 11:13AM EDT1,820.0059.8042.6543.550.00-1153.35%
NVDA250620C018500002024-03-22 2:25PM EDT1,850.0051.3040.8541.750.00-1853.44%
NVDA250620C018600002024-03-18 12:01PM EDT1,860.0042.7540.1041.100.00--553.42%
NVDA250620C018700002024-03-25 10:05AM EDT1,870.0056.1039.4040.300.00-15653.38%
NVDA250620C018800002024-03-27 9:36AM EDT1,880.0043.1539.0039.700.00-2253.43%
NVDA250620C018900002024-03-26 12:08PM EDT1,890.0048.8038.2039.100.00-4453.40%
NVDA250620C019000002024-03-27 11:12AM EDT1,900.0038.0037.6538.750.00-11053.47%
NVDA250620C019100002024-03-26 9:34AM EDT1,910.0052.0037.0538.150.00-2953.47%
NVDA250620C019200002024-03-28 9:38AM EDT1,920.0036.4536.6037.60-0.90-2.41%23353.51%
NVDA250620C019300002024-03-27 2:05PM EDT1,930.0036.8535.8536.700.00-143453.41%
NVDA250620C019400002024-03-28 11:49AM EDT1,940.0035.9035.4536.45+1.40+4.06%16445353.51%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620P000050002024-03-12 11:29AM EDT5.000.020.000.010.00-152,788134.38%
NVDA250620P000100002024-03-22 12:39PM EDT10.000.020.000.010.00-20488115.63%
NVDA250620P000150002023-11-03 9:31AM EDT15.000.010.000.240.00-1114133.98%
NVDA250620P000200002024-03-04 3:36PM EDT20.000.070.000.410.00-5184130.27%
NVDA250620P000250002024-03-22 11:12AM EDT25.000.040.000.060.00-192,222101.56%
NVDA250620P000300002024-03-18 11:02AM EDT30.000.070.010.430.00-1245115.63%
NVDA250620P000350002024-03-14 9:30AM EDT35.000.630.010.440.00-192110.16%
NVDA250620P000400002024-02-15 12:55PM EDT40.000.070.000.070.00-2022988.67%
NVDA250620P000450002024-03-11 3:43PM EDT45.000.190.000.460.00-1226101.17%
NVDA250620P000500002024-03-25 10:40AM EDT50.000.070.020.10-0.03-30.00%43,43785.74%
NVDA250620P000550002024-02-26 1:54PM EDT55.000.100.000.110.00-198682.03%
NVDA250620P000600002024-03-19 2:09PM EDT60.000.050.000.120.00-559480.08%
NVDA250620P000650002024-01-29 11:21AM EDT65.000.110.010.280.00-13683.98%
NVDA250620P000700002024-03-27 11:41AM EDT70.000.010.010.520.00-344786.62%
NVDA250620P000750002024-03-12 9:30AM EDT75.000.450.030.240.00-311978.71%
NVDA250620P000800002024-02-28 10:30AM EDT80.000.150.000.550.00-115382.23%
NVDA250620P000850002024-02-13 1:53PM EDT85.000.200.060.330.00-289477.34%
NVDA250620P000900002024-03-25 10:00AM EDT90.000.100.090.290.00-210975.20%
NVDA250620P000950002024-03-05 2:42PM EDT95.000.180.000.530.00-18275.93%
NVDA250620P001000002024-03-27 10:12AM EDT100.000.220.150.550.00-11,05576.37%
NVDA250620P001050002024-03-22 3:06PM EDT105.000.290.150.390.00-128972.61%
NVDA250620P001100002024-03-26 2:29PM EDT110.000.310.000.590.00-114871.68%
NVDA250620P001150002024-03-08 3:50PM EDT115.000.360.030.570.00-325070.26%
NVDA250620P001200002024-03-15 9:30AM EDT120.000.250.170.470.00-158369.24%
NVDA250620P001250002024-02-23 2:17PM EDT125.000.390.260.530.00-466469.43%
NVDA250620P001300002024-03-05 3:48PM EDT130.000.270.100.700.00-18268.12%
NVDA250620P001350002024-03-08 1:02PM EDT135.000.460.250.570.00-225866.97%
NVDA250620P001400002024-03-04 2:38PM EDT140.000.460.250.700.00-123366.80%
NVDA250620P001450002024-03-15 3:06PM EDT145.000.600.340.700.00-510766.21%
NVDA250620P001500002024-03-26 3:58PM EDT150.000.530.500.700.00-664066.09%
NVDA250620P001550002024-03-13 11:11AM EDT155.000.700.500.870.00-348565.92%
NVDA250620P001600002024-03-25 1:56PM EDT160.000.700.500.870.00-114664.75%
NVDA250620P001650002024-03-27 9:59AM EDT165.000.500.560.870.00-1035063.94%
NVDA250620P001700002024-03-25 10:15AM EDT170.000.760.561.120.00-3036564.10%
NVDA250620P001750002024-02-21 4:11PM EDT175.001.610.701.020.00-114163.18%
NVDA250620P001800002024-03-19 12:15PM EDT180.001.030.701.120.00-235762.56%
NVDA250620P001850002024-03-21 11:13AM EDT185.001.050.471.330.00-49961.43%
NVDA250620P001900002024-03-11 1:18PM EDT190.001.300.761.330.00-141861.60%
NVDA250620P001950002024-03-12 12:50PM EDT195.001.421.061.330.00-138461.69%
NVDA250620P002000002024-03-28 10:19AM EDT200.001.251.061.37-0.12-8.76%589360.83%
NVDA250620P002050002024-03-25 11:24AM EDT205.001.231.061.690.00-732560.89%
NVDA250620P002100002024-03-22 1:43PM EDT210.001.451.071.860.00-11,08160.46%
NVDA250620P002150002024-03-12 9:30AM EDT215.001.711.171.980.00-263360.13%
NVDA250620P002200002024-03-15 1:00PM EDT220.002.201.282.090.00-31,86059.78%
NVDA250620P002250002024-03-19 10:35AM EDT225.001.951.282.090.00-139958.85%
NVDA250620P002300002024-03-18 2:32PM EDT230.002.121.662.090.00-438958.87%
NVDA250620P002350002024-03-26 12:40PM EDT235.001.891.662.510.00-1010358.92%
NVDA250620P002400002024-03-26 12:40PM EDT240.002.021.752.650.00-1019058.51%
NVDA250620P002450002024-03-13 10:34AM EDT245.002.821.702.730.00-114257.70%
NVDA250620P002500002024-03-27 1:15PM EDT250.002.481.832.730.00-31,23857.10%
NVDA250620P002550002024-03-26 1:52PM EDT255.002.322.242.730.00-127257.03%
NVDA250620P002600002024-03-25 9:36AM EDT260.002.702.392.890.00-1036056.74%
NVDA250620P002650002024-02-15 2:58PM EDT265.005.103.353.900.00-17158.97%
NVDA250620P002700002024-03-21 12:52PM EDT270.003.152.903.25+0.35+12.50%113256.51%
NVDA250620P002750002024-03-26 3:32PM EDT275.003.053.103.450.00-524156.29%
NVDA250620P002800002024-03-25 10:59AM EDT280.003.213.303.650.00-211256.06%
NVDA250620P002850002024-03-07 10:42AM EDT285.003.833.353.850.00-15655.60%
NVDA250620P002900002024-03-28 10:11AM EDT290.004.003.654.05+0.35+9.59%57355.46%
NVDA250620P002950002024-03-27 10:19AM EDT295.004.203.854.250.00-1018055.18%
NVDA250620P003000002024-03-27 10:03AM EDT300.004.404.254.450.00-191855.11%
NVDA250620P003050002024-03-14 3:58PM EDT305.005.754.204.700.00-111454.57%
NVDA250620P003100002024-03-14 3:58PM EDT310.006.064.504.950.00-16054.41%
NVDA250620P003150002024-03-11 9:30AM EDT315.006.704.805.200.00-13954.23%
NVDA250620P003200002024-03-19 10:46AM EDT320.005.705.005.450.00-113953.93%
NVDA250620P003250002024-03-26 2:13PM EDT325.005.165.155.700.00-21,14253.58%
NVDA250620P003300002024-03-25 3:53PM EDT330.005.405.555.950.00-133253.45%
NVDA250620P003350002024-03-26 12:17PM EDT335.005.805.806.250.00-118653.21%
NVDA250620P003400002024-03-22 11:59AM EDT340.005.906.106.600.00-216453.05%
NVDA250620P003450002024-03-07 1:49PM EDT345.007.356.406.850.00-516852.78%
NVDA250620P003500002024-03-26 3:55PM EDT350.006.756.657.250.00-31,39752.58%
NVDA250620P003550002024-03-22 1:35PM EDT355.006.917.057.500.00-118452.37%
NVDA250620P003600002024-03-20 12:07PM EDT360.007.907.307.900.00-23,39652.15%
NVDA250620P003650002024-03-14 10:04AM EDT365.0010.307.658.250.00-116951.95%
NVDA250620P003700002024-03-27 1:06PM EDT370.008.608.108.550.00-124551.77%
NVDA250620P003750002024-03-27 11:22AM EDT375.009.158.359.050.00-101,23651.57%
NVDA250620P003800002024-03-21 3:44PM EDT380.009.008.859.250.00-214651.33%
NVDA250620P003850002024-03-26 10:37AM EDT385.009.079.259.650.00-1024751.15%
NVDA250620P003900002024-03-22 1:50PM EDT390.009.429.6510.050.00-157250.95%
NVDA250620P003950002024-03-26 11:45AM EDT395.009.9010.0510.500.00-3520550.77%
NVDA250620P004000002024-03-28 11:03AM EDT400.0011.3010.4511.15+0.10+0.89%72,24550.69%
NVDA250620P004050002024-03-14 12:20PM EDT405.0014.4610.9011.500.00-418550.45%
NVDA250620P004100002024-03-21 11:49AM EDT410.0011.5511.4511.850.00-270050.26%
NVDA250620P004150002024-03-22 1:57PM EDT415.0011.6211.9512.350.00-112350.11%
NVDA250620P004200002024-03-25 11:01AM EDT420.0011.8912.4012.850.00-322750.14%
NVDA250620P004250002024-03-26 10:40AM EDT425.0012.7012.9513.350.00-123949.96%
NVDA250620P004300002024-03-25 9:40AM EDT430.0013.3113.4513.900.00-235849.82%
NVDA250620P004350002024-03-27 1:04PM EDT435.0014.9014.0514.500.00-136149.70%
NVDA250620P004400002024-03-27 1:44PM EDT440.0015.4714.6015.000.00-128549.49%
NVDA250620P004450002024-03-27 3:30PM EDT445.0016.5015.1015.700.00-1110949.44%
NVDA250620P004500002024-03-27 2:49PM EDT450.0017.0015.6516.500.00-490849.45%
NVDA250620P004550002024-03-22 1:33PM EDT455.0016.0216.3516.900.00-237949.12%
NVDA250620P004600002024-03-26 3:58PM EDT460.0017.5017.0017.55+0.25+1.45%194448.99%
NVDA250620P004650002024-03-14 12:20PM EDT465.0022.9117.6518.300.00-214948.92%
NVDA250620P004700002024-03-25 10:23AM EDT470.0017.8118.3018.950.00-165848.76%
NVDA250620P004750002024-03-27 10:54AM EDT475.0020.5719.0519.700.00-618048.66%
NVDA250620P004800002024-03-27 2:21PM EDT480.0021.1519.7520.500.00-1230748.59%
NVDA250620P004850002024-03-27 11:39AM EDT485.0022.5020.6521.100.00-113248.36%
NVDA250620P004900002024-03-27 11:27AM EDT490.0023.1021.3021.950.00-134648.30%
NVDA250620P004950002024-03-18 10:54AM EDT495.0025.8022.0022.750.00-112048.19%
NVDA250620P005000002024-03-27 3:15PM EDT500.0023.6522.9023.50-1.25-5.02%11,18448.04%
NVDA250620P005050002024-03-22 10:47AM EDT505.0023.4523.5024.350.00-120247.94%
NVDA250620P005100002024-03-11 9:43AM EDT510.0031.2024.5525.200.00-123947.83%
NVDA250620P005150002024-03-14 11:54AM EDT515.0031.7825.3525.950.00-113647.64%
NVDA250620P005200002024-03-26 2:06PM EDT520.0025.1526.2026.950.00-136047.60%
NVDA250620P005250002024-03-26 11:40AM EDT525.0026.1127.2027.850.00-2621547.49%
NVDA250620P005300002024-03-26 1:51PM EDT530.0026.7528.1028.700.00-2850147.33%
NVDA250620P005350002024-03-21 2:52PM EDT535.0029.8529.0029.800.00-16747.31%
NVDA250620P005400002024-03-22 12:20PM EDT540.0028.6830.1030.750.00-38947.20%
NVDA250620P005450002024-03-28 10:50AM EDT545.0031.7830.9531.65-1.30-3.93%228147.04%
NVDA250620P005500002024-03-27 3:10PM EDT550.0034.4532.0533.050.00-390847.14%
NVDA250620P005550002024-03-25 3:52PM EDT555.0031.2533.3033.750.00-714946.86%
NVDA250620P005600002024-03-27 3:02PM EDT560.0036.4734.1034.750.00-261046.74%
NVDA250620P005650002024-03-14 1:08PM EDT565.0043.7535.2035.900.00-26246.67%
NVDA250620P005700002024-03-26 11:43AM EDT570.0034.7436.2037.000.00-2540946.57%
NVDA250620P005750002024-03-26 1:38PM EDT575.0035.6537.4038.100.00-4526146.47%
NVDA250620P005800002024-03-27 10:06AM EDT580.0041.3438.6039.250.00-529746.37%
NVDA250620P005850002024-03-20 11:25AM EDT585.0042.5039.6040.500.00-135346.31%
NVDA250620P005900002024-03-19 12:33PM EDT590.0045.0040.9541.650.00-10024546.20%
NVDA250620P005950002024-03-27 1:05PM EDT595.0044.5342.2042.850.00-223546.10%
NVDA250620P006000002024-03-27 3:18PM EDT600.0046.8043.3544.300.00-61,66646.10%
NVDA250620P006050002024-03-22 3:43PM EDT605.0043.3044.4545.400.00-19345.94%
NVDA250620P006100002024-03-28 10:47AM EDT610.0046.9046.0046.75-1.60-3.30%123045.88%
NVDA250620P006150002024-03-12 10:25AM EDT615.0053.5347.2548.100.00-113345.80%
NVDA250620P006200002024-03-28 10:27AM EDT620.0050.1048.7049.45-1.65-3.19%221745.72%
NVDA250620P006250002024-03-22 3:48PM EDT625.0048.3049.9050.750.00-219445.61%
NVDA250620P006300002024-03-25 12:00PM EDT630.0048.6051.4052.150.00-324945.53%
NVDA250620P006350002024-03-22 11:39AM EDT635.0051.3052.6053.600.00-848645.47%
NVDA250620P006400002024-03-25 11:48AM EDT640.0050.5754.2055.050.00-216245.39%
NVDA250620P006450002024-03-13 12:15PM EDT645.0065.4055.7556.500.00-16945.30%
NVDA250620P006500002024-03-27 3:52PM EDT650.0060.0257.0058.10+0.34+0.57%31,35645.27%
NVDA250620P006550002024-03-26 12:29PM EDT655.0056.3558.5059.550.00-39645.16%
NVDA250620P006600002024-03-28 10:50AM EDT660.0061.0760.2061.20+4.67+8.28%271145.13%
NVDA250620P006650002024-03-27 12:37PM EDT665.0064.9261.6062.600.00-19844.99%
NVDA250620P006700002024-03-27 11:30AM EDT670.0067.5763.3064.250.00-14644.94%
NVDA250620P006750002024-03-26 9:56AM EDT675.0061.6564.9565.950.00-34744.89%
NVDA250620P006800002024-03-22 12:56PM EDT680.0064.2966.6067.600.00-137344.82%
NVDA250620P006850002024-03-27 12:44PM EDT685.0071.8968.2569.300.00-18644.76%
NVDA250620P006900002024-03-26 10:36AM EDT690.0066.8769.9570.900.00-117344.66%
NVDA250620P006950002024-03-25 9:59AM EDT695.0068.5871.6572.650.00-28544.60%
NVDA250620P007000002024-03-28 10:13AM EDT700.0076.7873.4074.35-0.51-0.66%191,48844.51%
NVDA250620P007050002024-03-21 10:21AM EDT705.0075.5575.1076.150.00-14744.45%
NVDA250620P007100002024-03-21 1:11PM EDT710.0077.2576.9578.050.00-920444.42%
NVDA250620P007200002024-03-26 2:58PM EDT720.0076.0180.6581.750.00-653244.29%
NVDA250620P007300002024-03-26 11:45AM EDT730.0080.3084.2585.400.00-511344.12%
NVDA250620P007400002024-03-27 1:05PM EDT740.0092.1288.2089.300.00-216144.00%
NVDA250620P007500002024-03-26 11:13AM EDT750.0087.5092.0593.200.00-255543.85%
NVDA250620P007600002024-03-27 2:44PM EDT760.00100.3696.3097.350.00-2016943.75%
NVDA250620P007700002024-03-25 11:14AM EDT770.0093.15100.20101.500.00-126043.62%
NVDA250620P007800002024-03-27 9:56AM EDT780.00108.00104.60105.850.00-111043.52%
NVDA250620P007900002024-03-25 2:08PM EDT790.00100.80108.90110.200.00-2920143.40%
NVDA250620P008000002024-03-28 11:29AM EDT800.00114.20113.20114.70-3.79-3.21%953343.28%
NVDA250620P008100002024-03-25 1:58PM EDT810.00109.45117.90119.250.00-1025843.16%
NVDA250620P008200002024-03-25 11:20AM EDT820.00113.33122.65123.900.00-2710343.04%
NVDA250620P008300002024-03-27 10:22AM EDT830.00133.99127.25128.650.00-119142.92%
NVDA250620P008400002024-03-27 10:03AM EDT840.00141.75132.25133.500.00-127642.81%
NVDA250620P008500002024-03-27 10:03AM EDT850.00145.75137.15138.500.00-196542.71%
NVDA250620P008600002024-03-27 1:43PM EDT860.00146.60142.10143.450.00-313542.57%
NVDA250620P008800002024-03-27 3:24PM EDT880.00154.00152.60153.90-6.00-3.75%219742.37%
NVDA250620P009000002024-03-27 3:24PM EDT900.00171.00163.10164.650.00-10933442.15%
NVDA250620P009200002024-03-27 10:02AM EDT920.00182.05174.25175.700.00-19141.92%
NVDA250620P009300002024-03-21 10:27AM EDT930.00179.93180.05181.500.00-13941.85%
NVDA250620P009400002024-03-26 2:37PM EDT940.00174.20185.85187.300.00-210141.75%
NVDA250620P009500002024-03-28 9:46AM EDT950.00194.00191.70193.15-5.90-2.95%316641.64%
NVDA250620P009600002024-03-28 9:42AM EDT960.00201.80197.55199.05-0.80-0.39%56941.53%
NVDA250620P009700002024-03-28 10:29AM EDT970.00205.90203.30204.95+7.15+3.60%19841.39%
NVDA250620P009800002024-03-25 1:23PM EDT980.00196.71209.50211.000.00-15541.27%
NVDA250620P009900002024-03-25 2:32PM EDT990.00200.64215.85217.400.00-15141.22%
NVDA250620P010000002024-03-28 9:48AM EDT1,000.00224.19222.20223.55-3.27-1.44%133441.08%
NVDA250620P010100002024-03-26 11:42AM EDT1,010.00216.45228.25230.100.00-43441.03%
NVDA250620P010200002024-03-04 1:29PM EDT1,020.00244.95234.75236.550.00-112440.93%
NVDA250620P010300002024-03-25 3:29PM EDT1,030.00225.48241.30243.050.00-20323540.82%
NVDA250620P010400002024-03-25 9:43AM EDT1,040.00239.65247.85249.650.00-15440.73%
NVDA250620P010500002024-03-21 10:21AM EDT1,050.00253.70254.50256.300.00-62540.62%
NVDA250620P010600002024-03-22 11:02AM EDT1,060.00254.60261.10262.900.00-24440.48%
NVDA250620P010700002024-03-28 9:39AM EDT1,070.00274.25267.80269.70-17.60-6.03%14340.38%
NVDA250620P010800002024-03-26 10:09AM EDT1,080.00258.90274.80276.750.00-42240.32%
NVDA250620P010900002024-03-26 10:21AM EDT1,090.00266.05281.75283.350.00-24740.13%
NVDA250620P011000002024-03-28 9:38AM EDT1,100.00290.92288.50290.40+2.71+0.94%24140.03%
NVDA250620P011100002024-03-20 1:16PM EDT1,110.00309.05295.70297.600.00-205239.95%
NVDA250620P011200002024-03-22 11:00AM EDT1,120.00295.55302.80304.700.00-43839.84%
NVDA250620P011300002024-03-12 1:45PM EDT1,130.00319.25310.10311.950.00-54739.74%
NVDA250620P011400002024-03-26 10:02AM EDT1,140.00298.50314.05326.350.00-37841.49%
NVDA250620P011500002024-03-25 11:14AM EDT1,150.00302.79320.25333.150.00-26741.25%
NVDA250620P011600002024-03-20 12:58PM EDT1,160.00345.85325.55337.200.00-94140.27%
NVDA250620P011700002024-03-08 2:17PM EDT1,170.00362.05332.95349.100.00-153541.34%
NVDA250620P011800002024-03-08 11:27AM EDT1,180.00333.40339.30353.550.00-25240.43%
NVDA250620P011900002024-03-08 1:18PM EDT1,190.00372.05347.80359.850.00-62339.98%
NVDA250620P012000002024-03-15 11:25AM EDT1,200.00384.95355.00371.150.00-102740.87%
NVDA250620P012100002024-02-12 12:30PM EDT1,210.00481.05380.85394.550.00-2844.98%
NVDA250620P012200002024-03-20 12:53PM EDT1,220.00392.85372.25383.400.00-22339.80%
NVDA250620P012300002024-03-20 12:16PM EDT1,230.00401.55380.20390.900.00-24339.61%
NVDA250620P012400002024-03-07 4:03PM EDT1,240.00385.05388.85398.550.00-192139.45%
NVDA250620P012500002024-03-07 1:30PM EDT1,250.00394.55395.40406.350.00-4310439.31%
NVDA250620P012600002024-03-07 12:58PM EDT1,260.00400.20407.05414.150.00-5939.15%
NVDA250620P012700002024-03-20 12:51PM EDT1,270.00433.40411.60421.850.00-21338.95%
NVDA250620P012800002024-03-08 12:16PM EDT1,280.00426.70419.95431.650.00-22239.36%
NVDA250620P012900002024-02-21 3:32PM EDT1,290.00622.40408.90420.700.00-161633.24%
NVDA250620P013000002024-03-26 1:50PM EDT1,300.00419.90435.60450.750.00-2739.99%
NVDA250620P013200002024-03-08 12:00PM EDT1,320.00446.60451.35466.100.00-2739.46%
NVDA250620P013400002024-02-12 4:04PM EDT1,340.00619.65476.60493.800.00--042.64%
NVDA250620P013600002024-03-07 12:40PM EDT1,360.00477.90488.70499.350.00-1138.99%
NVDA250620P013800002024-02-20 10:48AM EDT1,380.00686.80499.80511.500.00-2037.14%
NVDA250620P014000002024-03-07 1:04PM EDT1,400.00515.27516.60531.100.00-4237.75%
NVDA250620P014100002024-03-15 9:40AM EDT1,410.00568.85529.05540.550.00--637.93%
NVDA250620P014200002024-02-14 11:48AM EDT1,420.00684.80564.30576.200.00-2046.62%
NVDA250620P014400002024-03-22 11:38AM EDT1,440.00541.45556.50566.350.00-2237.46%
NVDA250620P014500002024-03-22 11:38AM EDT1,450.00550.25563.80576.400.00-41237.83%
NVDA250620P014600002024-03-13 11:50AM EDT1,460.00601.55571.60583.850.00-311637.19%
NVDA250620P014700002024-03-13 11:50AM EDT1,470.00610.64581.75593.450.00--137.36%
NVDA250620P014800002024-03-26 9:59AM EDT1,480.00564.00590.60603.600.00-22137.76%
NVDA250620P014900002024-03-22 11:38AM EDT1,490.00584.55600.80612.450.00-2537.62%
NVDA250620P015000002024-03-27 12:14PM EDT1,500.00621.77605.00621.400.00-12237.52%
NVDA250620P015100002024-03-13 12:32PM EDT1,510.00645.22614.70630.500.00-12937.46%
NVDA250620P015300002024-03-07 1:44PM EDT1,530.00632.05633.55647.950.00--3036.98%
NVDA250620P015400002024-03-07 11:25AM EDT1,540.00641.85643.55654.250.00--035.57%
NVDA250620P015600002024-03-07 12:22PM EDT1,560.00658.45661.85674.900.00--036.47%
NVDA250620P015700002024-03-07 1:00PM EDT1,570.00667.05671.65681.150.00--2434.86%
NVDA250620P015900002024-03-07 2:14PM EDT1,590.00686.25688.05703.150.00--136.47%
NVDA250620P016000002024-03-19 11:27AM EDT1,600.00741.68699.05709.200.00-21034.61%
NVDA250620P016100002024-03-07 1:40PM EDT1,610.00706.25706.00718.800.00--2934.65%
NVDA250620P016300002024-03-08 10:52AM EDT1,630.00699.85725.45739.750.00-2135.73%
NVDA250620P016400002024-03-14 9:30AM EDT1,640.00760.10737.80749.700.00-1135.97%
NVDA250620P016500002024-03-25 3:05PM EDT1,650.00712.62742.60757.800.00-2735.09%
NVDA250620P016800002024-03-07 2:45PM EDT1,680.00769.45773.50783.850.00--2433.13%
NVDA250620P017200002024-03-07 1:35PM EDT1,720.00809.10812.05825.800.00--1335.50%
NVDA250620P017300002024-03-18 2:16PM EDT1,730.00854.83821.05835.950.00--035.84%
NVDA250620P017600002024-03-07 1:38PM EDT1,760.00847.85850.30865.200.00--2136.00%
NVDA250620P017800002024-03-07 1:35PM EDT1,780.00867.15868.30883.850.00--135.42%
NVDA250620P017900002024-03-07 2:41PM EDT1,790.00874.80878.10893.900.00--1735.68%
NVDA250620P018000002024-03-25 2:29PM EDT1,800.00850.34888.05903.750.00-2135.78%
NVDA250620P018500002024-03-25 11:56AM EDT1,850.00901.76938.00953.850.00-2236.93%
NVDA250620P018800002024-03-27 1:13PM EDT1,880.00979.32966.30982.000.00-2135.92%
NVDA250620P019400002024-03-27 1:13PM EDT1,940.001,038.731,022.001,041.950.00-2137.05%