NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de junio de 2025
| 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 | 2023-05-26 12:42PM EDT | 5.00 | 385.36 | 382.50 | 392.00 | 0.00 | - | 6 | 7 | 153.61% |
| NVDA250620C00010000 | 2023-05-31 2:45PM EDT | 10.00 | 377.50 | 378.00 | 387.50 | 0.00 | - | 1 | 7 | 137.70% |
| NVDA250620C00020000 | 2023-05-30 9:38AM EDT | 20.00 | 389.75 | 369.00 | 378.50 | 0.00 | - | 6 | 20 | 121.17% |
| NVDA250620C00025000 | 2023-05-30 9:38AM EDT | 25.00 | 384.75 | 364.50 | 374.00 | 0.00 | - | 6 | 14 | 115.60% |
| NVDA250620C00030000 | 2023-04-13 3:40PM EDT | 30.00 | 239.75 | 252.35 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00035000 | 2023-05-24 9:45AM EDT | 35.00 | 270.11 | 355.50 | 365.00 | 0.00 | - | 1 | 17 | 106.93% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 2023-06-05 12:17PM EDT | 50.00 | 346.75 | 342.00 | 351.50 | +9.25 | +2.74% | 1 | 9 | 97.28% |
| NVDA250620C00060000 | 2023-04-26 10:10AM EDT | 60.00 | 222.00 | 323.05 | 331.20 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA250620C00065000 | 2023-04-05 1:41PM EDT | 65.00 | 208.50 | 224.05 | 233.45 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA250620C00070000 | 2023-05-30 9:56AM EDT | 70.00 | 350.13 | 324.50 | 334.00 | 0.00 | - | 1 | 23 | 89.26% |
| NVDA250620C00075000 | 2023-04-03 2:59PM EDT | 75.00 | 211.65 | 208.00 | 217.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA250620C00080000 | 2023-03-30 2:19PM EDT | 80.00 | 203.63 | 203.00 | 212.50 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA250620C00085000 | 2023-04-03 3:13PM EDT | 85.00 | 204.43 | 199.00 | 208.50 | 0.00 | - | 2 | 68 | 0.00% |
| NVDA250620C00090000 | 2023-05-31 3:25PM EDT | 90.00 | 300.00 | 307.00 | 316.50 | 0.00 | - | 1 | 41 | 82.46% |
| NVDA250620C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 305.60 | 302.50 | 312.00 | 0.00 | - | 1 | 188 | 80.62% |
| NVDA250620C00100000 | 2023-06-05 9:49AM EDT | 100.00 | 302.79 | 298.50 | 308.00 | +6.79 | +2.29% | 4 | 466 | 79.94% |
| NVDA250620C00105000 | 2023-06-05 9:46AM EDT | 105.00 | 301.75 | 294.00 | 304.00 | +128.83 | +74.50% | 1 | 42 | 78.70% |
| NVDA250620C00110000 | 2023-06-05 9:46AM EDT | 110.00 | 297.50 | 290.00 | 299.50 | +127.35 | +74.85% | 1 | 113 | 77.48% |
| NVDA250620C00115000 | 2023-06-02 9:47AM EDT | 115.00 | 293.50 | 285.50 | 295.00 | 0.00 | - | 1 | 8 | 75.84% |
| NVDA250620C00120000 | 2023-05-30 9:56AM EDT | 120.00 | 307.63 | 281.50 | 291.00 | 0.00 | - | 1 | 258 | 75.11% |
| NVDA250620C00125000 | 2023-05-31 3:17PM EDT | 125.00 | 273.58 | 277.00 | 287.00 | 0.00 | - | 1 | 13 | 73.95% |
| NVDA250620C00130000 | 2023-05-08 3:21PM EDT | 130.00 | 180.75 | 273.00 | 283.00 | 0.00 | - | 2 | 36 | 73.20% |
| NVDA250620C00135000 | 2023-05-26 12:46PM EDT | 135.00 | 274.41 | 269.00 | 279.00 | 0.00 | - | 15 | 128 | 72.43% |
| NVDA250620C00140000 | 2023-05-30 9:31AM EDT | 140.00 | 284.80 | 265.00 | 275.00 | 0.00 | - | 1 | 145 | 71.65% |
| NVDA250620C00145000 | 2023-06-01 2:23PM EDT | 145.00 | 274.82 | 261.00 | 271.00 | 0.00 | - | 2 | 141 | 70.85% |
| NVDA250620C00150000 | 2023-06-05 11:11AM EDT | 150.00 | 262.00 | 257.00 | 267.00 | -2.75 | -1.04% | 23 | 1,044 | 70.05% |
| NVDA250620C00155000 | 2023-04-28 10:28AM EDT | 155.00 | 149.63 | 253.60 | 260.30 | 0.00 | - | 8 | 176 | 67.93% |
| NVDA250620C00160000 | 2023-05-26 9:42AM EDT | 160.00 | 243.13 | 249.00 | 259.00 | 0.00 | - | 1 | 181 | 68.43% |
| NVDA250620C00165000 | 2023-06-01 9:41AM EDT | 165.00 | 247.00 | 245.00 | 255.00 | 0.00 | - | 1 | 98 | 67.62% |
| NVDA250620C00170000 | 2023-06-05 9:30AM EDT | 170.00 | 244.00 | 241.50 | 251.00 | -7.30 | -2.90% | 5 | 80 | 67.08% |
| NVDA250620C00175000 | 2023-05-26 1:45PM EDT | 175.00 | 240.17 | 238.00 | 247.00 | 0.00 | - | 31 | 191 | 66.53% |
| NVDA250620C00180000 | 2023-06-05 3:20PM EDT | 180.00 | 238.00 | 234.00 | 242.25 | +4.00 | +1.71% | 1 | 228 | 65.30% |
| NVDA250620C00185000 | 2023-05-26 2:52PM EDT | 185.00 | 232.45 | 230.00 | 240.00 | 0.00 | - | 13 | 157 | 65.36% |
| NVDA250620C00190000 | 2023-05-31 10:58AM EDT | 190.00 | 231.90 | 226.50 | 236.00 | 0.00 | - | 1 | 91 | 64.76% |
| NVDA250620C00195000 | 2023-05-30 1:33PM EDT | 195.00 | 237.50 | 223.00 | 231.15 | 0.00 | - | 4 | 141 | 63.75% |
| NVDA250620C00200000 | 2023-06-02 11:41AM EDT | 200.00 | 230.00 | 219.65 | 227.55 | 0.00 | - | 1 | 665 | 63.39% |
| NVDA250620C00205000 | 2023-06-05 1:45PM EDT | 205.00 | 218.95 | 216.00 | 225.50 | -4.27 | -1.91% | 1 | 70 | 63.56% |
| NVDA250620C00210000 | 2023-06-05 3:05PM EDT | 210.00 | 215.45 | 212.55 | 221.45 | -4.24 | -1.93% | 2 | 143 | 62.90% |
| NVDA250620C00215000 | 2023-06-05 3:05PM EDT | 215.00 | 211.94 | 209.10 | 217.05 | -8.61 | -3.90% | 1 | 141 | 62.09% |
| NVDA250620C00220000 | 2023-05-30 2:46PM EDT | 220.00 | 210.00 | 205.00 | 214.75 | -11.90 | -5.36% | 1 | 109 | 61.87% |
| NVDA250620C00225000 | 2023-06-02 2:34PM EDT | 225.00 | 208.40 | 202.15 | 209.95 | 0.00 | - | 1 | 143 | 61.12% |
| NVDA250620C00230000 | 2023-06-02 2:42PM EDT | 230.00 | 205.28 | 199.15 | 207.20 | 0.00 | - | 8 | 302 | 61.12% |
| NVDA250620C00235000 | 2023-06-02 2:05PM EDT | 235.00 | 201.58 | 196.30 | 202.90 | 0.00 | - | 2 | 464 | 60.54% |
| NVDA250620C00240000 | 2023-06-02 9:39AM EDT | 240.00 | 204.29 | 194.65 | 200.25 | 0.00 | - | 1 | 454 | 61.01% |
| NVDA250620C00245000 | 2023-06-02 11:25AM EDT | 245.00 | 200.75 | 189.65 | 197.20 | 0.00 | - | 2 | 59 | 60.08% |
| NVDA250620C00250000 | 2023-06-02 1:18PM EDT | 250.00 | 194.35 | 186.90 | 194.05 | 0.00 | - | 42 | 599 | 59.91% |
| NVDA250620C00255000 | 2023-05-30 9:32AM EDT | 255.00 | 199.00 | 182.60 | 191.90 | 0.00 | - | 3 | 105 | 59.52% |
| NVDA250620C00260000 | 2023-06-05 9:30AM EDT | 260.00 | 184.52 | 181.20 | 187.65 | +0.42 | +0.23% | 2 | 148 | 59.39% |
| NVDA250620C00265000 | 2023-06-05 1:57PM EDT | 265.00 | 180.03 | 179.00 | 185.30 | -2.92 | -1.60% | 1 | 402 | 59.60% |
| NVDA250620C00270000 | 2023-06-02 2:37PM EDT | 270.00 | 179.60 | 174.00 | 183.00 | -1.01 | -0.56% | 1 | 431 | 58.88% |
| NVDA250620C00275000 | 2023-05-30 1:24PM EDT | 275.00 | 186.94 | 173.05 | 178.30 | 0.00 | - | 1 | 202 | 58.69% |
| NVDA250620C00280000 | 2023-06-02 1:50PM EDT | 280.00 | 175.00 | 168.20 | 176.80 | 0.00 | - | 1 | 223 | 58.26% |
| NVDA250620C00285000 | 2023-06-02 2:00PM EDT | 285.00 | 169.00 | 166.95 | 173.70 | 0.00 | - | 1 | 94 | 58.42% |
| NVDA250620C00290000 | 2023-05-31 1:16PM EDT | 290.00 | 160.15 | 164.35 | 169.65 | 0.00 | - | 1 | 110 | 57.87% |
| NVDA250620C00295000 | 2023-06-02 1:27PM EDT | 295.00 | 168.17 | 160.45 | 167.00 | 0.00 | - | 1 | 214 | 57.33% |
| NVDA250620C00300000 | 2023-06-05 1:50PM EDT | 300.00 | 159.00 | 158.80 | 163.50 | -3.89 | -2.39% | 7 | 828 | 57.20% |
| NVDA250620C00305000 | 2023-06-05 1:50PM EDT | 305.00 | 156.00 | 155.85 | 162.70 | -9.87 | -5.95% | 5 | 123 | 57.46% |
| NVDA250620C00310000 | 2023-06-02 11:23AM EDT | 310.00 | 155.72 | 153.20 | 158.20 | -6.12 | -3.78% | 1 | 126 | 56.71% |
| NVDA250620C00315000 | 2023-06-02 1:27PM EDT | 315.00 | 156.89 | 150.55 | 155.90 | 0.00 | - | 1 | 127 | 56.58% |
| NVDA250620C00320000 | 2023-06-05 10:25AM EDT | 320.00 | 148.69 | 148.20 | 153.25 | -7.11 | -4.56% | 1 | 169 | 56.42% |
| NVDA250620C00325000 | 2023-06-05 1:35PM EDT | 325.00 | 145.00 | 143.55 | 151.05 | -8.20 | -5.35% | 5 | 62 | 55.74% |
| NVDA250620C00330000 | 2023-06-02 12:28PM EDT | 330.00 | 150.45 | 141.35 | 147.95 | 0.00 | - | 60 | 356 | 55.47% |
| NVDA250620C00335000 | 2023-05-30 3:51PM EDT | 335.00 | 156.00 | 138.30 | 147.00 | 0.00 | - | 6 | 23 | 55.54% |
| NVDA250620C00340000 | 2023-06-02 12:24PM EDT | 340.00 | 145.81 | 135.95 | 142.75 | 0.00 | - | 40 | 69 | 54.90% |
| NVDA250620C00345000 | 2023-06-02 12:29PM EDT | 345.00 | 143.03 | 135.75 | 140.70 | 0.00 | - | 4 | 56 | 55.39% |
| NVDA250620C00350000 | 2023-06-05 9:38AM EDT | 350.00 | 138.00 | 133.80 | 136.50 | -0.35 | -0.25% | 1 | 159 | 54.84% |
| NVDA250620C00355000 | 2023-06-05 10:11AM EDT | 355.00 | 132.67 | 129.25 | 134.95 | -5.88 | -4.24% | 22 | 42 | 54.30% |
| NVDA250620C00360000 | 2023-06-05 10:11AM EDT | 360.00 | 130.37 | 129.25 | 133.00 | -5.10 | -3.76% | 22 | 145 | 54.80% |
| NVDA250620C00365000 | 2023-06-05 9:49AM EDT | 365.00 | 131.49 | 127.05 | 131.05 | +1.36 | +1.05% | 11 | 19 | 54.73% |
| NVDA250620C00370000 | 2023-06-05 9:49AM EDT | 370.00 | 129.25 | 122.20 | 129.05 | -2.80 | -2.12% | 11 | 59 | 53.96% |
| NVDA250620C00375000 | 2023-06-02 2:03PM EDT | 375.00 | 127.00 | 122.45 | 126.95 | 0.00 | - | 1 | 163 | 54.43% |
| NVDA250620C00380000 | 2023-06-02 3:57PM EDT | 380.00 | 125.18 | 120.35 | 124.90 | 0.00 | - | 22 | 129 | 54.31% |
| NVDA250620C00385000 | 2023-06-02 9:35AM EDT | 385.00 | 130.00 | 115.90 | 121.50 | 0.00 | - | 1 | 150 | 53.28% |
| NVDA250620C00390000 | 2023-06-05 11:57AM EDT | 390.00 | 119.17 | 115.90 | 119.65 | -3.72 | -3.03% | 7 | 60 | 53.69% |
| NVDA250620C00395000 | 2023-06-05 12:54PM EDT | 395.00 | 117.00 | 111.65 | 117.40 | -0.54 | -0.46% | 3 | 36 | 52.97% |
| NVDA250620C00400000 | 2023-06-05 2:09PM EDT | 400.00 | 111.97 | 110.85 | 115.60 | -6.03 | -5.11% | 110 | 1,954 | 53.18% |
| NVDA250620C00405000 | 2023-06-05 2:46PM EDT | 405.00 | 108.57 | 108.85 | 115.60 | -6.13 | -5.34% | 1 | 131 | 53.50% |
| NVDA250620C00410000 | 2023-06-02 2:54PM EDT | 410.00 | 112.80 | 106.85 | 111.70 | 0.00 | - | 4 | 84 | 52.90% |
| NVDA250620C00415000 | 2023-06-02 3:26PM EDT | 415.00 | 111.12 | 104.55 | 109.85 | 0.00 | - | 3 | 55 | 52.69% |
| NVDA250620C00420000 | 2023-06-02 1:19PM EDT | 420.00 | 109.75 | 104.00 | 107.85 | 0.00 | - | 4 | 60 | 52.85% |
| NVDA250620C00425000 | 2023-06-02 10:33AM EDT | 425.00 | 109.78 | 102.30 | 106.05 | 0.00 | - | 1 | 48 | 52.77% |
| NVDA250620C00430000 | 2023-06-02 12:23PM EDT | 430.00 | 106.05 | 100.50 | 104.00 | 0.00 | - | 5 | 566 | 52.60% |
| NVDA250620C00435000 | 2023-05-31 12:25PM EDT | 435.00 | 96.43 | 97.90 | 104.00 | 0.00 | - | 1 | 35 | 52.70% |
| NVDA250620C00440000 | 2023-06-05 12:03PM EDT | 440.00 | 103.45 | 96.85 | 102.40 | +0.11 | +0.11% | 3 | 205 | 52.79% |
| NVDA250620C00445000 | 2023-05-31 9:39AM EDT | 445.00 | 104.20 | 95.00 | 100.95 | 0.00 | - | 4 | 16 | 52.71% |
| NVDA250620C00450000 | 2023-06-01 3:19PM EDT | 450.00 | 101.77 | 93.15 | 96.75 | 0.00 | - | 4 | 69 | 51.99% |
| NVDA250620C00455000 | 2023-06-02 10:12AM EDT | 455.00 | 97.00 | 91.20 | 96.45 | 0.00 | - | 2 | 36 | 52.13% |
| NVDA250620C00460000 | 2023-06-02 1:03PM EDT | 460.00 | 94.90 | 89.65 | 93.30 | 0.00 | - | 1 | 31 | 51.70% |
| NVDA250620C00465000 | 2023-06-02 1:12PM EDT | 465.00 | 94.82 | 88.20 | 93.05 | 0.00 | - | 2 | 13 | 51.94% |
| NVDA250620C00470000 | 2023-06-01 12:39PM EDT | 470.00 | 90.50 | 86.75 | 92.05 | 0.00 | - | 1 | 12 | 52.00% |
| NVDA250620C00475000 | 2023-06-01 9:35AM EDT | 475.00 | 85.55 | 85.00 | 90.20 | 0.00 | - | 20 | 162 | 51.78% |
| NVDA250620C00480000 | 2023-05-30 9:48AM EDT | 480.00 | 83.85 | 82.25 | 88.65 | -11.80 | -12.34% | 1 | 7 | 51.41% |
| NVDA250620C00485000 | 2023-05-25 10:41AM EDT | 485.00 | 79.94 | 82.25 | 86.15 | 0.00 | - | 1 | 1 | 51.42% |
| NVDA250620C00490000 | 2023-06-01 12:16PM EDT | 490.00 | 84.80 | 78.55 | 86.15 | 0.00 | - | 1 | 7 | 51.16% |
| NVDA250620C00500000 | 2023-06-05 3:59PM EDT | 500.00 | 79.70 | 75.10 | 84.50 | -1.30 | -1.60% | 11 | 161 | 51.12% |
| NVDA250620C00505000 | 2023-05-30 1:58PM EDT | 505.00 | 86.13 | 75.10 | 81.55 | 0.00 | - | 4 | 4 | 51.00% |
| NVDA250620C00510000 | 2023-05-31 12:34PM EDT | 510.00 | 72.68 | 72.00 | 81.75 | 0.00 | - | - | 1 | 50.88% |
| NVDA250620C00515000 | 2023-05-25 10:26AM EDT | 515.00 | 69.25 | 71.05 | 78.00 | 0.00 | - | 1 | 2 | 50.35% |
| NVDA250620C00520000 | 2023-06-02 2:06PM EDT | 520.00 | 75.73 | 70.95 | 77.40 | 0.00 | - | 2 | 8 | 50.70% |
| NVDA250620C00525000 | 2023-05-30 9:56AM EDT | 525.00 | 84.75 | 68.00 | 77.40 | 0.00 | - | 11 | 13 | 50.54% |
| NVDA250620C00530000 | 2023-05-19 3:57PM EDT | 530.00 | 30.38 | 67.30 | 73.70 | 0.00 | - | 1 | 5 | 50.05% |
| NVDA250620C00535000 | 2023-05-16 12:59PM EDT | 535.00 | 26.00 | 67.20 | 73.10 | 0.00 | - | 2 | 8 | 50.37% |
| NVDA250620C00540000 | 2023-05-25 11:56AM EDT | 540.00 | 67.09 | 66.20 | 72.10 | 0.00 | - | 2 | 11 | 50.40% |
| NVDA250620C00545000 | 2023-06-05 9:36AM EDT | 545.00 | 70.00 | 64.60 | 71.30 | -1.35 | -1.89% | 1 | 1,385 | 50.33% |
| NVDA250620C00550000 | 2023-06-02 2:40PM EDT | 550.00 | 69.89 | 62.90 | 70.25 | 0.00 | - | 2 | 18 | 50.17% |
| NVDA250620C00560000 | 2023-06-01 11:05AM EDT | 560.00 | 65.93 | 60.95 | 67.85 | 0.00 | - | - | 2 | 50.09% |
| NVDA250620C00575000 | 2023-06-01 11:23AM EDT | 575.00 | 63.06 | 56.55 | 62.80 | 0.00 | - | 1 | 10 | 50.66% |
| NVDA250620C00590000 | 2023-05-25 9:45AM EDT | 590.00 | 50.08 | 53.00 | 60.55 | 0.00 | - | - | 1 | 50.88% |
| NVDA250620C00600000 | 2023-06-02 1:03PM EDT | 600.00 | 58.56 | 51.10 | 59.05 | 0.00 | - | 2 | 31 | 50.99% |
| NVDA250620C00610000 | 2023-06-02 9:46AM EDT | 610.00 | 57.00 | 50.25 | 57.70 | 0.00 | - | 100 | 145 | 51.14% |
| NVDA250620C00630000 | 2023-06-02 3:30PM EDT | 630.00 | 53.97 | 47.50 | 54.75 | 0.00 | - | 3 | 4 | 51.26% |
| NVDA250620C00650000 | 2023-05-26 2:59PM EDT | 650.00 | 45.76 | 44.35 | 50.60 | 0.00 | - | 10 | 10 | 50.72% |
| NVDA250620C00660000 | 2023-06-02 1:12PM EDT | 660.00 | 47.82 | 41.00 | 50.00 | 0.00 | - | 2 | 2 | 51.11% |
| NVDA250620C00670000 | 2023-06-02 1:59PM EDT | 670.00 | 46.25 | 41.85 | 46.40 | 0.00 | - | 1 | 3 | 50.04% |
| NVDA250620C00680000 | 2023-06-02 3:14PM EDT | 680.00 | 44.49 | 41.00 | 45.00 | 0.00 | - | 2 | 4 | 50.00% |
| NVDA250620C00690000 | 2023-05-31 2:10PM EDT | 690.00 | 40.87 | 39.45 | 44.15 | 0.00 | - | - | 2 | 50.21% |
| NVDA250620C00700000 | 2023-06-05 12:53PM EDT | 700.00 | 41.92 | 36.00 | 43.45 | -0.13 | -0.31% | 71 | 23 | 50.48% |
| NVDA250620C00710000 | 2023-06-02 3:30PM EDT | 710.00 | 41.27 | 35.10 | 41.95 | 0.00 | - | 3 | 6 | 50.33% |
| NVDA250620C00720000 | 2023-05-30 9:30AM EDT | 720.00 | 49.85 | 34.85 | 42.00 | 0.00 | - | 1 | 1 | 50.93% |
| NVDA250620C00730000 | 2023-06-01 3:44PM EDT | 730.00 | 39.41 | 34.10 | 39.05 | 0.00 | - | - | 0 | 50.01% |
| NVDA250620C00750000 | 2023-05-31 12:32PM EDT | 750.00 | 31.67 | 30.05 | 38.45 | 0.00 | - | 18 | 14 | 50.80% |
| NVDA250620C00760000 | 2023-05-31 11:52AM EDT | 760.00 | 32.34 | 30.40 | 36.45 | 0.00 | - | 1 | 17 | 50.29% |
| NVDA250620C00770000 | 2023-05-31 11:52AM EDT | 770.00 | 31.34 | 29.45 | 35.20 | 0.00 | - | 1 | 255 | 50.15% |
| NVDA250620C00800000 | 2023-06-01 3:18PM EDT | 800.00 | 31.00 | 27.80 | 32.40 | 0.00 | - | - | 3 | 50.13% |
| NVDA250620C00830000 | 2023-06-05 1:54PM EDT | 830.00 | 26.00 | 23.15 | 29.95 | -2.25 | -7.96% | 163 | 2 | 50.17% |
Ventaspara20 de junio de 2025
| 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 | 2023-05-30 9:30AM EDT | 5.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 2 | 115 | 131.45% |
| NVDA250620P00010000 | 2023-05-02 11:24AM EDT | 10.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 10 | 13 | 106.15% |
| NVDA250620P00015000 | 2023-03-29 11:27AM EDT | 15.00 | 0.46 | 0.01 | 0.32 | 0.00 | - | - | 10 | 91.02% |
| NVDA250620P00020000 | 2023-06-02 2:28PM EDT | 20.00 | 0.21 | 0.05 | 0.41 | 0.00 | - | 1 | 52 | 85.55% |
| NVDA250620P00025000 | 2023-06-01 12:00PM EDT | 25.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 1 | 2,055 | 72.95% |
| NVDA250620P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.11 | 0.10 | 0.48 | 0.00 | - | 1 | 102 | 75.15% |
| NVDA250620P00035000 | 2023-06-02 9:30AM EDT | 35.00 | 0.08 | 0.08 | 0.53 | 0.00 | - | 1 | 46 | 70.85% |
| NVDA250620P00040000 | 2023-05-30 11:38AM EDT | 40.00 | 0.35 | 0.08 | 0.55 | 0.00 | - | 13 | 59 | 66.99% |
| NVDA250620P00045000 | 2023-05-30 12:05PM EDT | 45.00 | 0.25 | 0.25 | 0.67 | 0.00 | - | 19 | 114 | 66.60% |
| NVDA250620P00050000 | 2023-06-02 1:10PM EDT | 50.00 | 0.30 | 0.29 | 0.45 | 0.00 | - | 11 | 331 | 61.47% |
| NVDA250620P00055000 | 2023-06-02 10:59AM EDT | 55.00 | 0.45 | 0.35 | 0.86 | 0.00 | - | 1 | 561 | 62.60% |
| NVDA250620P00060000 | 2023-05-31 9:30AM EDT | 60.00 | 0.59 | 0.38 | 0.98 | 0.00 | - | 1 | 525 | 60.79% |
| NVDA250620P00065000 | 2023-05-25 1:04PM EDT | 65.00 | 0.87 | 0.36 | 1.12 | 0.00 | - | 44 | 32 | 58.89% |
| NVDA250620P00070000 | 2023-06-05 10:29AM EDT | 70.00 | 0.90 | 0.91 | 1.27 | -0.10 | -10.00% | 15 | 148 | 59.89% |
| NVDA250620P00075000 | 2023-06-01 9:30AM EDT | 75.00 | 1.11 | 0.91 | 1.07 | 0.00 | - | 1 | 32 | 56.63% |
| NVDA250620P00080000 | 2023-06-02 2:02PM EDT | 80.00 | 1.47 | 0.81 | 1.69 | 0.00 | - | 1 | 122 | 56.51% |
| NVDA250620P00085000 | 2023-06-01 2:50PM EDT | 85.00 | 5.08 | 1.30 | 1.94 | 0.00 | - | 2 | 62 | 56.81% |
| NVDA250620P00090000 | 2023-05-25 1:52PM EDT | 90.00 | 2.01 | 1.15 | 2.22 | 0.00 | - | 13 | 85 | 55.12% |
| NVDA250620P00095000 | 2023-06-02 2:20PM EDT | 95.00 | 2.08 | 1.35 | 2.53 | 0.00 | - | 1 | 61 | 54.50% |
| NVDA250620P00100000 | 2023-06-05 1:56PM EDT | 100.00 | 2.25 | 1.76 | 2.86 | +0.13 | +6.13% | 3 | 950 | 54.33% |
| NVDA250620P00105000 | 2023-06-02 1:42PM EDT | 105.00 | 2.72 | 1.85 | 3.25 | 0.00 | - | 2 | 45 | 53.48% |
| NVDA250620P00110000 | 2023-06-05 1:23PM EDT | 110.00 | 2.85 | 2.13 | 3.65 | -0.50 | -14.93% | 4 | 85 | 52.98% |
| NVDA250620P00115000 | 2023-06-05 12:58PM EDT | 115.00 | 3.40 | 2.45 | 3.85 | -0.10 | -2.86% | 2 | 137 | 52.13% |
| NVDA250620P00120000 | 2023-06-01 3:50PM EDT | 120.00 | 4.00 | 3.50 | 4.15 | 0.00 | - | 5 | 596 | 52.55% |
| NVDA250620P00125000 | 2023-05-25 1:33PM EDT | 125.00 | 4.60 | 3.75 | 5.00 | -0.38 | -7.63% | 1 | 415 | 52.41% |
| NVDA250620P00130000 | 2023-06-05 2:26PM EDT | 130.00 | 4.72 | 3.75 | 5.55 | +0.12 | +2.61% | 1 | 81 | 51.46% |
| NVDA250620P00135000 | 2023-06-02 10:58AM EDT | 135.00 | 5.95 | 4.00 | 6.10 | 0.00 | - | 1 | 170 | 50.81% |
| NVDA250620P00140000 | 2023-05-31 11:40AM EDT | 140.00 | 6.35 | 4.50 | 6.65 | 0.00 | - | 4 | 200 | 50.42% |
| NVDA250620P00145000 | 2023-05-31 3:02PM EDT | 145.00 | 7.09 | 5.00 | 7.30 | 0.00 | - | 15 | 63 | 50.08% |
| NVDA250620P00150000 | 2023-05-31 3:02PM EDT | 150.00 | 7.79 | 5.50 | 7.95 | 0.00 | - | 35 | 247 | 51.94% |
| NVDA250620P00155000 | 2023-05-31 1:42PM EDT | 155.00 | 8.00 | 6.10 | 8.65 | -0.05 | -0.62% | 1 | 441 | 51.57% |
| NVDA250620P00160000 | 2023-06-01 3:25PM EDT | 160.00 | 8.52 | 6.70 | 9.40 | 0.00 | - | 11 | 128 | 51.23% |
| NVDA250620P00165000 | 2023-05-30 9:39AM EDT | 165.00 | 8.26 | 7.65 | 9.90 | 0.00 | - | 21 | 352 | 50.47% |
| NVDA250620P00170000 | 2023-05-31 10:35AM EDT | 170.00 | 10.50 | 8.50 | 10.50 | 0.00 | - | 1 | 228 | 49.84% |
| NVDA250620P00175000 | 2023-06-02 3:55PM EDT | 175.00 | 10.75 | 8.85 | 11.75 | 0.00 | - | 1 | 141 | 50.09% |
| NVDA250620P00180000 | 2023-06-02 12:04PM EDT | 180.00 | 13.85 | 9.90 | 12.30 | 0.00 | - | 1 | 343 | 49.34% |
| NVDA250620P00185000 | 2023-05-31 12:44PM EDT | 185.00 | 14.95 | 10.65 | 13.25 | 0.00 | - | 1 | 100 | 49.08% |
| NVDA250620P00190000 | 2023-06-05 3:22PM EDT | 190.00 | 13.00 | 12.00 | 13.80 | +0.57 | +4.59% | 1 | 283 | 48.30% |
| NVDA250620P00195000 | 2023-06-05 1:17PM EDT | 195.00 | 14.58 | 12.75 | 15.40 | -0.62 | -4.08% | 1 | 160 | 48.71% |
| NVDA250620P00200000 | 2023-06-05 12:41PM EDT | 200.00 | 15.50 | 14.20 | 15.85 | -0.21 | -1.34% | 20 | 359 | 47.78% |
| NVDA250620P00205000 | 2023-05-19 3:34PM EDT | 205.00 | 24.70 | 14.95 | 17.10 | 0.00 | - | 78 | 247 | 47.70% |
| NVDA250620P00210000 | 2023-06-01 3:50PM EDT | 210.00 | 18.43 | 15.75 | 18.75 | 0.00 | - | 15 | 758 | 47.96% |
| NVDA250620P00215000 | 2023-05-30 11:44AM EDT | 215.00 | 18.54 | 16.75 | 18.85 | 0.00 | - | 2 | 612 | 46.67% |
| NVDA250620P00220000 | 2023-06-05 10:27AM EDT | 220.00 | 20.56 | 17.70 | 20.85 | +0.56 | +2.80% | 1 | 255 | 47.17% |
| NVDA250620P00225000 | 2023-06-05 3:28PM EDT | 225.00 | 20.45 | 18.75 | 21.55 | -0.94 | -4.39% | 56 | 364 | 46.43% |
| NVDA250620P00230000 | 2023-06-05 3:45PM EDT | 230.00 | 22.55 | 20.20 | 23.25 | -0.11 | -0.49% | 1 | 289 | 46.54% |
| NVDA250620P00235000 | 2023-05-26 12:37PM EDT | 235.00 | 24.75 | 20.90 | 25.30 | 0.00 | - | 3 | 67 | 46.88% |
| NVDA250620P00240000 | 2023-05-30 10:35AM EDT | 240.00 | 24.88 | 22.75 | 26.15 | 0.00 | - | 2 | 61 | 46.21% |
| NVDA250620P00245000 | 2023-05-30 11:46AM EDT | 245.00 | 26.00 | 24.20 | 27.35 | 0.00 | - | 2 | 63 | 45.80% |
| NVDA250620P00250000 | 2023-06-02 3:22PM EDT | 250.00 | 28.20 | 26.45 | 27.85 | +0.20 | +0.71% | 1 | 208 | 44.85% |
| NVDA250620P00255000 | 2023-05-30 9:32AM EDT | 255.00 | 28.40 | 27.05 | 30.30 | +1.50 | +5.58% | 1 | 163 | 45.33% |
| NVDA250620P00260000 | 2023-05-30 10:35AM EDT | 260.00 | 30.45 | 28.40 | 30.95 | 0.00 | - | 26 | 99 | 44.47% |
| NVDA250620P00265000 | 2023-05-30 9:31AM EDT | 265.00 | 29.90 | 29.90 | 34.40 | 0.00 | - | 16 | 23 | 45.54% |
| NVDA250620P00270000 | 2023-05-30 11:00AM EDT | 270.00 | 33.60 | 31.55 | 34.45 | 0.00 | - | 1 | 30 | 44.24% |
| NVDA250620P00275000 | 2023-05-31 3:06PM EDT | 275.00 | 38.01 | 34.25 | 36.85 | 0.00 | - | 3 | 191 | 44.51% |
| NVDA250620P00280000 | 2023-06-02 11:50AM EDT | 280.00 | 37.57 | 34.80 | 38.65 | 0.00 | - | 2 | 34 | 44.34% |
| NVDA250620P00285000 | 2023-05-25 9:42AM EDT | 285.00 | 43.91 | 36.50 | 40.30 | 0.00 | - | 1 | 19 | 44.06% |
| NVDA250620P00290000 | 2023-06-01 2:24PM EDT | 290.00 | 40.05 | 38.20 | 43.00 | 0.00 | - | 1 | 43 | 44.39% |
| NVDA250620P00295000 | 2023-06-01 1:05PM EDT | 295.00 | 43.31 | 40.10 | 43.90 | 0.00 | - | 1 | 55 | 43.61% |
| NVDA250620P00300000 | 2023-06-05 9:32AM EDT | 300.00 | 45.21 | 41.90 | 45.05 | -1.84 | -3.91% | 1 | 72 | 42.96% |
| NVDA250620P00305000 | 2023-06-02 3:03PM EDT | 305.00 | 46.50 | 43.45 | 48.05 | 0.00 | - | 1 | 35 | 43.38% |
| NVDA250620P00310000 | 2023-05-31 11:38AM EDT | 310.00 | 50.90 | 44.80 | 50.85 | 0.00 | - | 5 | 18 | 43.64% |
| NVDA250620P00315000 | 2023-05-30 10:49AM EDT | 315.00 | 48.70 | 46.75 | 51.75 | 0.00 | - | 1 | 4 | 42.81% |
| NVDA250620P00320000 | 2023-05-31 10:13AM EDT | 320.00 | 54.12 | 49.50 | 52.90 | 0.00 | - | 1 | 73 | 42.11% |
| NVDA250620P00325000 | 2023-06-05 11:29AM EDT | 325.00 | 55.54 | 51.90 | 55.75 | +0.53 | +0.96% | 1 | 10 | 42.32% |
| NVDA250620P00330000 | 2023-06-05 1:27PM EDT | 330.00 | 56.79 | 55.05 | 59.10 | +2.16 | +3.95% | 30 | 25 | 42.77% |
| NVDA250620P00335000 | 2023-05-25 1:54PM EDT | 335.00 | 61.00 | 56.00 | 60.15 | 0.00 | - | - | 2 | 41.97% |
| NVDA250620P00340000 | 2023-05-31 9:45AM EDT | 340.00 | 59.45 | 58.30 | 61.85 | 0.00 | - | 2 | 17 | 41.50% |
| NVDA250620P00345000 | 2023-06-05 1:59PM EDT | 345.00 | 62.75 | 60.55 | 65.75 | -62.70 | -49.98% | 14 | 1 | 42.14% |
| NVDA250620P00350000 | 2023-06-05 1:44PM EDT | 350.00 | 65.60 | 62.80 | 66.95 | +0.10 | +0.15% | 41 | 69 | 41.39% |
| NVDA250620P00360000 | 2023-06-05 11:17AM EDT | 360.00 | 69.50 | 67.65 | 71.70 | -0.60 | -0.86% | 1,250 | 1,623 | 41.01% |
| NVDA250620P00370000 | 2023-06-05 3:20PM EDT | 370.00 | 74.90 | 72.30 | 76.55 | -0.35 | -0.47% | 30 | 5 | 40.61% |
| NVDA250620P00375000 | 2023-06-01 10:55AM EDT | 375.00 | 80.00 | 75.85 | 80.10 | 0.00 | - | 1 | 46 | 40.92% |
| NVDA250620P00380000 | 2023-06-01 9:30AM EDT | 380.00 | 84.00 | 77.25 | 81.80 | 0.00 | - | 3 | 19 | 40.32% |
| NVDA250620P00385000 | 2023-05-31 11:55AM EDT | 385.00 | 85.38 | 80.00 | 84.20 | 0.00 | - | 1 | 12 | 40.05% |
| NVDA250620P00390000 | 2023-06-02 11:15AM EDT | 390.00 | 86.06 | 82.70 | 86.75 | 0.00 | - | 2 | 11 | 39.83% |
| NVDA250620P00395000 | 2023-06-01 11:47AM EDT | 395.00 | 88.30 | 83.90 | 91.30 | 0.00 | - | 1 | 25 | 40.51% |
| NVDA250620P00400000 | 2023-06-02 11:15AM EDT | 400.00 | 90.35 | 88.10 | 92.15 | -0.96 | -1.05% | 2 | 46 | 39.47% |
| NVDA250620P00405000 | 2023-06-01 11:47AM EDT | 405.00 | 93.65 | 90.40 | 95.20 | 0.00 | - | 1 | 4 | 39.42% |
| NVDA250620P00410000 | 2023-05-25 11:56AM EDT | 410.00 | 97.42 | 92.05 | 99.50 | 0.00 | - | 50 | 50 | 39.93% |
| NVDA250620P00415000 | 2023-05-31 11:08AM EDT | 415.00 | 98.15 | 94.90 | 100.65 | 0.00 | - | - | 1 | 38.99% |
| NVDA250620P00420000 | 2023-05-30 11:29AM EDT | 420.00 | 98.25 | 99.20 | 103.35 | 0.00 | - | 7 | 6 | 38.73% |
| NVDA250620P00425000 | 2023-06-02 9:43AM EDT | 425.00 | 104.00 | 101.80 | 106.50 | 0.00 | - | 1 | 2 | 38.66% |
| NVDA250620P00430000 | 2023-03-10 2:32PM EDT | 430.00 | 203.00 | 167.10 | 175.90 | 0.00 | - | 1 | 4 | 67.22% |
| NVDA250620P00435000 | 2023-04-05 9:49AM EDT | 435.00 | 181.10 | 158.00 | 167.00 | 0.00 | - | 3 | 3 | 61.24% |
| NVDA250620P00440000 | 2023-04-24 12:12PM EDT | 440.00 | 178.50 | 149.30 | 156.25 | 0.00 | - | 1 | 3 | 55.06% |
| NVDA250620P00465000 | 2023-04-24 2:32PM EDT | 465.00 | 198.00 | 169.55 | 175.75 | 0.00 | - | 1 | 0 | 55.94% |
| NVDA250620P00485000 | 2023-04-21 9:55AM EDT | 485.00 | 218.43 | 180.05 | 186.95 | 0.00 | - | 2 | 1 | 54.17% |
| NVDA250620P00500000 | 2023-05-30 10:01AM EDT | 500.00 | 144.65 | 148.25 | 155.45 | 0.00 | - | 1 | 5 | 36.49% |
| NVDA250620P00520000 | 2023-04-21 9:55AM EDT | 520.00 | 252.03 | 209.10 | 216.90 | 0.00 | - | 2 | 1 | 55.46% |
| NVDA250620P00535000 | 2023-05-01 1:11PM EDT | 535.00 | 249.30 | 182.85 | 190.20 | 0.00 | - | - | 1 | 39.88% |
| NVDA250620P00540000 | 2023-04-12 10:31AM EDT | 540.00 | 271.15 | 253.35 | 262.00 | 0.00 | - | - | 0 | 68.51% |
| NVDA250620P00555000 | 2023-05-31 11:54AM EDT | 555.00 | 196.20 | 188.00 | 197.50 | 0.00 | - | - | 1 | 35.64% |
| NVDA250620P00650000 | 2023-05-26 2:59PM EDT | 650.00 | 269.68 | 266.90 | 274.10 | 0.00 | - | 10 | 10 | 32.35% |
| NVDA250620P00740000 | 2023-06-02 12:24PM EDT | 740.00 | 347.85 | 347.60 | 356.00 | 0.00 | - | 2 | 1 | 30.89% |
| NVDA250620P00760000 | 2023-05-31 10:25AM EDT | 760.00 | 371.25 | 365.00 | 374.50 | 0.00 | - | - | 1 | 30.28% |
© 2023 Yahoo. Todos los derechos reservados.