Mercados españoles abiertos en 3 hrs 6 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.625,23 +222,82 (+0,69%) Dólar/Euro
1,0651 +0,0003 (+0,03%) Petróleo Brent
93,39 +0,12 (+0,13%) Bitcoin EUR
24.571,03 -386,51 (-1,55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00135000 | 2023-09-14 1:47PM EDT | 135.00 | 338.00 | 297.00 | 307.00 | 0.00 | - | 1 | 92 | 76.28% |
| NVDA251219C00140000 | 2023-09-15 2:18PM EDT | 140.00 | 321.00 | 293.00 | 303.00 | 0.00 | - | 3 | 34 | 75.34% |
| NVDA251219C00145000 | 2023-09-08 11:01AM EDT | 145.00 | 331.58 | 289.00 | 299.00 | 0.00 | - | 1 | 18 | 74.41% |
| NVDA251219C00150000 | 2023-09-21 3:01PM EDT | 150.00 | 284.20 | 285.00 | 295.00 | 0.00 | - | 1 | 51 | 73.49% |
| NVDA251219C00155000 | 2023-09-20 12:06PM EDT | 155.00 | 305.33 | 281.00 | 291.00 | 0.00 | - | 1 | 69 | 72.58% |
| NVDA251219C00160000 | 2023-09-18 11:10AM EDT | 160.00 | 304.25 | 277.00 | 287.00 | 0.00 | - | 1 | 167 | 71.68% |
| NVDA251219C00165000 | 2023-08-31 10:11AM EDT | 165.00 | 352.74 | 273.50 | 283.00 | 0.00 | - | 4 | 27 | 71.05% |
| NVDA251219C00170000 | 2023-09-22 3:52PM EDT | 170.00 | 274.20 | 269.50 | 279.00 | -16.80 | -5.77% | 8 | 17 | 70.15% |
| NVDA251219C00175000 | 2023-09-21 2:41PM EDT | 175.00 | 268.20 | 266.00 | 275.00 | 0.00 | - | 1 | 46 | 69.52% |
| NVDA251219C00180000 | 2023-09-11 9:46AM EDT | 180.00 | 296.75 | 262.00 | 271.50 | 0.00 | - | 2 | 26 | 68.87% |
| NVDA251219C00185000 | 2023-09-20 10:12AM EDT | 185.00 | 282.31 | 258.00 | 268.00 | 0.00 | - | 10 | 136 | 68.23% |
| NVDA251219C00190000 | 2023-09-22 10:30AM EDT | 190.00 | 257.47 | 254.50 | 264.00 | +0.27 | +0.10% | 2 | 29 | 67.57% |
| NVDA251219C00195000 | 2023-09-21 10:14AM EDT | 195.00 | 254.92 | 251.00 | 260.50 | 0.00 | - | 2 | 41 | 67.13% |
| NVDA251219C00200000 | 2023-09-22 12:23PM EDT | 200.00 | 254.65 | 247.00 | 256.50 | +4.06 | +1.62% | 14 | 476 | 66.25% |
| NVDA251219C00205000 | 2023-09-22 2:13PM EDT | 205.00 | 246.35 | 243.50 | 253.00 | -3.65 | -1.46% | 1 | 72 | 65.79% |
| NVDA251219C00210000 | 2023-09-22 9:55AM EDT | 210.00 | 245.33 | 240.00 | 250.00 | +2.16 | +0.89% | 2 | 86 | 65.53% |
| NVDA251219C00215000 | 2023-09-22 11:06AM EDT | 215.00 | 245.00 | 236.50 | 246.00 | +4.66 | +1.94% | 3 | 144 | 64.84% |
| NVDA251219C00220000 | 2023-09-19 9:57AM EDT | 220.00 | 236.55 | 233.00 | 243.00 | -20.51 | -7.98% | 2 | 240 | 64.55% |
| NVDA251219C00225000 | 2023-09-19 12:02PM EDT | 225.00 | 250.27 | 229.50 | 239.00 | 0.00 | - | 3 | 68 | 63.85% |
| NVDA251219C00230000 | 2023-09-21 3:47PM EDT | 230.00 | 233.29 | 226.00 | 234.95 | +5.29 | +2.32% | 3 | 230 | 63.14% |
| NVDA251219C00235000 | 2023-09-22 9:42AM EDT | 235.00 | 226.40 | 223.00 | 232.50 | -19.20 | -7.82% | 2 | 95 | 63.18% |
| NVDA251219C00240000 | 2023-09-22 9:43AM EDT | 240.00 | 223.35 | 219.50 | 229.00 | -1.28 | -0.57% | 2 | 254 | 62.65% |
| NVDA251219C00245000 | 2023-09-21 11:45AM EDT | 245.00 | 220.47 | 216.00 | 226.00 | 0.00 | - | 1 | 184 | 62.28% |
| NVDA251219C00250000 | 2023-09-21 2:15PM EDT | 250.00 | 216.00 | 213.35 | 221.55 | 0.00 | - | 4 | 640 | 61.69% |
| NVDA251219C00255000 | 2023-09-22 1:02PM EDT | 255.00 | 215.95 | 210.00 | 218.10 | -11.04 | -4.86% | 2 | 169 | 61.20% |
| NVDA251219C00260000 | 2023-09-21 3:56PM EDT | 260.00 | 206.95 | 209.05 | 215.65 | 0.00 | - | 3 | 203 | 61.81% |
| NVDA251219C00265000 | 2023-09-22 12:14PM EDT | 265.00 | 211.15 | 203.75 | 211.10 | +6.90 | +3.38% | 4 | 189 | 60.32% |
| NVDA251219C00270000 | 2023-09-22 12:29PM EDT | 270.00 | 208.70 | 202.85 | 208.55 | +5.80 | +2.86% | 12 | 291 | 60.85% |
| NVDA251219C00275000 | 2023-09-22 12:48PM EDT | 275.00 | 204.46 | 199.50 | 205.15 | +7.36 | +3.73% | 1 | 297 | 60.32% |
| NVDA251219C00280000 | 2023-09-22 1:32PM EDT | 280.00 | 200.00 | 196.50 | 203.35 | +1.15 | +0.58% | 10 | 661 | 60.38% |
| NVDA251219C00285000 | 2023-09-21 3:17PM EDT | 285.00 | 192.24 | 193.75 | 198.95 | 0.00 | - | 1 | 181 | 59.72% |
| NVDA251219C00290000 | 2023-09-21 9:35AM EDT | 290.00 | 196.48 | 191.00 | 197.45 | 0.00 | - | 3 | 367 | 59.90% |
| NVDA251219C00295000 | 2023-09-21 10:10AM EDT | 295.00 | 191.00 | 187.75 | 193.10 | 0.00 | - | 1 | 135 | 59.10% |
| NVDA251219C00300000 | 2023-09-22 2:18PM EDT | 300.00 | 185.48 | 185.00 | 190.35 | +1.98 | +1.08% | 4 | 1,424 | 58.89% |
| NVDA251219C00305000 | 2023-09-21 9:54AM EDT | 305.00 | 183.42 | 182.10 | 188.85 | 0.00 | - | 4 | 267 | 58.97% |
| NVDA251219C00310000 | 2023-09-22 10:30AM EDT | 310.00 | 180.05 | 179.60 | 184.75 | -19.52 | -9.78% | 2 | 664 | 58.43% |
| NVDA251219C00315000 | 2023-09-11 2:16PM EDT | 315.00 | 179.00 | 176.50 | 182.20 | -31.39 | -14.92% | 1 | 119 | 58.14% |
| NVDA251219C00320000 | 2023-09-21 1:46PM EDT | 320.00 | 175.87 | 174.50 | 180.55 | 0.00 | - | 2 | 153 | 58.36% |
| NVDA251219C00325000 | 2023-09-22 11:30AM EDT | 325.00 | 176.40 | 170.85 | 176.90 | +1.97 | +1.13% | 2 | 229 | 57.61% |
| NVDA251219C00330000 | 2023-09-21 11:45AM EDT | 330.00 | 170.79 | 167.75 | 173.65 | 0.00 | - | 1 | 178 | 57.11% |
| NVDA251219C00335000 | 2023-09-18 1:27PM EDT | 335.00 | 188.85 | 164.35 | 171.15 | 0.00 | - | 2 | 64 | 56.71% |
| NVDA251219C00340000 | 2023-09-19 11:57AM EDT | 340.00 | 181.40 | 163.15 | 170.10 | 0.00 | - | 1 | 177 | 57.23% |
| NVDA251219C00345000 | 2023-09-21 2:58PM EDT | 345.00 | 161.67 | 160.30 | 166.45 | 0.00 | - | 5 | 68 | 56.66% |
| NVDA251219C00350000 | 2023-09-22 9:43AM EDT | 350.00 | 160.00 | 157.70 | 164.40 | -0.59 | -0.37% | 1 | 410 | 56.54% |
| NVDA251219C00355000 | 2023-09-19 11:04AM EDT | 355.00 | 175.40 | 155.65 | 161.05 | 0.00 | - | 63 | 298 | 56.22% |
| NVDA251219C00360000 | 2023-09-19 10:26AM EDT | 360.00 | 175.00 | 153.30 | 158.70 | 0.00 | - | 49 | 435 | 56.07% |
| NVDA251219C00365000 | 2023-09-19 9:40AM EDT | 365.00 | 171.75 | 150.40 | 156.45 | 0.00 | - | 6 | 515 | 55.79% |
| NVDA251219C00370000 | 2023-09-21 12:34PM EDT | 370.00 | 151.20 | 148.05 | 153.90 | 0.00 | - | 1 | 375 | 55.57% |
| NVDA251219C00375000 | 2023-09-22 9:31AM EDT | 375.00 | 148.45 | 144.00 | 150.20 | +0.45 | +0.30% | 2 | 371 | 54.67% |
| NVDA251219C00380000 | 2023-09-22 9:55AM EDT | 380.00 | 147.53 | 144.85 | 150.85 | -7.47 | -4.82% | 2 | 446 | 55.91% |
| NVDA251219C00385000 | 2023-09-22 1:02PM EDT | 385.00 | 145.60 | 141.45 | 147.20 | +2.50 | +1.75% | 2 | 364 | 55.15% |
| NVDA251219C00390000 | 2023-09-22 12:58PM EDT | 390.00 | 144.71 | 138.00 | 145.05 | -0.57 | -0.39% | 1 | 922 | 54.73% |
| NVDA251219C00395000 | 2023-09-20 3:18PM EDT | 395.00 | 150.00 | 137.55 | 144.20 | 0.00 | - | 2 | 673 | 55.26% |
| NVDA251219C00400000 | 2023-09-22 11:53AM EDT | 400.00 | 137.06 | 135.50 | 139.65 | +1.64 | +1.21% | 15 | 985 | 54.59% |
| NVDA251219C00410000 | 2023-09-22 3:08PM EDT | 410.00 | 135.00 | 131.25 | 135.75 | +1.00 | +0.75% | 8 | 599 | 54.35% |
| NVDA251219C00415000 | 2023-09-22 10:35AM EDT | 415.00 | 132.22 | 130.60 | 135.65 | +3.18 | +2.46% | 14 | 136 | 54.95% |
| NVDA251219C00420000 | 2023-09-22 3:09PM EDT | 420.00 | 130.67 | 129.00 | 131.00 | +0.92 | +0.71% | 10 | 662 | 54.32% |
| NVDA251219C00425000 | 2023-09-22 12:23PM EDT | 425.00 | 129.98 | 126.80 | 129.00 | +2.98 | +2.35% | 2 | 339 | 54.14% |
| NVDA251219C00430000 | 2023-09-22 3:36PM EDT | 430.00 | 126.75 | 124.85 | 127.05 | +1.50 | +1.20% | 17 | 1,060 | 54.01% |
| NVDA251219C00435000 | 2023-09-22 12:56PM EDT | 435.00 | 126.35 | 122.85 | 125.15 | +5.00 | +4.12% | 9 | 394 | 53.88% |
| NVDA251219C00440000 | 2023-09-22 12:41PM EDT | 440.00 | 123.80 | 120.95 | 123.30 | +4.90 | +4.12% | 9 | 393 | 53.76% |
| NVDA251219C00445000 | 2023-09-21 3:53PM EDT | 445.00 | 117.30 | 119.20 | 121.45 | 0.00 | - | 26 | 270 | 53.67% |
| NVDA251219C00450000 | 2023-09-22 3:01PM EDT | 450.00 | 118.50 | 117.30 | 119.60 | +3.50 | +3.04% | 22 | 1,939 | 53.53% |
| NVDA251219C00455000 | 2023-09-21 2:17PM EDT | 455.00 | 115.70 | 116.20 | 117.80 | -0.10 | -0.09% | 10 | 458 | 53.57% |
| NVDA251219C00460000 | 2023-09-21 3:31PM EDT | 460.00 | 115.39 | 113.80 | 116.05 | +3.59 | +3.21% | 1 | 505 | 53.33% |
| NVDA251219C00465000 | 2023-09-22 2:59PM EDT | 465.00 | 112.60 | 112.00 | 114.30 | +0.62 | +0.55% | 1 | 186 | 53.21% |
| NVDA251219C00470000 | 2023-09-22 11:00AM EDT | 470.00 | 113.37 | 110.25 | 112.40 | +2.09 | +1.88% | 12 | 339 | 53.06% |
| NVDA251219C00475000 | 2023-09-22 2:12PM EDT | 475.00 | 108.60 | 108.60 | 110.75 | -0.55 | -0.50% | 3 | 457 | 52.98% |
| NVDA251219C00480000 | 2023-09-22 10:10AM EDT | 480.00 | 107.42 | 107.00 | 109.25 | +1.92 | +1.82% | 2 | 749 | 52.93% |
| NVDA251219C00485000 | 2023-09-21 3:12PM EDT | 485.00 | 103.62 | 105.80 | 107.35 | 0.00 | - | 2 | 191 | 52.86% |
| NVDA251219C00490000 | 2023-09-22 2:33PM EDT | 490.00 | 104.19 | 103.65 | 106.00 | +1.19 | +1.16% | 3 | 354 | 52.71% |
| NVDA251219C00495000 | 2023-09-21 2:29PM EDT | 495.00 | 102.74 | 102.55 | 104.40 | 0.00 | - | 1 | 293 | 52.72% |
| NVDA251219C00500000 | 2023-09-22 3:56PM EDT | 500.00 | 101.75 | 100.60 | 102.80 | +2.86 | +2.89% | 45 | 1,531 | 52.54% |
| NVDA251219C00505000 | 2023-09-22 2:08PM EDT | 505.00 | 99.50 | 99.25 | 101.30 | +0.15 | +0.15% | 1 | 262 | 52.49% |
| NVDA251219C00510000 | 2023-09-22 11:04AM EDT | 510.00 | 100.23 | 97.45 | 99.45 | +2.98 | +3.06% | 1 | 1,419 | 52.28% |
| NVDA251219C00515000 | 2023-09-20 3:58PM EDT | 515.00 | 101.55 | 96.05 | 97.95 | 0.00 | - | 5 | 220 | 52.21% |
| NVDA251219C00520000 | 2023-09-22 3:09PM EDT | 520.00 | 96.55 | 94.60 | 96.60 | +2.85 | +3.04% | 4 | 587 | 52.15% |
| NVDA251219C00525000 | 2023-09-21 9:30AM EDT | 525.00 | 95.00 | 93.05 | 95.35 | 0.00 | - | 1 | 114 | 52.09% |
| NVDA251219C00530000 | 2023-09-21 3:53PM EDT | 530.00 | 90.47 | 91.65 | 93.60 | 0.00 | - | 29 | 326 | 51.94% |
| NVDA251219C00535000 | 2023-09-22 9:30AM EDT | 535.00 | 91.33 | 90.35 | 92.20 | +1.98 | +2.22% | 2 | 621 | 51.88% |
| NVDA251219C00540000 | 2023-09-22 9:59AM EDT | 540.00 | 89.83 | 88.90 | 91.20 | +2.05 | +2.34% | 8 | 250 | 51.86% |
| NVDA251219C00545000 | 2023-09-20 1:37PM EDT | 545.00 | 98.00 | 87.90 | 89.75 | 0.00 | - | 1 | 70 | 51.84% |
| NVDA251219C00550000 | 2023-09-22 11:34AM EDT | 550.00 | 89.00 | 86.55 | 88.35 | +3.82 | +4.48% | 12 | 740 | 51.75% |
| NVDA251219C00555000 | 2023-09-22 2:28PM EDT | 555.00 | 85.35 | 85.25 | 86.80 | +1.60 | +1.91% | 4 | 37 | 51.63% |
| NVDA251219C00560000 | 2023-09-21 12:52PM EDT | 560.00 | 84.65 | 83.95 | 85.80 | 0.00 | - | 2 | 67 | 51.61% |
| NVDA251219C00565000 | 2023-09-22 1:30PM EDT | 565.00 | 83.70 | 82.70 | 84.55 | +0.30 | +0.36% | 2 | 309 | 51.55% |
| NVDA251219C00570000 | 2023-09-21 1:13PM EDT | 570.00 | 81.70 | 81.50 | 82.95 | 0.00 | - | 1 | 292 | 51.42% |
| NVDA251219C00575000 | 2023-09-22 2:03PM EDT | 575.00 | 80.53 | 80.70 | 81.90 | -0.27 | -0.33% | 11 | 209 | 51.47% |
| NVDA251219C00580000 | 2023-09-22 11:57AM EDT | 580.00 | 81.40 | 79.05 | 80.90 | +1.55 | +1.94% | 2 | 236 | 51.36% |
| NVDA251219C00585000 | 2023-09-22 10:38AM EDT | 585.00 | 79.85 | 77.85 | 79.55 | +1.15 | +1.46% | 1 | 227 | 51.26% |
| NVDA251219C00590000 | 2023-09-22 9:37AM EDT | 590.00 | 77.00 | 77.15 | 78.40 | -0.50 | -0.65% | 1 | 309 | 51.30% |
| NVDA251219C00595000 | 2023-09-22 12:34PM EDT | 595.00 | 77.45 | 75.60 | 77.35 | +1.50 | +1.97% | 3 | 51 | 51.17% |
| NVDA251219C00600000 | 2023-09-22 3:41PM EDT | 600.00 | 75.80 | 74.90 | 76.15 | +2.50 | +3.41% | 14 | 1,321 | 51.19% |
| NVDA251219C00605000 | 2023-09-22 12:52PM EDT | 605.00 | 75.00 | 73.30 | 75.05 | +1.05 | +1.42% | 2 | 47 | 51.03% |
| NVDA251219C00610000 | 2023-09-21 1:09PM EDT | 610.00 | 72.65 | 72.20 | 73.85 | 0.00 | - | 2 | 259 | 50.95% |
| NVDA251219C00615000 | 2023-09-21 1:13PM EDT | 615.00 | 71.65 | 71.15 | 72.60 | 0.00 | - | 3 | 104 | 50.86% |
| NVDA251219C00620000 | 2023-09-22 3:48PM EDT | 620.00 | 71.00 | 70.55 | 71.60 | -1.40 | -1.93% | 13 | 186 | 50.91% |
| NVDA251219C00625000 | 2023-09-22 1:54PM EDT | 625.00 | 69.50 | 69.05 | 70.60 | -0.05 | -0.07% | 12 | 88 | 50.77% |
| NVDA251219C00630000 | 2023-09-21 12:32PM EDT | 630.00 | 68.91 | 68.50 | 69.60 | 0.00 | - | 1 | 45 | 50.82% |
| NVDA251219C00635000 | 2023-09-22 12:34PM EDT | 635.00 | 68.80 | 67.00 | 68.60 | +1.20 | +1.78% | 1 | 39 | 50.67% |
| NVDA251219C00640000 | 2023-09-18 9:39AM EDT | 640.00 | 75.54 | 66.40 | 67.60 | 0.00 | - | 6 | 267 | 50.70% |
| NVDA251219C00645000 | 2023-09-22 10:34AM EDT | 645.00 | 66.35 | 65.05 | 66.60 | +0.75 | +1.14% | 1 | 57 | 50.56% |
| NVDA251219C00650000 | 2023-09-22 1:12PM EDT | 650.00 | 65.40 | 63.90 | 65.90 | +2.05 | +3.24% | 4 | 619 | 50.53% |
| NVDA251219C00655000 | 2023-09-21 2:22PM EDT | 655.00 | 63.90 | 63.15 | 64.60 | 0.00 | - | 8 | 30 | 50.45% |
| NVDA251219C00660000 | 2023-09-22 11:31AM EDT | 660.00 | 64.50 | 62.65 | 64.00 | +1.74 | +2.77% | 2 | 98 | 50.56% |
| NVDA251219C00665000 | 2023-09-21 12:37PM EDT | 665.00 | 62.20 | 61.30 | 63.10 | 0.00 | - | 2 | 28 | 50.42% |
| NVDA251219C00670000 | 2023-09-20 9:48AM EDT | 670.00 | 70.95 | 60.40 | 62.15 | 0.00 | - | 7 | 35 | 50.37% |
| NVDA251219C00675000 | 2023-09-22 11:31AM EDT | 675.00 | 61.80 | 59.50 | 61.30 | -8.60 | -12.22% | 2 | 32 | 50.32% |
| NVDA251219C00680000 | 2023-09-21 9:55AM EDT | 680.00 | 59.73 | 58.65 | 60.40 | 0.00 | - | 19 | 1,838 | 50.28% |
| NVDA251219C00685000 | 2023-09-21 12:03PM EDT | 685.00 | 58.45 | 57.75 | 59.55 | 0.00 | - | 1 | 32 | 50.23% |
| NVDA251219C00690000 | 2023-09-07 3:10PM EDT | 690.00 | 82.45 | 57.45 | 58.70 | 0.00 | - | 1 | 18 | 50.30% |
| NVDA251219C00695000 | 2023-09-21 3:12PM EDT | 695.00 | 55.42 | 56.10 | 57.90 | 0.00 | - | 12 | 222 | 50.15% |
| NVDA251219C00700000 | 2023-09-22 3:03PM EDT | 700.00 | 56.35 | 55.75 | 57.05 | +1.74 | +3.19% | 26 | 749 | 50.20% |
| NVDA251219C00705000 | 2023-09-20 3:14PM EDT | 705.00 | 60.70 | 55.00 | 56.25 | 0.00 | - | 1 | 32 | 50.17% |
| NVDA251219C00710000 | 2023-09-18 3:36PM EDT | 710.00 | 65.12 | 54.25 | 55.45 | 0.00 | - | 2 | 7 | 50.14% |
| NVDA251219C00720000 | 2023-09-22 10:24AM EDT | 720.00 | 52.71 | 52.70 | 53.90 | -10.71 | -16.89% | 45 | 187 | 50.06% |
| NVDA251219C00730000 | 2023-09-18 1:27PM EDT | 730.00 | 62.75 | 51.20 | 52.40 | 0.00 | - | 12 | 320 | 50.24% |
| NVDA251219C00740000 | 2023-09-21 3:06PM EDT | 740.00 | 49.00 | 49.80 | 50.95 | 0.00 | - | 1 | 40 | 50.17% |
| NVDA251219C00750000 | 2023-09-21 1:27PM EDT | 750.00 | 49.25 | 48.35 | 49.55 | 0.00 | - | 2 | 150 | 50.11% |
| NVDA251219C00760000 | 2023-09-21 11:43AM EDT | 760.00 | 48.40 | 47.05 | 48.20 | +0.25 | +0.52% | 1 | 76 | 50.05% |
| NVDA251219C00770000 | 2023-09-22 10:27AM EDT | 770.00 | 45.43 | 45.70 | 46.90 | -0.62 | -1.35% | 2 | 99 | 49.99% |
| NVDA251219C00780000 | 2023-09-19 1:31PM EDT | 780.00 | 52.85 | 44.45 | 45.65 | 0.00 | - | 2 | 22 | 49.94% |
| NVDA251219C00790000 | 2023-09-21 2:42PM EDT | 790.00 | 43.50 | 43.25 | 44.40 | 0.00 | - | 10 | 27 | 49.88% |
| NVDA251219C00800000 | 2023-09-22 2:12PM EDT | 800.00 | 41.75 | 42.00 | 43.00 | +0.50 | +1.21% | 2 | 406 | 49.73% |
| NVDA251219C00810000 | 2023-09-19 3:41PM EDT | 810.00 | 48.95 | 40.90 | 41.95 | 0.00 | - | 2 | 40 | 49.72% |
| NVDA251219C00820000 | 2023-09-21 9:30AM EDT | 820.00 | 41.00 | 39.80 | 40.70 | 0.00 | - | 1 | 517 | 49.61% |
| NVDA251219C00830000 | 2023-09-21 3:11PM EDT | 830.00 | 38.06 | 38.70 | 39.70 | 0.00 | - | 5 | 290 | 49.60% |
| NVDA251219C00840000 | 2023-09-21 1:32PM EDT | 840.00 | 38.34 | 37.15 | 38.70 | 0.00 | - | 1 | 20 | 49.58% |
| NVDA251219C00850000 | 2023-09-22 2:56PM EDT | 850.00 | 36.67 | 36.65 | 37.70 | +0.67 | +1.86% | 1 | 1,341 | 49.54% |
| NVDA251219C00860000 | 2023-09-22 1:28PM EDT | 860.00 | 35.95 | 35.15 | 36.70 | +0.05 | +0.14% | 1 | 456 | 49.49% |
| NVDA251219C00880000 | 2023-09-22 9:30AM EDT | 880.00 | 33.66 | 33.80 | 34.70 | +0.40 | +1.20% | 1 | 63 | 49.35% |
| NVDA251219C00900000 | 2023-09-22 11:08AM EDT | 900.00 | 33.14 | 32.00 | 33.25 | +1.14 | +3.56% | 2 | 203 | 49.44% |
| NVDA251219C00920000 | 2023-09-19 2:02PM EDT | 920.00 | 37.00 | 30.35 | 31.60 | 0.00 | - | 2 | 53 | 49.38% |
| NVDA251219C00930000 | 2023-09-06 1:09PM EDT | 930.00 | 48.20 | 29.60 | 30.60 | 0.00 | - | 2 | 27 | 49.24% |
| NVDA251219C00940000 | 2023-09-18 3:08PM EDT | 940.00 | 35.99 | 28.80 | 29.60 | 0.00 | - | 10 | 124 | 49.09% |
| NVDA251219C00950000 | 2023-09-22 3:20PM EDT | 950.00 | 28.80 | 27.70 | 28.80 | +0.20 | +0.70% | 16 | 842 | 49.03% |
| NVDA251219C00960000 | 2023-09-19 9:50AM EDT | 960.00 | 34.00 | 27.00 | 28.20 | 0.00 | - | 1 | 13 | 49.07% |
| NVDA251219C00970000 | 2023-09-15 2:05PM EDT | 970.00 | 34.50 | 26.65 | 27.40 | 0.00 | - | - | 0 | 48.99% |
| NVDA251219C00980000 | 2023-09-11 3:24PM EDT | 980.00 | 38.20 | 25.90 | 26.95 | 0.00 | - | 3 | 7 | 49.09% |
| NVDA251219C00990000 | 2023-09-12 11:49AM EDT | 990.00 | 38.30 | 25.35 | 26.30 | 0.00 | - | 3 | 15 | 49.07% |
| NVDA251219C01000000 | 2023-09-22 2:31PM EDT | 1,000.00 | 25.00 | 24.45 | 25.50 | +0.70 | +2.88% | 13 | 352 | 48.96% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00135000 | 2023-09-22 2:44PM EDT | 135.00 | 4.45 | 4.20 | 4.50 | -0.10 | -2.20% | 22 | 826 | 49.08% |
| NVDA251219P00140000 | 2023-09-21 3:45PM EDT | 140.00 | 5.00 | 4.65 | 4.95 | 0.00 | - | 3 | 190 | 48.66% |
| NVDA251219P00145000 | 2023-09-11 3:00PM EDT | 145.00 | 5.43 | 5.15 | 5.45 | 0.00 | - | 1 | 107 | 48.31% |
| NVDA251219P00150000 | 2023-09-22 10:52AM EDT | 150.00 | 5.80 | 5.65 | 5.95 | -0.15 | -2.52% | 12 | 615 | 47.91% |
| NVDA251219P00155000 | 2023-09-22 2:04PM EDT | 155.00 | 6.40 | 6.20 | 6.50 | +0.40 | +6.67% | 5 | 95 | 47.55% |
| NVDA251219P00160000 | 2023-09-21 3:00PM EDT | 160.00 | 7.17 | 6.75 | 7.05 | 0.00 | - | 1 | 593 | 47.16% |
| NVDA251219P00165000 | 2023-09-22 2:24PM EDT | 165.00 | 7.54 | 7.35 | 7.70 | +0.24 | +3.29% | 1 | 521 | 46.88% |
| NVDA251219P00170000 | 2023-09-22 2:21PM EDT | 170.00 | 8.20 | 7.90 | 8.35 | +0.33 | +4.19% | 1 | 98 | 46.57% |
| NVDA251219P00175000 | 2023-09-22 2:20PM EDT | 175.00 | 8.90 | 8.55 | 9.00 | +0.30 | +3.49% | 1 | 136 | 46.21% |
| NVDA251219P00180000 | 2023-09-22 2:39PM EDT | 180.00 | 9.63 | 9.40 | 9.75 | -0.17 | -1.73% | 4 | 326 | 45.95% |
| NVDA251219P00185000 | 2023-09-21 12:32PM EDT | 185.00 | 10.65 | 10.15 | 10.50 | 0.00 | - | 11 | 261 | 45.66% |
| NVDA251219P00190000 | 2023-09-21 11:26AM EDT | 190.00 | 11.48 | 10.90 | 11.40 | 0.00 | - | 3 | 282 | 45.51% |
| NVDA251219P00195000 | 2023-09-22 12:58PM EDT | 195.00 | 11.70 | 11.75 | 12.15 | -0.65 | -5.26% | 2 | 503 | 45.13% |
| NVDA251219P00200000 | 2023-09-22 2:03PM EDT | 200.00 | 12.86 | 12.30 | 13.00 | -0.36 | -2.72% | 12 | 3,013 | 44.85% |
| NVDA251219P00205000 | 2023-09-22 10:18AM EDT | 205.00 | 14.05 | 13.15 | 14.05 | -0.10 | -0.71% | 4 | 145 | 44.74% |
| NVDA251219P00210000 | 2023-09-22 10:19AM EDT | 210.00 | 15.00 | 14.15 | 14.85 | -0.10 | -0.66% | 2 | 172 | 44.33% |
| NVDA251219P00215000 | 2023-09-21 1:01PM EDT | 215.00 | 15.95 | 15.00 | 15.90 | 0.00 | - | 1 | 124 | 44.15% |
| NVDA251219P00220000 | 2023-09-15 12:04PM EDT | 220.00 | 16.05 | 16.00 | 17.00 | 0.00 | - | 2 | 123 | 43.98% |
| NVDA251219P00225000 | 2023-09-21 11:54AM EDT | 225.00 | 18.12 | 17.35 | 18.00 | 0.00 | - | 6 | 217 | 43.68% |
| NVDA251219P00230000 | 2023-09-15 3:33PM EDT | 230.00 | 18.06 | 18.35 | 19.00 | 0.00 | - | 1 | 278 | 43.35% |
| NVDA251219P00235000 | 2023-09-21 10:32AM EDT | 235.00 | 20.30 | 19.55 | 20.25 | 0.00 | - | 1 | 138 | 43.21% |
| NVDA251219P00240000 | 2023-09-21 3:58PM EDT | 240.00 | 21.79 | 20.50 | 21.30 | 0.00 | - | 14 | 207 | 42.88% |
| NVDA251219P00245000 | 2023-09-21 1:06PM EDT | 245.00 | 22.75 | 21.95 | 22.70 | 0.00 | - | 17 | 156 | 42.80% |
| NVDA251219P00250000 | 2023-09-22 10:11AM EDT | 250.00 | 23.85 | 22.80 | 24.00 | -0.35 | -1.45% | 2 | 2,402 | 42.61% |
| NVDA251219P00255000 | 2023-09-21 10:06AM EDT | 255.00 | 26.10 | 24.05 | 25.25 | 0.00 | - | 1 | 266 | 42.35% |
| NVDA251219P00260000 | 2023-09-21 10:07AM EDT | 260.00 | 27.40 | 25.40 | 26.70 | 0.00 | - | 1 | 656 | 42.21% |
| NVDA251219P00265000 | 2023-09-21 10:33AM EDT | 265.00 | 28.30 | 26.75 | 27.90 | 0.00 | - | 2 | 128 | 41.87% |
| NVDA251219P00270000 | 2023-09-21 10:15AM EDT | 270.00 | 30.20 | 28.35 | 29.60 | 0.00 | - | 1 | 84 | 41.84% |
| NVDA251219P00275000 | 2023-09-21 1:51PM EDT | 275.00 | 30.88 | 29.60 | 31.05 | 0.00 | - | 13 | 221 | 41.62% |
| NVDA251219P00280000 | 2023-09-22 1:54PM EDT | 280.00 | 32.00 | 31.25 | 32.45 | -1.40 | -4.19% | 20 | 2,228 | 41.35% |
| NVDA251219P00285000 | 2023-09-22 1:54PM EDT | 285.00 | 33.55 | 32.80 | 33.95 | -0.78 | -2.27% | 4 | 77 | 41.12% |
| NVDA251219P00290000 | 2023-09-22 1:54PM EDT | 290.00 | 35.20 | 34.25 | 35.45 | -0.30 | -0.85% | 1 | 137 | 40.86% |
| NVDA251219P00295000 | 2023-09-22 1:29PM EDT | 295.00 | 36.60 | 35.90 | 37.20 | +0.50 | +1.39% | 16 | 60 | 40.74% |
| NVDA251219P00300000 | 2023-09-22 2:03PM EDT | 300.00 | 38.55 | 37.10 | 39.20 | -1.20 | -3.02% | 52 | 924 | 40.73% |
| NVDA251219P00305000 | 2023-09-21 2:21PM EDT | 305.00 | 40.93 | 39.45 | 40.70 | 0.00 | - | 3 | 243 | 40.41% |
| NVDA251219P00310000 | 2023-09-22 1:13PM EDT | 310.00 | 41.55 | 41.10 | 42.65 | -1.35 | -3.15% | 5 | 1,166 | 40.32% |
| NVDA251219P00315000 | 2023-09-21 3:52PM EDT | 315.00 | 45.25 | 42.90 | 44.35 | 0.00 | - | 65 | 208 | 40.08% |
| NVDA251219P00320000 | 2023-09-22 2:20PM EDT | 320.00 | 46.10 | 44.75 | 46.35 | -1.10 | -2.33% | 6 | 398 | 39.97% |
| NVDA251219P00325000 | 2023-09-22 1:13PM EDT | 325.00 | 47.10 | 46.00 | 48.30 | +0.60 | +1.29% | 5 | 1,160 | 39.82% |
| NVDA251219P00330000 | 2023-09-22 2:28PM EDT | 330.00 | 49.72 | 47.90 | 50.15 | -0.70 | -1.39% | 13 | 3,351 | 39.59% |
| NVDA251219P00335000 | 2023-09-21 11:11AM EDT | 335.00 | 51.85 | 50.60 | 52.15 | 0.00 | - | 4 | 155 | 39.43% |
| NVDA251219P00340000 | 2023-09-22 11:02AM EDT | 340.00 | 52.64 | 52.65 | 53.90 | -1.91 | -3.50% | 1 | 160 | 39.12% |
| NVDA251219P00345000 | 2023-09-21 11:11AM EDT | 345.00 | 55.95 | 54.70 | 56.30 | 0.00 | - | 1 | 120 | 39.11% |
| NVDA251219P00350000 | 2023-09-22 10:11AM EDT | 350.00 | 58.51 | 56.85 | 58.20 | -0.83 | -1.40% | 12 | 795 | 38.84% |
| NVDA251219P00355000 | 2023-09-21 12:32PM EDT | 355.00 | 60.60 | 58.80 | 60.70 | 0.00 | - | 6 | 838 | 38.83% |
| NVDA251219P00360000 | 2023-09-18 12:18PM EDT | 360.00 | 58.45 | 61.20 | 62.75 | 0.00 | - | 3 | 220 | 38.59% |
| NVDA251219P00365000 | 2023-09-21 12:32PM EDT | 365.00 | 65.05 | 62.40 | 64.85 | 0.00 | - | 102 | 807 | 38.37% |
| NVDA251219P00370000 | 2023-09-22 11:59AM EDT | 370.00 | 65.80 | 64.65 | 67.10 | -1.65 | -2.45% | 1 | 202 | 38.19% |
| NVDA251219P00375000 | 2023-09-21 12:04PM EDT | 375.00 | 68.37 | 66.90 | 69.35 | -1.93 | -2.75% | 1 | 499 | 38.00% |
| NVDA251219P00380000 | 2023-09-21 3:32PM EDT | 380.00 | 73.55 | 69.25 | 71.85 | 0.00 | - | 52 | 601 | 37.90% |
| NVDA251219P00385000 | 2023-09-21 10:16AM EDT | 385.00 | 74.90 | 71.60 | 74.20 | 0.00 | - | 5 | 116 | 37.71% |
| NVDA251219P00390000 | 2023-09-15 3:53PM EDT | 390.00 | 75.00 | 74.00 | 76.70 | +2.65 | +3.66% | 10 | 76 | 37.58% |
| NVDA251219P00395000 | 2023-09-19 11:34AM EDT | 395.00 | 75.90 | 76.45 | 79.45 | 0.00 | - | 4 | 70 | 37.53% |
| NVDA251219P00400000 | 2023-09-22 12:09PM EDT | 400.00 | 80.29 | 78.90 | 82.00 | -2.16 | -2.62% | 15 | 1,644 | 37.39% |
| NVDA251219P00410000 | 2023-09-21 2:48PM EDT | 410.00 | 87.67 | 83.95 | 86.95 | 0.00 | - | 2 | 190 | 36.98% |
| NVDA251219P00415000 | 2023-09-22 9:49AM EDT | 415.00 | 88.35 | 86.55 | 89.65 | -2.95 | -3.23% | 1 | 117 | 36.85% |
| NVDA251219P00420000 | 2023-09-22 3:34PM EDT | 420.00 | 90.95 | 89.20 | 92.30 | -1.15 | -1.25% | 8 | 123 | 36.68% |
| NVDA251219P00425000 | 2023-09-21 11:07AM EDT | 425.00 | 94.71 | 91.85 | 95.00 | 0.00 | - | 3 | 691 | 36.52% |
| NVDA251219P00430000 | 2023-09-19 10:17AM EDT | 430.00 | 93.45 | 94.50 | 97.65 | 0.00 | - | 11 | 1,908 | 36.32% |
| NVDA251219P00435000 | 2023-09-21 12:30PM EDT | 435.00 | 100.90 | 97.25 | 100.65 | 0.00 | - | 6 | 50 | 36.25% |
| NVDA251219P00440000 | 2023-09-22 3:03PM EDT | 440.00 | 102.62 | 100.05 | 103.65 | -1.39 | -1.34% | 8 | 119 | 36.17% |
| NVDA251219P00445000 | 2023-09-19 10:03AM EDT | 445.00 | 101.75 | 102.90 | 106.55 | 0.00 | - | 6 | 148 | 36.03% |
| NVDA251219P00450000 | 2023-09-22 1:51PM EDT | 450.00 | 108.60 | 105.70 | 109.45 | +4.10 | +3.92% | 7 | 794 | 35.87% |
| NVDA251219P00455000 | 2023-09-21 1:23PM EDT | 455.00 | 112.05 | 108.60 | 112.30 | 0.00 | - | 1 | 73 | 35.68% |
| NVDA251219P00460000 | 2023-09-21 1:07PM EDT | 460.00 | 115.88 | 113.60 | 115.35 | 0.00 | - | 5 | 463 | 35.56% |
| NVDA251219P00465000 | 2023-09-21 12:05PM EDT | 465.00 | 118.84 | 116.70 | 118.30 | 0.00 | - | 3 | 515 | 35.38% |
| NVDA251219P00470000 | 2023-09-20 9:35AM EDT | 470.00 | 113.96 | 119.65 | 121.25 | 0.00 | - | 2 | 186 | 35.19% |
| NVDA251219P00475000 | 2023-09-22 2:43PM EDT | 475.00 | 124.15 | 122.80 | 124.35 | -1.07 | -0.85% | 1 | 1,481 | 35.04% |
| NVDA251219P00480000 | 2023-09-20 9:57AM EDT | 480.00 | 118.45 | 125.95 | 127.35 | 0.00 | - | 1 | 1,334 | 34.84% |
| NVDA251219P00485000 | 2023-09-18 3:17PM EDT | 485.00 | 122.80 | 126.55 | 130.60 | 0.00 | - | 23 | 61 | 34.72% |
| NVDA251219P00490000 | 2023-09-15 10:40AM EDT | 490.00 | 123.30 | 132.15 | 133.90 | 0.00 | - | 45 | 139 | 34.62% |
| NVDA251219P00495000 | 2023-09-21 2:29PM EDT | 495.00 | 137.50 | 135.35 | 136.95 | -0.36 | -0.26% | 3 | 120 | 34.39% |
| NVDA251219P00500000 | 2023-09-21 2:54PM EDT | 500.00 | 141.12 | 138.60 | 140.45 | 0.00 | - | 2,001 | 2,537 | 34.34% |
| NVDA251219P00505000 | 2023-08-25 2:30PM EDT | 505.00 | 129.67 | 141.90 | 143.65 | 0.00 | - | 1 | 27 | 34.15% |
| NVDA251219P00510000 | 2023-09-21 12:17PM EDT | 510.00 | 147.75 | 145.20 | 147.05 | 0.00 | - | 2 | 35 | 34.03% |
| NVDA251219P00515000 | 2023-09-18 2:58PM EDT | 515.00 | 140.92 | 148.55 | 150.35 | 0.00 | - | 5 | 811 | 33.85% |
| NVDA251219P00520000 | 2023-09-20 11:33AM EDT | 520.00 | 144.86 | 149.05 | 153.70 | 0.00 | - | 1 | 66 | 33.68% |
| NVDA251219P00525000 | 2023-09-22 9:48AM EDT | 525.00 | 155.75 | 155.30 | 157.15 | +14.70 | +10.42% | 2 | 69 | 33.54% |
| NVDA251219P00530000 | 2023-09-15 10:19AM EDT | 530.00 | 147.68 | 158.75 | 160.60 | 0.00 | - | 1 | 86 | 33.38% |
| NVDA251219P00535000 | 2023-09-07 3:52PM EDT | 535.00 | 146.90 | 159.20 | 164.00 | 0.00 | - | 3 | 205 | 33.20% |
| NVDA251219P00540000 | 2023-09-05 2:59PM EDT | 540.00 | 139.75 | 162.60 | 167.50 | 0.00 | - | 2 | 631 | 33.03% |
| NVDA251219P00545000 | 2023-09-15 3:53PM EDT | 545.00 | 160.80 | 166.05 | 171.10 | 0.00 | - | 1 | 104 | 32.90% |
| NVDA251219P00550000 | 2023-09-11 1:27PM EDT | 550.00 | 161.60 | 172.75 | 174.65 | 0.00 | - | 1 | 295 | 32.73% |
| NVDA251219P00555000 | 2023-09-07 10:39AM EDT | 555.00 | 162.70 | 173.20 | 181.20 | 0.00 | - | 1 | 100 | 33.83% |
| NVDA251219P00560000 | 2023-09-11 2:31PM EDT | 560.00 | 167.85 | 178.00 | 184.30 | 0.00 | - | 1 | 1,018 | 33.45% |
| NVDA251219P00565000 | 2023-09-11 2:31PM EDT | 565.00 | 171.15 | 181.15 | 186.75 | 0.00 | - | 2 | 143 | 32.78% |
| NVDA251219P00570000 | 2023-09-13 1:39PM EDT | 570.00 | 169.85 | 184.60 | 190.70 | 0.00 | - | 1 | 158 | 32.74% |
| NVDA251219P00575000 | 2023-09-11 2:31PM EDT | 575.00 | 178.15 | 189.10 | 197.00 | 0.00 | - | 2 | 74 | 33.71% |
| NVDA251219P00580000 | 2023-09-11 11:47AM EDT | 580.00 | 183.65 | 191.55 | 197.65 | 0.00 | - | 2 | 131 | 32.19% |
| NVDA251219P00585000 | 2023-09-14 3:54PM EDT | 585.00 | 180.15 | 196.15 | 201.35 | 0.00 | - | 1 | 616 | 32.00% |
| NVDA251219P00590000 | 2023-09-08 2:02PM EDT | 590.00 | 185.80 | 200.00 | 205.70 | 0.00 | - | 1 | 23 | 32.09% |
| NVDA251219P00595000 | 2023-09-08 2:03PM EDT | 595.00 | 189.00 | 203.25 | 209.55 | 0.00 | - | 2 | 51 | 31.94% |
| NVDA251219P00600000 | 2023-09-21 9:30AM EDT | 600.00 | 212.55 | 206.90 | 213.30 | 0.00 | - | 1 | 182 | 31.73% |
| NVDA251219P00605000 | 2023-09-19 12:13PM EDT | 605.00 | 207.40 | 210.85 | 216.95 | 0.00 | - | 1 | 30 | 31.46% |
| NVDA251219P00610000 | 2023-09-19 11:29AM EDT | 610.00 | 207.50 | 215.30 | 221.05 | 0.00 | - | 20 | 89 | 31.39% |
| NVDA251219P00615000 | 2023-09-07 3:53PM EDT | 615.00 | 200.75 | 218.50 | 225.45 | 0.00 | - | 4 | 283 | 31.45% |
| NVDA251219P00620000 | 2023-09-06 1:09PM EDT | 620.00 | 199.50 | 223.35 | 229.10 | 0.00 | - | 22 | 302 | 31.14% |
| NVDA251219P00625000 | 2023-08-31 10:43AM EDT | 625.00 | 190.65 | 226.65 | 233.30 | 0.00 | - | 3 | 17 | 31.08% |
| NVDA251219P00630000 | 2023-08-30 2:55PM EDT | 630.00 | 195.34 | 231.20 | 238.25 | 0.00 | - | 2 | 1 | 31.38% |
| NVDA251219P00635000 | 2023-09-05 2:57PM EDT | 635.00 | 201.80 | 234.90 | 242.05 | 0.00 | - | 13 | 927 | 31.11% |
| NVDA251219P00640000 | 2023-09-08 1:51PM EDT | 640.00 | 221.60 | 239.65 | 245.45 | 0.00 | - | 2 | 1,058 | 30.61% |
| NVDA251219P00645000 | 2023-09-05 2:58PM EDT | 645.00 | 208.75 | 243.30 | 249.60 | 0.00 | - | 2 | 1 | 30.47% |
| NVDA251219P00650000 | 2023-09-05 2:58PM EDT | 650.00 | 212.25 | 246.70 | 254.50 | 0.00 | - | 4 | 19 | 30.73% |
| NVDA251219P00655000 | 2023-09-05 2:59PM EDT | 655.00 | 215.85 | 250.85 | 258.65 | 0.00 | - | 2 | 11 | 30.58% |
| NVDA251219P00660000 | 2023-08-30 3:08PM EDT | 660.00 | 216.70 | 255.05 | 262.80 | 0.00 | - | 2 | 4 | 30.41% |
| NVDA251219P00675000 | 2023-07-14 1:55PM EDT | 675.00 | 246.00 | 277.20 | 287.00 | 0.00 | - | - | 2 | 36.05% |
| NVDA251219P00685000 | 2023-07-14 1:24PM EDT | 685.00 | 253.15 | 286.00 | 295.00 | 0.00 | - | - | 2 | 35.65% |
| NVDA251219P00690000 | 2023-08-25 12:51PM EDT | 690.00 | 262.35 | 280.50 | 288.30 | 0.00 | - | 4 | 6 | 29.48% |
| NVDA251219P00700000 | 2023-09-19 10:34AM EDT | 700.00 | 281.66 | 289.25 | 297.00 | 0.00 | - | 1 | 76 | 29.18% |
| NVDA251219P00750000 | 2023-08-24 2:55PM EDT | 750.00 | 295.00 | 333.00 | 343.00 | 0.00 | - | 5 | 17 | 28.75% |
| NVDA251219P00760000 | 2023-05-31 10:38AM EDT | 760.00 | 373.00 | 338.00 | 347.00 | 0.00 | - | - | 1 | 23.24% |
| NVDA251219P00770000 | 2023-06-13 10:02AM EDT | 770.00 | 372.50 | 329.90 | 337.45 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA251219P00780000 | 2023-06-06 9:55AM EDT | 780.00 | 391.60 | 362.50 | 370.80 | 0.00 | - | - | 1 | 28.17% |
| NVDA251219P00800000 | 2023-08-28 9:32AM EDT | 800.00 | 351.00 | 380.00 | 389.50 | 0.00 | - | 12 | 12 | 27.70% |
| NVDA251219P00820000 | 2023-08-18 12:41PM EDT | 820.00 | 396.15 | 380.00 | 388.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA251219P00830000 | 2023-08-25 2:53PM EDT | 830.00 | 377.02 | 409.00 | 419.00 | 0.00 | - | 1 | 29 | 28.29% |
| NVDA251219P00840000 | 2023-09-20 11:20AM EDT | 840.00 | 407.47 | 419.00 | 428.50 | 0.00 | - | 2 | 0 | 28.08% |
| NVDA251219P00850000 | 2023-09-20 1:08PM EDT | 850.00 | 416.58 | 429.00 | 439.00 | 0.00 | - | 3 | 0 | 29.01% |
| NVDA251219P00860000 | 2023-09-20 10:19AM EDT | 860.00 | 424.73 | 439.00 | 449.00 | 0.00 | - | 2 | 1 | 29.36% |
| NVDA251219P00900000 | 2023-09-15 10:49AM EDT | 900.00 | 454.42 | 479.00 | 489.00 | 0.00 | - | 7 | 0 | 30.70% |
| NVDA251219P00920000 | 2023-09-19 12:15PM EDT | 920.00 | 488.52 | 499.00 | 509.00 | 0.00 | - | 91 | 0 | 31.35% |
| NVDA251219P00930000 | 2023-09-20 10:19AM EDT | 930.00 | 494.79 | 509.00 | 519.00 | 0.00 | - | 2 | 0 | 31.66% |
| NVDA251219P00940000 | 2023-09-20 11:20AM EDT | 940.00 | 506.57 | 519.00 | 529.00 | 0.00 | - | 2 | 0 | 31.97% |
| NVDA251219P00950000 | 2023-09-20 1:08PM EDT | 950.00 | 516.05 | 529.00 | 539.00 | 0.00 | - | 3 | 0 | 32.28% |
| NVDA251219P00960000 | 2023-09-19 1:09PM EDT | 960.00 | 526.50 | 539.00 | 549.00 | 0.00 | - | 210 | 0 | 32.58% |
| NVDA251219P00970000 | 2023-09-14 2:54PM EDT | 970.00 | 515.64 | 549.00 | 559.00 | 0.00 | - | - | - | 32.88% |
| NVDA251219P00980000 | 2023-09-14 2:49PM EDT | 980.00 | 525.98 | 559.00 | 569.00 | 0.00 | - | 90 | 0 | 33.17% |
| NVDA251219P00990000 | 2023-09-15 10:49AM EDT | 990.00 | 544.42 | 569.00 | 579.00 | 0.00 | - | - | - | 33.46% |
| NVDA251219P01000000 | 2023-09-19 11:15AM EDT | 1,000.00 | 566.26 | 579.00 | 589.00 | 0.00 | - | 2 | 0 | 33.75% |
© 2023 Yahoo. Todos los derechos reservados.
