Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
820,84-25,87 (-3,06%)
A partir del 11:42AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA251219C000050002024-03-26 2:43PM EDT5.00945.08809.75819.400.00-221317.97%
NVDA251219C000100002024-02-23 4:27PM EDT10.00777.84929.70943.500.00-120.00%
NVDA251219C000500002024-04-15 9:30AM EDT50.00848.05769.10778.900.00-1113117.41%
NVDA251219C000600002024-02-14 1:39PM EDT60.00672.64822.15829.000.00-300.00%
NVDA251219C000650002024-01-22 12:34PM EDT65.00540.17601.10616.800.00--80.00%
NVDA251219C000750002024-02-22 3:12PM EDT75.00709.08868.00886.000.00-260.00%
NVDA251219C000800002024-01-05 11:17AM EDT80.00414.55587.55590.450.00-220.00%
NVDA251219C000850002024-01-09 3:01PM EDT85.00464.49611.90627.900.00-180.00%
NVDA251219C000900002024-01-05 11:06AM EDT90.00406.41578.50581.300.00-110.00%
NVDA251219C000950002023-11-06 3:40PM EDT95.00371.25366.45374.550.00--10.00%
NVDA251219C001000002024-03-26 3:54PM EDT100.00843.13723.40733.200.00-12101.69%
NVDA251219C001050002023-12-28 1:42PM EDT105.00402.65512.60517.950.00-210.00%
NVDA251219C001100002024-04-02 10:03AM EDT110.00786.10714.50724.350.00-1299.86%
NVDA251219C001200002024-03-04 12:50PM EDT120.00745.10778.00785.800.00-272226.84%
NVDA251219C001250002024-04-04 3:52PM EDT125.00753.02700.05710.050.00-1194.66%
NVDA251219C001350002024-04-10 3:43PM EDT135.00747.00691.65701.850.00-59094.33%
NVDA251219C001400002024-03-08 12:54PM EDT140.00758.00750.15759.150.00-1036186.40%
NVDA251219C001450002024-02-23 3:04PM EDT145.00664.17804.45822.900.00-321354.42%
NVDA251219C001500002024-04-10 3:23PM EDT150.00734.30678.65688.350.00-205891.97%
NVDA251219C001550002024-02-27 11:09AM EDT155.00646.21759.75768.550.00-1069207.90%
NVDA251219C001600002024-03-11 10:15AM EDT160.00712.93720.65731.000.00-20183156.89%
NVDA251219C001650002024-03-12 3:27PM EDT165.00760.85753.25763.050.00-423202.28%
NVDA251219C001700002024-02-27 11:02AM EDT170.00631.57746.35755.250.00-320193.55%
NVDA251219C001750002024-03-14 12:52PM EDT175.00725.30718.25732.300.00-850163.34%
NVDA251219C001800002024-04-17 2:34PM EDT180.00688.50651.30661.550.00-13186.55%
NVDA251219C001850002024-03-28 11:38AM EDT185.00739.54647.50655.650.00-28885.22%
NVDA251219C001900002024-04-18 1:37PM EDT190.00674.84643.25653.650.00-411386.31%
NVDA251219C001950002024-03-18 9:35AM EDT195.00740.20660.65672.450.00-1121111.13%
NVDA251219C002000002024-04-16 2:02PM EDT200.00693.48634.55642.500.00-148683.44%
NVDA251219C002050002024-02-23 10:39AM EDT205.00637.25750.00768.850.00-162216.42%
NVDA251219C002100002024-03-06 10:38AM EDT210.00690.47675.40683.050.00-184131.31%
NVDA251219C002150002024-04-18 10:09AM EDT215.00655.90621.80629.700.00-213881.99%
NVDA251219C002200002024-03-15 10:36AM EDT220.00696.94679.05692.350.00-1194141.31%
NVDA251219C002250002024-04-18 9:44AM EDT225.00633.30613.35621.300.00-16581.10%
NVDA251219C002300002024-03-14 11:36AM EDT230.00675.50670.50683.550.00-1212137.45%
NVDA251219C002350002024-03-28 10:48AM EDT235.00698.53604.15612.100.00-48779.38%
NVDA251219C002400002024-04-04 9:30AM EDT240.00681.80598.85608.850.00-124778.87%
NVDA251219C002450002024-03-07 10:49AM EDT245.00685.24656.70665.600.00-2121129.82%
NVDA251219C002500002024-04-16 9:33AM EDT250.00641.00591.25600.450.00-561278.39%
NVDA251219C002550002024-03-08 10:54AM EDT255.00726.55648.00656.600.00-1150126.47%
NVDA251219C002600002024-04-17 2:31PM EDT260.00619.92582.75591.950.00-116377.40%
NVDA251219C002650002024-04-12 12:49PM EDT265.00583.59578.40585.85-65.91-10.15%117076.02%
NVDA251219C002700002024-03-28 11:15AM EDT270.00667.79575.30583.250.00-220676.77%
NVDA251219C002750002024-03-05 1:42PM EDT275.00607.27610.55617.800.00-1293105.87%
NVDA251219C002800002024-04-18 9:35AM EDT280.00590.00566.35573.450.00-155175.02%
NVDA251219C002850002024-04-17 12:24PM EDT285.00596.25561.65569.650.00-117374.53%
NVDA251219C002900002024-04-10 2:31PM EDT290.00609.28557.45565.400.00-319674.06%
NVDA251219C002950002024-03-27 9:34AM EDT295.00658.20553.25560.750.00-114773.44%
NVDA251219C003000002024-04-19 9:37AM EDT300.00568.00548.70556.65-11.95-2.06%71,06072.89%
NVDA251219C003050002024-04-08 12:04PM EDT305.00601.93544.70552.400.00-121472.50%
NVDA251219C003100002024-04-17 3:00PM EDT310.00574.00540.05548.100.00-463071.85%
NVDA251219C003150002024-03-25 1:33PM EDT315.00678.27536.50544.150.00-210071.73%
NVDA251219C003200002024-04-10 2:32PM EDT320.00584.35531.15540.500.00-49571.07%
NVDA251219C003250002024-04-11 3:45PM EDT325.00616.76528.30536.150.00-118071.04%
NVDA251219C003300002024-04-09 10:28AM EDT330.00557.53524.25532.000.00-110270.65%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00519.65527.600.00-112070.00%
NVDA251219C003400002024-04-19 9:36AM EDT340.00540.52515.70523.20-4.81-0.88%116869.56%
NVDA251219C003450002024-03-06 10:54AM EDT345.00575.99561.25568.350.00-26098.23%
NVDA251219C003500002024-04-11 1:33PM EDT350.00589.28507.35515.150.00-1031368.78%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-129481.82%
NVDA251219C003600002024-04-09 2:39PM EDT360.00528.80499.90507.750.00-138768.47%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80494.65503.200.00-151167.59%
NVDA251219C003700002024-04-15 3:17PM EDT370.00540.67492.40499.350.00-137967.81%
NVDA251219C003750002024-03-07 1:23PM EDT375.00590.75547.05555.450.00-135599.07%
NVDA251219C003800002024-04-17 1:22PM EDT380.00517.00483.70489.750.00-134166.45%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48482.45485.250.00-124266.74%
NVDA251219C003900002024-04-19 10:21AM EDT390.00481.70478.50481.40-119.64-19.90%487766.43%
NVDA251219C003950002024-04-15 9:33AM EDT395.00475.89474.50477.25-68.86-12.64%165666.03%
NVDA251219C004000002024-04-19 11:25AM EDT400.00471.22471.20473.75-58.78-11.09%271865.99%
NVDA251219C004100002024-04-01 3:09PM EDT410.00547.05462.75465.500.00-263965.07%
NVDA251219C004150002024-04-02 9:37AM EDT415.00528.45459.45462.350.00-113665.10%
NVDA251219C004200002024-04-10 1:06PM EDT420.00501.84455.55458.300.00-157764.74%
NVDA251219C004250002024-03-27 11:45AM EDT425.00529.00452.35455.000.00-1031964.73%
NVDA251219C004300002024-04-10 1:02PM EDT430.00496.57447.00452.350.00-194064.35%
NVDA251219C004350002024-04-19 10:09AM EDT435.00460.37444.60447.45-35.68-7.19%257664.13%
NVDA251219C004400002024-04-02 1:57PM EDT440.00513.75441.10443.400.00-854263.85%
NVDA251219C004450002024-04-17 11:18AM EDT445.00482.10437.20439.850.00-134363.59%
NVDA251219C004500002024-04-19 10:24AM EDT450.00430.90430.15437.30-30.69-6.65%21,77362.83%
NVDA251219C004550002024-04-19 11:01AM EDT455.00434.71429.60432.40-68.94-13.69%544163.02%
NVDA251219C004600002024-04-08 1:46PM EDT460.00434.80426.50428.95-39.97-8.42%2643462.94%
NVDA251219C004650002024-04-02 1:50PM EDT465.00496.75422.30424.850.00-1024462.48%
NVDA251219C004700002024-04-09 1:39PM EDT470.00446.18419.15421.600.00-133962.43%
NVDA251219C004750002024-04-17 3:47PM EDT475.00443.00415.75418.600.00-232562.37%
NVDA251219C004800002024-04-19 11:03AM EDT480.00417.00412.00414.55-22.01-5.01%373462.00%
NVDA251219C004850002024-04-04 10:16AM EDT485.00482.80408.45410.900.00-218561.76%
NVDA251219C004900002024-04-19 10:47AM EDT490.00411.50405.25407.50-21.20-4.90%2728161.64%
NVDA251219C004950002024-04-18 9:40AM EDT495.00411.80401.60403.900.00-133661.38%
NVDA251219C005000002024-04-18 12:41PM EDT500.00435.40397.35402.700.00-581661.47%
NVDA251219C005050002024-04-17 10:52AM EDT505.00435.00395.10397.400.00-121061.14%
NVDA251219C005100002024-04-16 3:53PM EDT510.00446.05391.70393.900.00-164260.94%
NVDA251219C005150002024-04-02 10:20AM EDT515.00444.75388.20390.450.00-1018960.72%
NVDA251219C005200002024-04-02 10:20AM EDT520.00385.79385.50387.55-55.76-12.63%155460.75%
NVDA251219C005250002024-04-02 10:29AM EDT525.00440.25380.85382.950.00-216960.09%
NVDA251219C005300002024-04-03 11:42AM EDT530.00455.00378.20380.450.00-2538660.19%
NVDA251219C005350002024-04-15 9:30AM EDT535.00444.93374.95377.100.00-457360.02%
NVDA251219C005400002024-04-02 1:02PM EDT540.00446.45371.95374.100.00-421659.95%
NVDA251219C005450002024-04-02 1:03PM EDT545.00443.65369.05370.900.00-25559.86%
NVDA251219C005500002024-04-17 12:55PM EDT550.00392.58365.55367.700.00-146359.65%
NVDA251219C005550002024-04-17 10:53AM EDT555.00400.00362.50364.550.00-25559.53%
NVDA251219C005600002024-04-19 10:24AM EDT560.00361.25359.10361.10-75.89-17.36%18359.29%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-425878.71%
NVDA251219C005700002024-04-18 10:51AM EDT570.00386.29350.10356.750.00-41,03458.86%
NVDA251219C005750002024-04-02 11:44AM EDT575.00417.20349.80351.700.00-128758.87%
NVDA251219C005800002024-04-09 2:53PM EDT580.00370.50346.80349.000.00-120658.80%
NVDA251219C005850002024-04-08 10:08AM EDT585.00393.61343.30345.550.00-228358.53%
NVDA251219C005900002024-04-04 3:25PM EDT590.00386.24340.95342.900.00-222358.57%
NVDA251219C005950002024-04-09 1:27PM EDT595.00361.23337.90339.650.00-16858.39%
NVDA251219C006000002024-04-19 10:45AM EDT600.00337.65335.00336.95-22.35-6.21%289758.32%
NVDA251219C006050002024-04-10 11:50AM EDT605.00373.71332.00333.700.00-311658.14%
NVDA251219C006100002024-04-15 9:30AM EDT610.00385.00328.00330.150.00-125257.75%
NVDA251219C006150002024-04-15 2:04PM EDT615.00368.82326.05328.100.00-111357.92%
NVDA251219C006200002024-04-15 2:04PM EDT620.00365.80322.85325.100.00-18657.74%
NVDA251219C006250002024-04-15 11:49AM EDT625.00380.80320.05322.250.00-118557.63%
NVDA251219C006300002024-04-10 2:20PM EDT630.00360.28316.70318.700.00-16857.33%
NVDA251219C006350002024-04-11 11:21AM EDT635.00375.27314.45316.750.00-18157.44%
NVDA251219C006400002024-04-08 10:05AM EDT640.00358.73311.90314.200.00-228857.41%
NVDA251219C006450002024-04-02 1:17PM EDT645.00376.95308.85310.950.00-212657.19%
NVDA251219C006500002024-04-17 12:40PM EDT650.00332.50306.00308.250.00-161457.08%
NVDA251219C006550002024-04-10 2:33PM EDT655.00343.50302.90304.850.00-104356.82%
NVDA251219C006600002024-04-16 1:26PM EDT660.00349.12300.90303.000.00-211556.95%
NVDA251219C006650002024-04-09 11:18AM EDT665.00319.66298.15300.250.00-15156.84%
NVDA251219C006700002024-04-02 1:17PM EDT670.00362.35295.35297.500.00-35256.71%
NVDA251219C006750002024-04-09 3:32PM EDT675.00318.22292.60294.800.00-14756.59%
NVDA251219C006800002024-04-18 9:51AM EDT680.00313.12288.95294.400.00-699756.66%
NVDA251219C006850002024-04-03 12:36PM EDT685.00353.05287.65290.000.00-54356.50%
NVDA251219C006900002024-04-09 1:19PM EDT690.00305.89285.05287.400.00-413456.40%
NVDA251219C006950002024-04-16 10:07AM EDT695.00329.26282.80284.900.00-3021656.36%
NVDA251219C007000002024-04-17 1:31PM EDT700.00308.01280.25282.400.00-1078156.28%
NVDA251219C007050002024-04-09 11:39AM EDT705.00294.75277.85280.200.00-239656.25%
NVDA251219C007100002024-04-12 10:17AM EDT710.00335.35274.80277.000.00-515155.99%
NVDA251219C007200002024-04-16 3:10PM EDT720.00319.66270.05272.100.00-213755.85%
NVDA251219C007300002024-04-18 3:02PM EDT730.00286.91265.30267.300.00-231655.71%
NVDA251219C007400002024-04-18 3:03PM EDT740.00282.90260.50262.500.00-49355.54%
NVDA251219C007500002024-04-19 9:54AM EDT750.00257.23256.00258.15-20.89-7.51%836355.46%
NVDA251219C007600002024-04-18 3:40PM EDT760.00273.75251.50253.150.00-6221655.28%
NVDA251219C007700002024-04-19 9:42AM EDT770.00260.27247.35248.65-8.70-3.23%220055.19%
NVDA251219C007800002024-04-18 3:38PM EDT780.00265.04242.60244.100.00-2613855.00%
NVDA251219C007900002024-04-18 12:53PM EDT790.00243.71238.35239.75-18.88-7.19%116054.88%
NVDA251219C008000002024-04-18 3:39PM EDT800.00255.87233.60235.200.00-1742454.66%
NVDA251219C008100002024-04-18 1:54PM EDT810.00248.72229.95231.350.00-129354.65%
NVDA251219C008200002024-04-18 12:13PM EDT820.00252.38225.85227.200.00-231554.53%
NVDA251219C008300002024-04-16 11:09AM EDT830.00235.90221.60223.15-25.40-9.72%132754.40%
NVDA251219C008400002024-04-18 12:40PM EDT840.00244.95217.85219.250.00-47454.32%
NVDA251219C008500002024-04-19 10:22AM EDT850.00218.79214.30215.75-21.29-8.87%21,34454.31%
NVDA251219C008600002024-04-19 10:22AM EDT860.00214.94210.50211.85-14.08-6.15%158354.20%
NVDA251219C008800002024-04-18 9:30AM EDT880.00229.78203.20204.700.00-116854.06%
NVDA251219C009000002024-04-19 10:47AM EDT900.00198.87195.10196.50-15.11-7.06%366753.64%
NVDA251219C009200002024-04-17 1:18PM EDT920.00209.05188.95190.250.00-108653.65%
NVDA251219C009300002024-04-17 1:21PM EDT930.00205.80185.30186.700.00-1015053.51%
NVDA251219C009400002024-04-18 1:25PM EDT940.00197.55182.10183.600.00-310953.46%
NVDA251219C009500002024-04-19 10:17AM EDT950.00183.02178.15180.90-13.28-6.77%111,40653.36%
NVDA251219C009600002024-04-18 12:07PM EDT960.00181.62176.00177.40-16.50-8.33%213853.37%
NVDA251219C009700002024-04-16 10:25AM EDT970.00206.25172.50173.850.00-157953.20%
NVDA251219C009800002024-04-18 12:04PM EDT980.00192.26169.45170.750.00-38853.13%
NVDA251219C009900002024-04-18 12:05PM EDT990.00170.82166.05167.35-18.25-9.65%16852.97%
NVDA251219C010000002024-04-18 1:54PM EDT1,000.00171.18163.70165.25-7.59-4.25%198853.07%
NVDA251219C010100002024-04-19 10:22AM EDT1,010.00165.12161.05162.50-11.23-6.37%19053.05%
NVDA251219C010200002024-04-19 9:54AM EDT1,020.00170.47158.05159.20-4.15-2.38%26252.92%
NVDA251219C010300002024-04-18 3:02PM EDT1,030.00171.65155.35156.550.00-2219252.88%
NVDA251219C010400002024-04-19 10:47AM EDT1,040.00155.37152.60153.90-13.30-7.89%49952.83%
NVDA251219C010500002024-04-18 1:09PM EDT1,050.00153.53149.50150.85-13.12-7.87%110852.68%
NVDA251219C010600002024-04-18 3:03PM EDT1,060.00162.82147.35148.600.00-41752.72%
NVDA251219C010700002024-04-18 3:39PM EDT1,070.00160.67144.80146.000.00-53752.67%
NVDA251219C010800002024-04-18 3:04PM EDT1,080.00157.43141.95143.300.00-47152.56%
NVDA251219C010900002024-04-16 10:00AM EDT1,090.00170.00139.65140.850.00-217152.53%
NVDA251219C011000002024-04-18 1:11PM EDT1,100.00152.01137.10138.400.00-532152.47%
NVDA251219C011100002024-04-16 2:15PM EDT1,110.00165.55135.00136.350.00-1552.49%
NVDA251219C011200002024-04-16 3:08PM EDT1,120.00132.95132.50133.85-31.35-19.08%542052.41%
NVDA251219C011300002024-04-18 12:07PM EDT1,130.00148.97130.35131.500.00-24652.37%
NVDA251219C011400002024-04-16 3:09PM EDT1,140.00158.82128.10129.300.00-243352.34%
NVDA251219C011500002024-04-16 3:10PM EDT1,150.00156.85125.90127.050.00-10819952.29%
NVDA251219C011600002024-04-19 10:25AM EDT1,160.00125.00123.50124.80-15.80-11.22%58852.21%
NVDA251219C011700002024-04-16 11:09AM EDT1,170.00148.30121.60122.850.00-61452.22%
NVDA251219C011800002024-04-19 9:31AM EDT1,180.00129.39119.05120.40+0.09+0.07%53652.08%
NVDA251219C011900002024-04-09 10:39AM EDT1,190.00127.90117.50118.650.00-62152.14%
NVDA251219C012000002024-04-19 10:51AM EDT1,200.00117.24114.85116.25-11.17-8.70%102,16351.98%
NVDA251219C012100002024-04-18 11:37AM EDT1,210.00116.73113.40114.80-13.35-10.26%124652.07%
NVDA251219C012200002024-04-09 10:11AM EDT1,220.00128.20111.45112.650.00-13652.01%
NVDA251219C012300002024-04-18 2:30PM EDT1,230.00123.05109.65110.850.00-23052.00%
NVDA251219C012400002024-04-09 10:28AM EDT1,240.00120.95107.65108.850.00-1751.93%
NVDA251219C012500002024-04-19 10:26AM EDT1,250.00108.30105.95107.20-28.02-20.55%122151.93%
NVDA251219C012600002024-04-12 2:44PM EDT1,260.00131.70104.05105.250.00-31351.87%
NVDA251219C012700002024-03-07 10:56AM EDT1,270.00139.10128.70130.200.00-1358.33%
NVDA251219C012800002024-03-26 12:31PM EDT1,280.00166.55100.20101.550.00-3551.74%
NVDA251219C012900002024-03-26 12:31PM EDT1,290.00164.2099.15100.450.00-2351.86%
NVDA251219C013000002024-04-19 10:54AM EDT1,300.00101.2997.1598.40-6.71-6.21%18451.74%
NVDA251219C013200002024-04-18 9:46AM EDT1,320.00104.3594.1095.500.00-13451.75%
NVDA251219C013400002024-04-17 3:41PM EDT1,340.00100.0090.5091.750.00-23251.56%
NVDA251219C013600002024-04-15 2:15PM EDT1,360.00107.3888.0089.100.00-115751.62%
NVDA251219C013800002024-04-19 10:54AM EDT1,380.0088.7485.1586.15-11.61-11.57%13651.57%
NVDA251219C014000002024-04-19 9:32AM EDT1,400.0088.0082.1083.40-4.42-4.78%620851.49%
NVDA251219C014200002024-04-15 1:10PM EDT1,420.00102.0079.7080.900.00-11751.51%
NVDA251219C014400002024-04-16 10:03AM EDT1,440.0096.4077.1578.150.00-42851.45%
NVDA251219C014600002024-04-16 10:26AM EDT1,460.0092.9574.7075.850.00-39851.44%
NVDA251219C014800002024-04-15 2:21PM EDT1,480.0089.0572.3073.450.00-15651.41%
NVDA251219C015000002024-04-18 10:51AM EDT1,500.0082.0070.0070.900.00-116051.34%
NVDA251219C015200002024-04-18 9:46AM EDT1,520.0075.8767.8068.950.00-12151.35%
NVDA251219C015400002024-04-17 12:42PM EDT1,540.0074.8965.3566.550.00-111551.24%
NVDA251219C015600002024-04-16 11:59AM EDT1,560.0078.7563.5064.600.00-53751.26%
NVDA251219C015800002024-04-18 9:32AM EDT1,580.0069.1061.3562.450.00-21151.19%
NVDA251219C016000002024-04-17 3:04PM EDT1,600.0068.0059.8060.950.00-55851.28%
NVDA251219C016200002024-04-16 11:29AM EDT1,620.0072.9557.6058.750.00-41251.16%
NVDA251219C016400002024-04-19 10:48AM EDT1,640.0057.9056.2057.00-7.32-11.22%116551.20%
NVDA251219C016500002024-04-04 2:09PM EDT1,650.0075.5555.3556.150.00-22351.19%
NVDA251219C016600002024-04-15 11:50AM EDT1,660.0072.6954.4055.450.00-2851.19%
NVDA251219C016700002024-04-17 2:07PM EDT1,670.0062.7553.6554.600.00-163651.20%
NVDA251219C016800002024-04-17 3:56PM EDT1,680.0059.8052.6053.750.00-242351.15%
NVDA251219C016900002024-04-17 12:49PM EDT1,690.0059.8552.0053.150.00-191651.20%
NVDA251219C017000002024-04-19 10:23AM EDT1,700.0053.5051.3552.25-4.10-7.12%44151.20%
NVDA251219C017100002024-04-17 2:08PM EDT1,710.0059.3550.5551.500.00-345451.20%
NVDA251219C017200002024-04-17 2:09PM EDT1,720.0058.6049.8050.700.00-506251.19%
NVDA251219C017300002024-04-19 9:32AM EDT1,730.0054.2649.0550.00-1.61-2.88%17051.19%
NVDA251219C017400002024-04-17 2:09PM EDT1,740.0057.0048.3549.200.00-376151.18%
NVDA251219C017500002024-04-17 2:08PM EDT1,750.0056.1547.3548.400.00-5115551.12%
NVDA251219C017600002024-04-17 2:08PM EDT1,760.0055.3046.6047.700.00-244551.10%
NVDA251219C017700002024-04-17 2:07PM EDT1,770.0054.3546.3547.400.00-273651.24%
NVDA251219C017800002024-04-17 2:07PM EDT1,780.0053.5545.5046.600.00-424751.19%
NVDA251219C017900002024-04-17 2:09PM EDT1,790.0053.1044.9045.750.00-336451.17%
NVDA251219C018000002024-04-17 2:07PM EDT1,800.0052.0544.3045.300.00-354851.21%
NVDA251219C018100002024-04-17 2:09PM EDT1,810.0051.6043.6544.550.00-333751.19%
NVDA251219C018200002024-04-17 2:07PM EDT1,820.0050.7543.0543.850.00-121551.18%
NVDA251219C018300002024-04-17 1:29PM EDT1,830.0049.4542.4043.300.00-6751.19%
NVDA251219C018400002024-04-17 1:29PM EDT1,840.0048.7541.8042.700.00-6951.20%
NVDA251219C018500002024-04-18 3:05PM EDT1,850.0047.0341.2041.950.00-11451.17%
NVDA251219C018600002024-04-17 2:05PM EDT1,860.0047.9540.6041.350.00-161851.17%
NVDA251219C018700002024-04-17 1:50PM EDT1,870.0047.3040.0540.950.00-171851.20%
NVDA251219C018800002024-04-17 1:50PM EDT1,880.0046.7039.5040.250.00-121651.18%
NVDA251219C018900002024-04-17 9:50AM EDT1,890.0049.5239.0039.850.00-2351.23%
NVDA251219C019000002024-04-17 11:33AM EDT1,900.0046.6338.4039.300.00-22551.22%
NVDA251219C019100002024-04-17 11:34AM EDT1,910.0045.8037.7538.750.00-64451.20%
NVDA251219C019200002024-04-17 11:34AM EDT1,920.0045.3437.3538.100.00-121251.20%
NVDA251219C019300002024-04-16 2:12PM EDT1,930.0048.2736.8537.700.00-924551.23%
NVDA251219C019400002024-04-19 11:26AM EDT1,940.0036.7036.7037.20-5.17-12.23%918351.30%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA251219P000050002024-03-25 9:32AM EDT5.000.030.000.050.00-218128.91%
NVDA251219P000100002024-02-09 11:58AM EDT10.000.090.000.310.00-100101130.08%
NVDA251219P000200002024-03-27 3:50PM EDT20.004.000.020.200.00-14102.93%
NVDA251219P000250002024-02-05 11:25AM EDT25.000.060.000.170.00-1293.75%
NVDA251219P000300002024-01-12 4:55PM EDT30.000.050.010.470.00--698.14%
NVDA251219P000350002024-01-29 1:37PM EDT35.000.040.000.340.00--189.75%
NVDA251219P000400002024-03-05 2:06PM EDT40.000.050.010.480.00-101289.06%
NVDA251219P000450002024-02-26 4:10PM EDT45.000.050.000.220.00-1478.61%
NVDA251219P000500002024-02-08 11:01AM EDT50.000.140.050.270.00-145478.42%
NVDA251219P000550002023-12-20 11:10AM EDT55.000.290.040.340.00-4376.95%
NVDA251219P000600002024-01-31 11:48AM EDT60.000.140.000.000.00--2050.00%
NVDA251219P000700002024-03-07 12:19PM EDT70.000.110.000.460.00-3271.14%
NVDA251219P000750002024-04-09 2:16PM EDT75.000.250.240.470.00-52572.36%
NVDA251219P000800002024-04-03 9:30AM EDT80.000.650.260.550.00-11171.41%
NVDA251219P000850002024-02-22 11:27AM EDT85.000.340.180.460.00-2267.68%
NVDA251219P000900002024-04-09 3:35PM EDT90.000.380.350.630.00-72269.19%
NVDA251219P000950002024-02-21 11:31AM EDT95.000.610.270.530.00-112265.87%
NVDA251219P001000002024-04-18 3:21PM EDT100.000.680.500.600.00-837966.72%
NVDA251219P001050002024-02-05 4:31PM EDT105.000.590.230.600.00-51863.04%
NVDA251219P001100002024-03-27 9:38AM EDT110.000.460.550.860.00-66565.60%
NVDA251219P001150002024-04-12 12:31PM EDT115.000.640.610.930.00-84264.84%
NVDA251219P001200002024-04-12 12:31PM EDT120.000.740.681.000.00-5320064.14%
NVDA251219P001250002024-03-13 3:43PM EDT125.000.700.560.960.00-2861.96%
NVDA251219P001300002024-04-16 10:34AM EDT130.001.030.831.170.00-107162.88%
NVDA251219P001350002024-04-16 1:26PM EDT135.000.940.801.150.00-3181061.38%
NVDA251219P001400002024-04-12 2:10PM EDT140.000.971.011.360.00-729461.74%
NVDA251219P001450002024-03-12 10:20AM EDT145.001.080.841.150.00-118959.11%
NVDA251219P001500002024-04-15 11:10AM EDT150.001.191.291.510.00-568860.75%
NVDA251219P001550002024-02-16 1:47PM EDT155.001.871.221.630.00-213659.74%
NVDA251219P001600002024-04-16 2:23PM EDT160.001.501.531.760.00-1070859.85%
NVDA251219P001650002024-01-26 4:58PM EDT165.002.501.521.820.00-1269458.86%
NVDA251219P001700002024-04-16 9:31AM EDT170.001.861.711.850.00-129758.34%
NVDA251219P001750002024-03-08 1:33PM EDT175.001.811.092.240.00-220956.71%
NVDA251219P001800002024-04-03 9:30AM EDT180.001.782.062.300.00-141158.04%
NVDA251219P001850002024-02-29 11:59AM EDT185.002.111.812.680.00-131757.28%
NVDA251219P001900002024-04-08 9:37AM EDT190.001.932.012.830.00-11,01256.96%
NVDA251219P001950002024-03-15 2:05PM EDT195.002.831.892.400.00-149154.91%
NVDA251219P002000002024-04-17 9:38AM EDT200.002.322.353.150.00-52,95956.18%
NVDA251219P002050002024-03-11 10:04AM EDT205.003.152.182.590.00-214853.96%
NVDA251219P002100002024-03-20 11:44AM EDT210.002.803.003.450.00-621455.78%
NVDA251219P002150002024-03-20 11:44AM EDT215.002.943.203.650.00-1111355.43%
NVDA251219P002200002024-04-12 9:41AM EDT220.002.953.403.850.00-122555.07%
NVDA251219P002250002024-04-09 10:30AM EDT225.003.353.704.000.00-532654.76%
NVDA251219P002300002024-04-11 10:27AM EDT230.003.303.854.400.00-228254.55%
NVDA251219P002350002024-04-15 10:30AM EDT235.003.604.154.500.00-714054.14%
NVDA251219P002400002024-04-18 9:34AM EDT240.004.354.404.750.00-631853.84%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.654.655.000.00-717653.53%
NVDA251219P002500002024-04-18 9:39AM EDT250.005.004.705.550.00-92,32153.30%
NVDA251219P002550002024-04-18 9:43AM EDT255.005.405.255.600.00-933253.05%
NVDA251219P002600002024-04-16 10:44AM EDT260.005.205.555.850.00-766552.74%
NVDA251219P002650002024-04-16 10:44AM EDT265.005.405.856.150.00-513452.46%
NVDA251219P002700002024-04-16 10:45AM EDT270.005.656.156.500.00-29652.22%
NVDA251219P002750002024-04-10 3:57PM EDT275.005.406.456.800.00-5024051.91%
NVDA251219P002800002024-04-17 2:00PM EDT280.006.206.457.450.00-12,23851.64%
NVDA251219P002850002024-04-15 9:42AM EDT285.005.857.107.450.00-306551.36%
NVDA251219P002900002024-04-17 12:46PM EDT290.007.007.457.850.00-121251.13%
NVDA251219P002950002024-04-11 3:56PM EDT295.006.307.908.250.00-9014150.96%
NVDA251219P003000002024-04-17 12:23PM EDT300.007.608.208.600.00-973750.64%
NVDA251219P003050002024-04-17 12:40PM EDT305.008.008.709.050.00-130550.51%
NVDA251219P003100002024-04-17 3:25PM EDT310.008.508.659.900.00-31,18150.27%
NVDA251219P003150002024-04-17 1:50PM EDT315.009.749.559.90+0.84+9.44%225350.07%
NVDA251219P003200002024-04-19 10:45AM EDT320.0010.259.9510.35+0.90+9.63%863650.06%
NVDA251219P003250002024-04-19 10:45AM EDT325.0010.6910.4010.80+1.46+15.82%51,23049.84%
NVDA251219P003300002024-04-19 10:45AM EDT330.0011.2010.8511.30+1.60+16.67%52,27549.65%
NVDA251219P003350002024-04-19 10:44AM EDT335.0011.7011.4011.80+1.70+17.00%215549.45%
NVDA251219P003400002024-04-19 10:45AM EDT340.0012.5011.8512.25+2.50+25.00%11,34449.19%
NVDA251219P003450002024-04-19 10:31AM EDT345.0012.7012.4012.80+2.60+25.74%218749.02%
NVDA251219P003500002024-04-17 3:53PM EDT350.0012.3312.5013.300.00-111,50248.79%
NVDA251219P003550002024-04-03 9:33AM EDT355.0011.9613.0514.600.00-187349.27%
NVDA251219P003600002024-04-15 3:45PM EDT360.0012.8114.1514.550.00-147248.52%
NVDA251219P003650002024-03-15 3:28PM EDT365.0016.1512.0013.450.00-141,14246.84%
NVDA251219P003700002024-04-04 12:55PM EDT370.0012.9315.4015.850.00-4056748.24%
NVDA251219P003750002024-04-09 3:31PM EDT375.0014.4716.0016.550.00-148848.12%
NVDA251219P003800002024-04-11 12:39PM EDT380.0017.1516.6017.20+3.30+23.83%158247.94%
NVDA251219P003850002024-04-17 3:50PM EDT385.0016.3717.4017.900.00-1012347.80%
NVDA251219P003900002024-04-15 3:12PM EDT390.0016.2018.1018.650.00-28847.68%
NVDA251219P003950002024-04-01 1:36PM EDT395.0016.5918.7019.350.00-16547.51%
NVDA251219P004000002024-04-19 10:35AM EDT400.0019.9419.5020.15+2.63+15.19%12,11447.40%
NVDA251219P004100002024-03-21 11:40AM EDT410.0018.2521.0521.700.00-2739347.11%
NVDA251219P004150002024-04-05 12:03PM EDT415.0018.9021.9022.500.00-115246.96%
NVDA251219P004200002024-04-09 10:22AM EDT420.0020.9022.7523.400.00-728046.87%
NVDA251219P004250002024-04-18 9:37AM EDT425.0023.7522.9524.900.00-11,05147.14%
NVDA251219P004300002024-04-11 1:54PM EDT430.0020.0023.8025.450.00-12,00846.80%
NVDA251219P004350002024-03-26 3:57PM EDT435.0022.5525.4026.100.00-207846.52%
NVDA251219P004400002024-04-01 10:16AM EDT440.0022.3026.2527.050.00-114646.41%
NVDA251219P004450002024-04-15 1:30PM EDT445.0024.2627.2027.900.00-116846.23%
NVDA251219P004500002024-04-19 10:12AM EDT450.0027.6028.2028.90+2.90+11.74%301,09246.13%
NVDA251219P004550002024-03-08 11:31AM EDT455.0029.0025.1025.950.00-111043.83%
NVDA251219P004600002024-04-01 9:39AM EDT460.0030.6030.2030.90+4.94+19.25%151945.90%
NVDA251219P004650002024-04-11 1:20PM EDT465.0025.5831.2031.950.00-656045.79%
NVDA251219P004700002024-04-19 10:11AM EDT470.0032.5032.3533.15+5.95+22.41%3049745.75%
NVDA251219P004750002024-04-12 1:05PM EDT475.0028.7432.6034.400.00-11,50645.72%
NVDA251219P004800002024-04-17 1:05PM EDT480.0032.0233.7536.000.00-11,20545.85%
NVDA251219P004850002024-04-19 11:06AM EDT485.0035.6035.7036.50+3.24+10.01%19845.43%
NVDA251219P004900002024-04-11 11:25AM EDT490.0030.8636.8537.550.00-216945.27%
NVDA251219P004950002024-04-08 10:23AM EDT495.0033.2337.9538.750.00-223245.18%
NVDA251219P005000002024-04-19 11:16AM EDT500.0039.0539.1040.00+4.30+12.37%22,44045.10%
NVDA251219P005050002024-04-02 9:55AM EDT505.0036.3040.3541.250.00-118145.01%
NVDA251219P005100002024-04-02 10:41AM EDT510.0037.7041.6042.400.00-128144.86%
NVDA251219P005150002024-03-27 10:16AM EDT515.0040.0042.1544.800.00-179645.25%
NVDA251219P005200002024-04-18 12:48PM EDT520.0040.5044.1545.100.00-216944.72%
NVDA251219P005250002024-04-05 1:23PM EDT525.0039.6045.2546.100.00-119444.49%
NVDA251219P005300002024-04-19 10:26AM EDT530.0047.0046.7547.75+3.80+8.80%120544.52%
NVDA251219P005350002024-04-12 1:12PM EDT535.0041.6848.1549.200.00-132444.46%
NVDA251219P005400002024-03-25 2:01PM EDT540.0040.4049.4550.500.00-267544.33%
NVDA251219P005450002024-04-11 12:51PM EDT545.0042.1750.9552.050.00-211744.29%
NVDA251219P005500002024-04-11 2:52PM EDT550.0043.0052.2553.450.00-31,05244.18%
NVDA251219P005550002024-04-11 3:48PM EDT555.0043.6953.9554.950.00-215844.10%
NVDA251219P005600002024-04-18 9:38AM EDT560.0054.0054.5556.650.00-21,06944.09%
NVDA251219P005650002024-04-05 11:51AM EDT565.0050.4056.8058.000.00-115243.93%
NVDA251219P005700002024-04-11 2:55PM EDT570.0048.0058.5059.550.00-218943.85%
NVDA251219P005750002024-04-15 1:30PM EDT575.0053.6060.0061.100.00-2575443.76%
NVDA251219P005800002024-04-19 10:33AM EDT580.0061.4961.6562.75+4.49+7.88%216943.69%
NVDA251219P005850002024-04-15 12:25PM EDT585.0054.1362.4064.550.00-186343.67%
NVDA251219P005900002024-04-08 9:52AM EDT590.0058.5064.9566.000.00-17943.52%
NVDA251219P005950002024-03-28 9:57AM EDT595.0060.0066.4067.500.00-19143.38%
NVDA251219P006000002024-04-19 9:40AM EDT600.0069.3168.2069.30+5.35+8.36%112,58643.33%
NVDA251219P006050002024-03-14 1:02PM EDT605.0070.4560.4561.450.00-25940.04%
NVDA251219P006100002024-04-11 3:56PM EDT610.0058.2271.7072.850.00-213643.20%
NVDA251219P006150002024-04-09 10:14AM EDT615.0067.1573.4074.750.00-228543.16%
NVDA251219P006200002024-04-17 10:11AM EDT620.0067.0075.1076.450.00-235043.05%
NVDA251219P006250002024-04-16 3:10PM EDT625.0066.0077.0078.300.00-512242.98%
NVDA251219P006300002024-04-17 9:47AM EDT630.0067.6578.8580.250.00-17942.94%
NVDA251219P006350002024-04-19 10:19AM EDT635.0079.8580.5581.85+3.25+4.24%192042.78%
NVDA251219P006400002024-04-11 12:03PM EDT640.0070.0782.0085.050.00-41,23043.10%
NVDA251219P006450002024-03-25 10:59AM EDT645.0069.0084.5585.850.00-41842.68%
NVDA251219P006500002024-04-17 9:49AM EDT650.0083.7586.5087.95+8.70+11.59%163642.65%
NVDA251219P006550002024-04-02 1:23PM EDT655.0077.0088.4589.700.00-42842.51%
NVDA251219P006600002024-04-15 10:48AM EDT660.0076.1590.4591.750.00-84142.46%
NVDA251219P006650002024-03-26 12:08PM EDT665.0077.1792.4593.750.00-21142.38%
NVDA251219P006700002024-04-17 10:46AM EDT670.0084.7594.4595.850.00-149842.32%
NVDA251219P006750002024-04-10 3:44PM EDT675.0084.4596.8098.200.00-12642.33%
NVDA251219P006800002024-04-12 10:37AM EDT680.0084.6298.60100.050.00-14142.19%
NVDA251219P006850002024-04-04 2:30PM EDT685.0089.85100.65102.250.00-22742.14%
NVDA251219P006900002024-04-10 3:42PM EDT690.0090.87102.85104.400.00-14642.07%
NVDA251219P006950002024-04-12 9:47AM EDT695.0088.80105.00106.550.00-11242.00%
NVDA251219P007000002024-04-18 1:25PM EDT700.00101.40107.25108.700.00-455841.92%
NVDA251219P007050002024-03-25 10:11AM EDT705.0090.00109.45110.950.00-14341.86%
NVDA251219P007100002024-04-17 3:59PM EDT710.00106.10111.50113.150.00-84341.78%
NVDA251219P007200002024-04-17 3:52PM EDT720.00110.30116.10117.800.00-1524341.67%
NVDA251219P007300002024-04-15 3:59PM EDT730.00110.50120.80122.350.00-712441.51%
NVDA251219P007400002024-04-17 10:53AM EDT740.00115.00125.40127.150.00-13341.39%
NVDA251219P007500002024-04-18 10:52AM EDT750.00120.75130.35131.300.00-938241.08%
NVDA251219P007600002024-04-12 9:45AM EDT760.00115.70135.20136.750.00-33941.09%
NVDA251219P007700002024-04-12 9:45AM EDT770.00120.00140.15141.750.00-14440.95%
NVDA251219P007800002024-04-12 9:45AM EDT780.00124.15145.30146.850.00-58940.82%
NVDA251219P007900002024-04-17 12:10PM EDT790.00139.96150.10151.900.00-269240.66%
NVDA251219P008000002024-04-19 9:42AM EDT800.00153.54155.70157.45+6.23+4.23%1931240.60%
NVDA251219P008100002024-04-17 1:29PM EDT810.00151.58160.90162.700.00-16640.44%
NVDA251219P008200002024-04-15 10:28AM EDT820.00142.30166.40168.400.00-107040.37%
NVDA251219P008300002024-04-11 2:52PM EDT830.00146.09171.95173.850.00-19640.22%
NVDA251219P008400002024-04-12 9:45AM EDT840.00153.25177.45179.500.00-12940.10%
NVDA251219P008500002024-04-17 12:40PM EDT850.00172.99182.90184.900.00-457539.90%
NVDA251219P008600002024-04-18 9:35AM EDT860.00182.07188.25190.950.00-74939.84%
NVDA251219P008800002024-04-11 1:07PM EDT880.00171.90199.90203.100.00-15239.66%
NVDA251219P009000002024-04-18 12:13PM EDT900.00197.00212.55216.000.00-114739.59%
NVDA251219P009200002024-04-11 3:17PM EDT920.00192.96224.70227.950.00-18539.22%
NVDA251219P009300002024-04-15 11:01AM EDT930.00204.00230.95234.200.00-12039.07%
NVDA251219P009400002024-04-03 10:36AM EDT940.00206.80237.45241.100.00-23139.06%
NVDA251219P009500002024-04-10 1:12PM EDT950.00223.70243.80247.250.00-115138.85%
NVDA251219P009600002024-04-11 9:36AM EDT960.00223.90250.35253.750.00-28538.71%
NVDA251219P009700002024-04-11 10:42AM EDT970.00228.55257.10260.750.00-154338.67%
NVDA251219P009800002024-04-11 1:42PM EDT980.00229.05263.35266.850.00-148738.40%
NVDA251219P009900002024-04-17 12:10PM EDT990.00255.16270.35274.000.00-265438.37%
NVDA251219P010000002024-04-18 12:12PM EDT1,000.00258.75277.15280.900.00-311438.25%
NVDA251219P010100002024-04-17 12:10PM EDT1,010.00268.36284.30288.050.00-264338.18%
NVDA251219P010200002024-04-01 11:13AM EDT1,020.00257.85290.65294.600.00-115337.95%
NVDA251219P010300002024-04-01 10:29AM EDT1,030.00260.80298.60301.800.00-21437.86%
NVDA251219P010400002024-04-18 11:42AM EDT1,040.00286.66305.40309.150.00-23537.79%
NVDA251219P010500002024-04-17 12:40PM EDT1,050.00297.50312.55316.300.00-64037.66%
NVDA251219P010600002024-04-01 9:48AM EDT1,060.00277.14315.55326.500.00-12038.26%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65319.55333.950.00-21538.17%
NVDA251219P010800002024-03-25 9:37AM EDT1,080.00284.40327.70339.350.00-212437.56%
NVDA251219P010900002024-04-01 3:52PM EDT1,090.00305.60335.80348.350.00-12237.83%
NVDA251219P011000002024-04-18 12:12PM EDT1,100.00327.48343.35356.000.00-13737.75%
NVDA251219P011100002024-04-02 11:11AM EDT1,110.00324.85352.30362.550.00-41937.37%
NVDA251219P011200002024-03-11 3:14PM EDT1,120.00348.50327.20343.550.00-62230.12%
NVDA251219P011300002024-02-13 12:50PM EDT1,130.00426.80345.00358.850.00-21732.06%
NVDA251219P011400002024-04-01 11:20AM EDT1,140.00341.75374.00385.850.00-43037.08%
NVDA251219P011500002024-03-25 9:42AM EDT1,150.00335.05381.00395.350.00-2837.41%
NVDA251219P011600002024-04-01 11:11AM EDT1,160.00351.70388.25403.800.00-42637.45%
NVDA251219P011700002024-03-20 2:07PM EDT1,170.00367.85397.45412.300.00-42337.50%
NVDA251219P011800002024-04-01 11:20AM EDT1,180.00372.40405.75418.050.00-22936.79%
NVDA251219P011900002024-02-09 1:10PM EDT1,190.00487.30384.00401.650.00--729.51%
NVDA251219P012000002024-04-18 12:12PM EDT1,200.00403.17420.00436.250.00-18437.15%
NVDA251219P012100002024-04-17 12:44PM EDT1,210.00419.77428.00444.450.00-584937.06%
NVDA251219P012200002024-03-08 2:21PM EDT1,220.00416.05400.95411.300.00-55022.90%
NVDA251219P012300002024-02-14 12:31PM EDT1,230.00518.55423.35440.000.00-144830.50%
NVDA251219P012400002024-04-18 11:42AM EDT1,240.00435.59453.70467.100.00-214936.17%
NVDA251219P012500002024-04-17 12:23PM EDT1,250.00449.45463.15479.000.00-29937.10%
NVDA251219P012600002024-03-07 1:11PM EDT1,260.00418.55434.30442.600.00-923118.61%
NVDA251219P012700002024-03-07 1:11PM EDT1,270.00426.15440.20450.300.00-1019716.05%
NVDA251219P012800002024-04-18 11:42AM EDT1,280.00469.17487.85503.350.00-23036.55%
NVDA251219P012900002024-03-07 1:11PM EDT1,290.00441.55456.35466.650.00-10250.00%
NVDA251219P013000002024-04-18 12:10PM EDT1,300.00484.76504.80520.250.00-1336.31%
NVDA251219P013200002024-02-13 4:09PM EDT1,320.00609.70490.30508.000.00--024.19%
NVDA251219P013400002024-02-12 3:04PM EDT1,340.00623.95493.05507.550.00--00.00%
NVDA251219P013600002024-03-21 9:33AM EDT1,360.00498.50557.80570.050.00-1634.94%
NVDA251219P013800002024-02-09 11:00AM EDT1,380.00672.70538.80556.000.00--00.00%
NVDA251219P014200002024-02-13 4:27PM EDT1,420.00707.20574.50592.000.00--00.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-03-13 11:37AM EDT1,460.00609.62590.00604.250.00-24150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-04-18 12:10PM EDT1,500.00656.66682.55699.800.00-1134.97%
NVDA251219P015600002024-03-07 12:31PM EDT1,560.00667.15687.55704.000.00-200.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15757.20775.450.00-21234.92%
NVDA251219P016000002024-04-16 12:49PM EDT1,600.00736.30776.00794.500.00-12334.90%
NVDA251219P016200002024-04-16 1:08PM EDT1,620.00750.97796.10813.600.00-1834.88%
NVDA251219P016400002024-03-07 1:38PM EDT1,640.00741.50761.50776.000.00--00.00%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-03-08 3:37PM EDT1,690.00816.17808.55824.000.00-260.00%
NVDA251219P017000002024-03-07 1:35PM EDT1,700.00795.18818.30829.500.00--10.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.39952.00972.000.00-2037.32%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,072.001,091.950.00-4039.53%