Mercados españoles abiertos en 6 hrs 52 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 0,00 (0,00%) Dólar/Euro
1,0644 -0,0002 (-0,02%) Petróleo Brent
87,03 -0,08 (-0,09%) Bitcoin EUR
59.489,17 +1.735,21 (+3,00%)
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:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 5.00 | 945.08 | 838.75 | 848.35 | 0.00 | - | 2 | 21 | 244.48% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 10.00 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00050000 | 2024-04-15 9:30AM EDT | 50.00 | 848.05 | 797.80 | 807.25 | 0.00 | - | 11 | 13 | 134.00% |
| NVDA251219C00060000 | 2024-02-14 1:39PM EDT | 60.00 | 672.64 | 822.15 | 829.00 | 0.00 | - | 3 | 0 | 241.13% |
| NVDA251219C00065000 | 2024-01-22 12:34PM EDT | 65.00 | 540.17 | 601.10 | 616.80 | 0.00 | - | - | 8 | 0.00% |
| NVDA251219C00075000 | 2024-02-22 3:12PM EDT | 75.00 | 709.08 | 868.00 | 886.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA251219C00080000 | 2024-01-05 11:17AM EDT | 80.00 | 414.55 | 587.55 | 590.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00085000 | 2024-01-09 3:01PM EDT | 85.00 | 464.49 | 611.90 | 627.90 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 90.00 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00095000 | 2023-11-06 3:40PM EDT | 95.00 | 371.25 | 366.45 | 374.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 100.00 | 843.13 | 752.15 | 761.85 | 0.00 | - | 1 | 2 | 110.57% |
| NVDA251219C00105000 | 2023-12-28 1:42PM EDT | 105.00 | 402.65 | 512.60 | 517.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 110.00 | 786.10 | 743.35 | 752.80 | 0.00 | - | 1 | 2 | 107.78% |
| NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 120.00 | 745.10 | 778.00 | 785.80 | 0.00 | - | 2 | 72 | 178.42% |
| NVDA251219C00125000 | 2024-04-04 3:52PM EDT | 125.00 | 753.02 | 729.65 | 739.25 | 0.00 | - | 1 | 1 | 103.44% |
| NVDA251219C00135000 | 2024-04-10 3:43PM EDT | 135.00 | 747.00 | 716.00 | 732.75 | 0.00 | - | 5 | 90 | 98.88% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 140.00 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 150.08% |
| NVDA251219C00145000 | 2024-02-23 3:04PM EDT | 145.00 | 664.17 | 804.45 | 822.90 | 0.00 | - | 3 | 21 | 251.34% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 150.00 | 734.30 | 702.50 | 716.75 | 0.00 | - | 20 | 58 | 93.43% |
| NVDA251219C00155000 | 2024-02-27 11:09AM EDT | 155.00 | 646.21 | 759.75 | 768.55 | 0.00 | - | 10 | 69 | 171.39% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 160.00 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 126.40% |
| NVDA251219C00165000 | 2024-03-12 3:27PM EDT | 165.00 | 760.85 | 753.25 | 763.05 | 0.00 | - | 4 | 23 | 168.40% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 170.00 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 161.78% |
| NVDA251219C00175000 | 2024-03-14 12:52PM EDT | 175.00 | 725.30 | 718.25 | 732.30 | 0.00 | - | 8 | 50 | 135.29% |
| NVDA251219C00180000 | 2024-04-17 2:34PM EDT | 180.00 | 688.50 | 676.00 | 696.00 | 0.00 | - | 1 | 31 | 92.86% |
| NVDA251219C00185000 | 2024-03-28 11:38AM EDT | 185.00 | 739.54 | 676.00 | 685.55 | 0.00 | - | 2 | 88 | 90.91% |
| NVDA251219C00190000 | 2024-04-18 1:37PM EDT | 190.00 | 674.84 | 666.00 | 686.00 | -51.53 | -7.09% | 4 | 109 | 89.62% |
| NVDA251219C00195000 | 2024-03-18 9:35AM EDT | 195.00 | 740.20 | 660.65 | 672.45 | 0.00 | - | 1 | 121 | 82.04% |
| NVDA251219C00200000 | 2024-04-16 2:02PM EDT | 200.00 | 693.48 | 662.65 | 672.30 | 0.00 | - | 1 | 486 | 88.42% |
| NVDA251219C00205000 | 2024-02-23 10:39AM EDT | 205.00 | 637.25 | 750.00 | 768.85 | 0.00 | - | 1 | 62 | 184.90% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 210.00 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 108.28% |
| NVDA251219C00215000 | 2024-04-18 10:09AM EDT | 215.00 | 655.90 | 644.00 | 660.80 | -9.10 | -1.37% | 2 | 137 | 84.00% |
| NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 220.00 | 696.94 | 679.05 | 692.35 | 0.00 | - | 1 | 194 | 119.56% |
| NVDA251219C00225000 | 2024-04-16 11:40AM EDT | 225.00 | 633.30 | 636.00 | 652.00 | -36.82 | -5.49% | 1 | 64 | 83.10% |
| NVDA251219C00230000 | 2024-03-14 11:36AM EDT | 230.00 | 675.50 | 670.50 | 683.55 | 0.00 | - | 1 | 212 | 116.73% |
| NVDA251219C00235000 | 2024-03-28 10:48AM EDT | 235.00 | 698.53 | 632.05 | 641.55 | 0.00 | - | 4 | 87 | 83.41% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 681.80 | 628.70 | 637.20 | 0.00 | - | 1 | 247 | 83.26% |
| NVDA251219C00245000 | 2024-03-07 10:49AM EDT | 245.00 | 685.24 | 656.70 | 665.60 | 0.00 | - | 2 | 121 | 110.48% |
| NVDA251219C00250000 | 2024-04-16 9:33AM EDT | 250.00 | 641.00 | 620.30 | 627.75 | 0.00 | - | 5 | 612 | 81.74% |
| NVDA251219C00255000 | 2024-03-08 10:54AM EDT | 255.00 | 726.55 | 648.00 | 656.60 | 0.00 | - | 1 | 150 | 107.95% |
| NVDA251219C00260000 | 2024-04-17 2:31PM EDT | 260.00 | 619.92 | 611.75 | 619.90 | 0.00 | - | 1 | 163 | 80.92% |
| NVDA251219C00265000 | 2024-04-12 12:49PM EDT | 265.00 | 649.50 | 607.25 | 614.80 | 0.00 | - | 1 | 170 | 79.89% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 270.00 | 667.79 | 602.80 | 610.65 | 0.00 | - | 2 | 206 | 79.32% |
| NVDA251219C00275000 | 2024-03-05 1:42PM EDT | 275.00 | 607.27 | 610.55 | 617.80 | 0.00 | - | 1 | 293 | 88.16% |
| NVDA251219C00280000 | 2024-04-18 9:35AM EDT | 280.00 | 590.00 | 594.45 | 601.95 | -40.27 | -6.39% | 1 | 552 | 78.23% |
| NVDA251219C00285000 | 2024-04-17 12:24PM EDT | 285.00 | 596.25 | 590.30 | 597.70 | 0.00 | - | 1 | 173 | 77.75% |
| NVDA251219C00290000 | 2024-04-10 2:31PM EDT | 290.00 | 609.28 | 586.05 | 593.40 | 0.00 | - | 3 | 196 | 77.20% |
| NVDA251219C00295000 | 2024-03-27 9:34AM EDT | 295.00 | 658.20 | 581.80 | 589.20 | 0.00 | - | 1 | 147 | 76.70% |
| NVDA251219C00300000 | 2024-04-17 12:23PM EDT | 300.00 | 579.95 | 573.80 | 586.20 | -3.05 | -0.52% | 1 | 1,059 | 75.23% |
| NVDA251219C00305000 | 2024-04-08 12:04PM EDT | 305.00 | 601.93 | 573.35 | 581.30 | 0.00 | - | 1 | 214 | 75.90% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 574.00 | 569.15 | 576.55 | 0.00 | - | 4 | 630 | 75.21% |
| NVDA251219C00315000 | 2024-03-25 1:33PM EDT | 315.00 | 678.27 | 564.85 | 572.35 | 0.00 | - | 2 | 100 | 74.70% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 320.00 | 584.35 | 560.80 | 568.15 | 0.00 | - | 4 | 95 | 74.27% |
| NVDA251219C00325000 | 2024-04-11 3:45PM EDT | 325.00 | 616.76 | 555.60 | 564.70 | 0.00 | - | 1 | 180 | 73.71% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 330.00 | 557.53 | 552.50 | 559.85 | 0.00 | - | 1 | 102 | 73.39% |
| NVDA251219C00335000 | 2024-03-27 10:08AM EDT | 335.00 | 602.00 | 548.35 | 558.25 | 0.00 | - | 1 | 120 | 73.78% |
| NVDA251219C00340000 | 2024-04-09 10:29AM EDT | 340.00 | 545.33 | 544.25 | 552.30 | 0.00 | - | 1 | 168 | 72.76% |
| NVDA251219C00345000 | 2024-03-06 10:54AM EDT | 345.00 | 575.99 | 561.25 | 568.35 | 0.00 | - | 2 | 60 | 84.82% |
| NVDA251219C00350000 | 2024-04-11 1:33PM EDT | 350.00 | 589.28 | 536.05 | 545.95 | 0.00 | - | 10 | 313 | 72.50% |
| NVDA251219C00355000 | 2024-03-18 9:35AM EDT | 355.00 | 604.69 | 524.20 | 535.75 | 0.00 | - | 1 | 294 | 67.76% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 360.00 | 528.80 | 526.85 | 536.45 | 0.00 | - | 1 | 387 | 70.95% |
| NVDA251219C00365000 | 2024-04-08 10:50AM EDT | 365.00 | 558.80 | 522.55 | 531.75 | 0.00 | - | 1 | 511 | 70.30% |
| NVDA251219C00370000 | 2024-04-15 3:17PM EDT | 370.00 | 540.67 | 519.75 | 527.20 | 0.00 | - | 1 | 379 | 70.14% |
| NVDA251219C00375000 | 2024-03-07 1:23PM EDT | 375.00 | 590.75 | 547.05 | 555.45 | 0.00 | - | 1 | 355 | 87.02% |
| NVDA251219C00380000 | 2024-04-17 1:22PM EDT | 380.00 | 517.00 | 511.75 | 519.90 | 0.00 | - | 1 | 341 | 69.61% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 385.00 | 535.48 | 507.80 | 515.75 | 0.00 | - | 1 | 242 | 69.22% |
| NVDA251219C00390000 | 2024-03-26 10:50AM EDT | 390.00 | 601.34 | 503.60 | 511.90 | 0.00 | - | 1 | 877 | 68.84% |
| NVDA251219C00395000 | 2024-04-15 9:33AM EDT | 395.00 | 544.75 | 500.10 | 507.95 | 0.00 | - | 3 | 656 | 68.62% |
| NVDA251219C00400000 | 2024-04-16 10:15AM EDT | 400.00 | 530.00 | 496.50 | 503.25 | 0.00 | - | 2 | 718 | 68.17% |
| NVDA251219C00410000 | 2024-04-01 3:09PM EDT | 410.00 | 547.05 | 490.35 | 493.25 | 0.00 | - | 2 | 639 | 67.38% |
| NVDA251219C00415000 | 2024-04-02 9:37AM EDT | 415.00 | 528.45 | 486.55 | 489.35 | 0.00 | - | 1 | 136 | 67.09% |
| NVDA251219C00420000 | 2024-04-10 1:06PM EDT | 420.00 | 501.84 | 482.85 | 485.65 | 0.00 | - | 1 | 577 | 66.86% |
| NVDA251219C00425000 | 2024-03-27 11:45AM EDT | 425.00 | 529.00 | 478.90 | 481.75 | 0.00 | - | 10 | 319 | 66.52% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 430.00 | 496.57 | 470.35 | 479.10 | 0.00 | - | 1 | 940 | 65.36% |
| NVDA251219C00435000 | 2024-04-08 3:22PM EDT | 435.00 | 496.05 | 471.30 | 474.15 | 0.00 | - | 1 | 576 | 65.95% |
| NVDA251219C00440000 | 2024-04-02 1:57PM EDT | 440.00 | 513.75 | 460.00 | 470.35 | 0.00 | - | 8 | 542 | 63.89% |
| NVDA251219C00445000 | 2024-04-17 11:18AM EDT | 445.00 | 482.10 | 463.85 | 466.65 | 0.00 | - | 1 | 343 | 65.42% |
| NVDA251219C00450000 | 2024-04-18 3:06PM EDT | 450.00 | 461.59 | 457.40 | 465.75 | -3.66 | -0.79% | 1 | 1,774 | 65.18% |
| NVDA251219C00455000 | 2024-04-02 1:53PM EDT | 455.00 | 503.65 | 456.45 | 459.25 | 0.00 | - | 11 | 441 | 64.92% |
| NVDA251219C00460000 | 2024-04-08 1:46PM EDT | 460.00 | 474.77 | 452.80 | 455.60 | 0.00 | - | 1 | 434 | 64.68% |
| NVDA251219C00465000 | 2024-04-02 1:50PM EDT | 465.00 | 496.75 | 449.15 | 451.95 | 0.00 | - | 10 | 244 | 64.44% |
| NVDA251219C00470000 | 2024-04-09 1:39PM EDT | 470.00 | 446.18 | 439.05 | 451.25 | 0.00 | - | 1 | 339 | 63.44% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 475.00 | 443.00 | 441.90 | 444.70 | 0.00 | - | 2 | 325 | 63.97% |
| NVDA251219C00480000 | 2024-04-18 10:19AM EDT | 480.00 | 439.01 | 438.30 | 441.15 | +0.01 | +0.00% | 2 | 734 | 63.75% |
| NVDA251219C00485000 | 2024-04-04 10:16AM EDT | 485.00 | 482.80 | 426.00 | 446.00 | 0.00 | - | 2 | 185 | 63.46% |
| NVDA251219C00490000 | 2024-04-09 3:53PM EDT | 490.00 | 432.70 | 431.20 | 434.05 | 0.00 | - | 1 | 281 | 63.32% |
| NVDA251219C00495000 | 2024-04-18 9:40AM EDT | 495.00 | 411.80 | 420.00 | 430.45 | -49.30 | -10.69% | 1 | 336 | 61.53% |
| NVDA251219C00500000 | 2024-04-18 12:41PM EDT | 500.00 | 435.40 | 424.20 | 426.95 | -6.60 | -1.49% | 5 | 813 | 62.89% |
| NVDA251219C00505000 | 2024-04-17 10:52AM EDT | 505.00 | 435.00 | 420.75 | 423.50 | 0.00 | - | 1 | 210 | 62.70% |
| NVDA251219C00510000 | 2024-04-16 3:53PM EDT | 510.00 | 446.05 | 415.00 | 422.35 | 0.00 | - | 1 | 642 | 62.50% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 515.00 | 444.75 | 409.80 | 418.95 | 0.00 | - | 10 | 189 | 61.97% |
| NVDA251219C00520000 | 2024-04-02 10:20AM EDT | 520.00 | 441.55 | 410.50 | 413.05 | 0.00 | - | 2 | 554 | 62.10% |
| NVDA251219C00525000 | 2024-04-02 10:29AM EDT | 525.00 | 440.25 | 404.70 | 409.60 | 0.00 | - | 2 | 169 | 61.44% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 530.00 | 455.00 | 401.45 | 408.75 | 0.00 | - | 25 | 386 | 61.76% |
| NVDA251219C00535000 | 2024-04-15 9:30AM EDT | 535.00 | 444.93 | 400.45 | 402.90 | 0.00 | - | 4 | 573 | 61.55% |
| NVDA251219C00540000 | 2024-04-02 1:02PM EDT | 540.00 | 446.45 | 394.35 | 402.05 | 0.00 | - | 4 | 216 | 61.32% |
| NVDA251219C00545000 | 2024-04-02 1:03PM EDT | 545.00 | 443.65 | 393.25 | 396.45 | 0.00 | - | 2 | 55 | 61.13% |
| NVDA251219C00550000 | 2024-04-17 12:55PM EDT | 550.00 | 392.58 | 388.15 | 395.45 | 0.00 | - | 1 | 463 | 61.05% |
| NVDA251219C00555000 | 2024-04-17 10:53AM EDT | 555.00 | 400.00 | 384.90 | 389.75 | 0.00 | - | 2 | 55 | 60.45% |
| NVDA251219C00560000 | 2024-03-13 1:03PM EDT | 560.00 | 437.14 | 415.55 | 418.60 | 0.00 | - | 4 | 83 | 71.75% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 565.00 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 71.47% |
| NVDA251219C00570000 | 2024-04-18 10:51AM EDT | 570.00 | 386.29 | 377.75 | 380.05 | -8.46 | -2.14% | 4 | 1,034 | 60.41% |
| NVDA251219C00575000 | 2024-04-02 11:44AM EDT | 575.00 | 417.20 | 372.10 | 379.35 | 0.00 | - | 1 | 287 | 60.25% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 580.00 | 370.50 | 369.20 | 376.20 | 0.00 | - | 1 | 206 | 60.14% |
| NVDA251219C00585000 | 2024-04-08 10:08AM EDT | 585.00 | 393.61 | 368.15 | 370.60 | 0.00 | - | 2 | 283 | 59.93% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 590.00 | 386.24 | 365.05 | 367.45 | 0.00 | - | 2 | 223 | 59.78% |
| NVDA251219C00595000 | 2024-04-09 1:27PM EDT | 595.00 | 361.23 | 362.05 | 364.35 | 0.00 | - | 1 | 68 | 59.65% |
| NVDA251219C00600000 | 2024-04-18 3:30PM EDT | 600.00 | 360.00 | 358.95 | 361.35 | -3.54 | -0.97% | 2 | 897 | 59.51% |
| NVDA251219C00605000 | 2024-04-10 11:50AM EDT | 605.00 | 373.71 | 354.30 | 360.75 | 0.00 | - | 3 | 116 | 59.51% |
| NVDA251219C00610000 | 2024-04-15 9:30AM EDT | 610.00 | 385.00 | 350.80 | 357.65 | 0.00 | - | 1 | 252 | 59.29% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 615.00 | 368.82 | 347.80 | 357.25 | 0.00 | - | 1 | 113 | 59.56% |
| NVDA251219C00620000 | 2024-04-15 2:04PM EDT | 620.00 | 365.80 | 346.85 | 349.25 | 0.00 | - | 1 | 86 | 58.96% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 625.00 | 380.80 | 341.90 | 348.85 | 0.00 | - | 1 | 185 | 58.92% |
| NVDA251219C00630000 | 2024-04-10 2:20PM EDT | 630.00 | 360.28 | 338.95 | 343.45 | 0.00 | - | 1 | 68 | 58.41% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 635.00 | 375.27 | 338.15 | 340.55 | 0.00 | - | 1 | 81 | 58.62% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 640.00 | 358.73 | 333.15 | 340.10 | 0.00 | - | 2 | 288 | 58.55% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 645.00 | 376.95 | 330.30 | 334.90 | 0.00 | - | 2 | 126 | 58.08% |
| NVDA251219C00650000 | 2024-04-17 12:40PM EDT | 650.00 | 332.50 | 326.70 | 331.85 | 0.00 | - | 1 | 614 | 57.82% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 655.00 | 343.50 | 326.70 | 329.10 | 0.00 | - | 10 | 43 | 58.14% |
| NVDA251219C00660000 | 2024-04-16 1:26PM EDT | 660.00 | 349.12 | 323.95 | 326.30 | 0.00 | - | 2 | 115 | 58.04% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 665.00 | 319.66 | 319.05 | 326.00 | 0.00 | - | 1 | 51 | 57.98% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 670.00 | 362.35 | 318.40 | 320.80 | 0.00 | - | 3 | 52 | 57.82% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 675.00 | 318.22 | 313.55 | 320.50 | 0.00 | - | 1 | 47 | 57.76% |
| NVDA251219C00680000 | 2024-04-18 9:51AM EDT | 680.00 | 313.12 | 311.50 | 317.20 | -8.38 | -2.61% | 6 | 997 | 57.67% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 685.00 | 353.05 | 308.15 | 315.15 | 0.00 | - | 5 | 43 | 57.57% |
| NVDA251219C00690000 | 2024-04-09 1:19PM EDT | 690.00 | 305.89 | 304.75 | 312.45 | 0.00 | - | 4 | 134 | 57.36% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 695.00 | 329.26 | 304.95 | 307.35 | 0.00 | - | 30 | 216 | 57.32% |
| NVDA251219C00700000 | 2024-04-17 1:31PM EDT | 700.00 | 308.01 | 294.00 | 314.00 | 0.00 | - | 10 | 781 | 57.35% |
| NVDA251219C00705000 | 2024-04-09 11:39AM EDT | 705.00 | 294.75 | 299.75 | 302.10 | 0.00 | - | 23 | 96 | 57.13% |
| NVDA251219C00710000 | 2024-04-12 10:17AM EDT | 710.00 | 335.35 | 297.15 | 299.60 | 0.00 | - | 5 | 151 | 57.05% |
| NVDA251219C00720000 | 2024-04-16 3:10PM EDT | 720.00 | 319.66 | 289.90 | 296.85 | 0.00 | - | 2 | 137 | 56.90% |
| NVDA251219C00730000 | 2024-04-18 3:02PM EDT | 730.00 | 286.91 | 284.15 | 291.85 | -29.29 | -9.26% | 2 | 316 | 56.63% |
| NVDA251219C00740000 | 2024-04-18 3:03PM EDT | 740.00 | 282.90 | 282.10 | 284.45 | -31.17 | -9.92% | 4 | 93 | 56.52% |
| NVDA251219C00750000 | 2024-04-18 3:03PM EDT | 750.00 | 278.12 | 277.35 | 279.55 | -3.52 | -1.25% | 8 | 365 | 56.37% |
| NVDA251219C00760000 | 2024-04-18 3:39PM EDT | 760.00 | 273.75 | 270.90 | 277.30 | -21.56 | -7.30% | 62 | 214 | 56.32% |
| NVDA251219C00770000 | 2024-04-18 3:40PM EDT | 770.00 | 268.97 | 267.90 | 270.05 | -19.96 | -6.91% | 66 | 169 | 56.06% |
| NVDA251219C00780000 | 2024-04-18 3:38PM EDT | 780.00 | 265.04 | 263.25 | 265.50 | -23.36 | -8.10% | 26 | 128 | 55.92% |
| NVDA251219C00790000 | 2024-04-18 12:53PM EDT | 790.00 | 262.59 | 258.70 | 260.90 | -3.87 | -1.45% | 161 | 106 | 55.77% |
| NVDA251219C00800000 | 2024-04-18 3:39PM EDT | 800.00 | 255.87 | 254.15 | 256.15 | +2.75 | +1.09% | 17 | 432 | 55.59% |
| NVDA251219C00810000 | 2024-04-18 1:54PM EDT | 810.00 | 248.72 | 250.10 | 251.65 | -26.16 | -9.52% | 12 | 89 | 55.48% |
| NVDA251219C00820000 | 2024-04-18 12:13PM EDT | 820.00 | 252.38 | 245.80 | 247.35 | -17.56 | -6.51% | 2 | 316 | 55.36% |
| NVDA251219C00830000 | 2024-04-16 11:09AM EDT | 830.00 | 261.30 | 239.90 | 244.55 | 0.00 | - | 5 | 327 | 55.21% |
| NVDA251219C00840000 | 2024-04-18 12:40PM EDT | 840.00 | 244.95 | 235.65 | 240.35 | -6.43 | -2.56% | 4 | 74 | 55.07% |
| NVDA251219C00850000 | 2024-04-18 12:17PM EDT | 850.00 | 240.08 | 231.90 | 237.35 | +7.36 | +3.16% | 5 | 1,344 | 55.13% |
| NVDA251219C00860000 | 2024-04-16 9:34AM EDT | 860.00 | 229.02 | 229.30 | 230.80 | -14.38 | -5.91% | 1 | 583 | 54.89% |
| NVDA251219C00880000 | 2024-04-18 9:30AM EDT | 880.00 | 229.78 | 221.55 | 222.95 | +8.81 | +3.99% | 1 | 168 | 54.68% |
| NVDA251219C00900000 | 2024-04-18 10:37AM EDT | 900.00 | 213.98 | 213.70 | 216.80 | -0.62 | -0.29% | 3 | 667 | 54.62% |
| NVDA251219C00920000 | 2024-04-17 1:18PM EDT | 920.00 | 209.05 | 204.00 | 208.05 | 0.00 | - | 10 | 86 | 53.97% |
| NVDA251219C00930000 | 2024-04-17 1:21PM EDT | 930.00 | 205.80 | 200.50 | 205.90 | 0.00 | - | 10 | 150 | 54.05% |
| NVDA251219C00940000 | 2024-04-18 1:25PM EDT | 940.00 | 197.55 | 199.50 | 201.00 | -18.65 | -8.63% | 3 | 110 | 54.09% |
| NVDA251219C00950000 | 2024-04-17 3:44PM EDT | 950.00 | 196.30 | 196.20 | 197.55 | 0.00 | - | 11 | 1,397 | 54.02% |
| NVDA251219C00960000 | 2024-04-18 12:07PM EDT | 960.00 | 198.12 | 192.85 | 194.15 | -11.48 | -5.48% | 2 | 137 | 53.93% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 970.00 | 206.25 | 189.30 | 193.05 | 0.00 | - | 15 | 79 | 54.08% |
| NVDA251219C00980000 | 2024-04-18 12:04PM EDT | 980.00 | 192.26 | 186.30 | 187.60 | -14.84 | -7.17% | 3 | 88 | 53.78% |
| NVDA251219C00990000 | 2024-04-18 12:05PM EDT | 990.00 | 189.07 | 183.10 | 184.40 | +6.42 | +3.51% | 31 | 86 | 53.70% |
| NVDA251219C01000000 | 2024-04-18 1:54PM EDT | 1,000.00 | 178.77 | 179.85 | 181.30 | -0.41 | -0.23% | 68 | 987 | 53.61% |
| NVDA251219C01010000 | 2024-04-18 12:52PM EDT | 1,010.00 | 176.35 | 176.65 | 178.20 | -2.30 | -1.29% | 135 | 43 | 53.53% |
| NVDA251219C01020000 | 2024-04-18 3:39PM EDT | 1,020.00 | 174.62 | 173.85 | 175.20 | -12.88 | -6.87% | 48 | 37 | 53.48% |
| NVDA251219C01030000 | 2024-04-18 3:02PM EDT | 1,030.00 | 171.65 | 170.90 | 172.35 | -30.70 | -15.17% | 22 | 181 | 53.43% |
| NVDA251219C01040000 | 2024-04-18 3:40PM EDT | 1,040.00 | 168.67 | 168.00 | 169.25 | -26.83 | -13.72% | 76 | 62 | 53.34% |
| NVDA251219C01050000 | 2024-04-18 1:09PM EDT | 1,050.00 | 166.65 | 165.00 | 166.45 | -0.49 | -0.29% | 18 | 105 | 53.27% |
| NVDA251219C01060000 | 2024-04-18 3:03PM EDT | 1,060.00 | 162.82 | 162.35 | 163.65 | -8.78 | -5.12% | 4 | 17 | 53.23% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 1,070.00 | 160.67 | 159.35 | 163.05 | -5.89 | -3.54% | 5 | 36 | 53.39% |
| NVDA251219C01080000 | 2024-04-18 3:04PM EDT | 1,080.00 | 157.43 | 156.75 | 158.10 | -9.55 | -5.72% | 4 | 69 | 53.08% |
| NVDA251219C01090000 | 2024-04-16 10:00AM EDT | 1,090.00 | 170.00 | 154.10 | 155.55 | 0.00 | - | 2 | 171 | 53.04% |
| NVDA251219C01100000 | 2024-04-18 1:11PM EDT | 1,100.00 | 152.01 | 151.60 | 152.90 | +0.86 | +0.57% | 5 | 318 | 52.99% |
| NVDA251219C01110000 | 2024-04-16 2:15PM EDT | 1,110.00 | 165.55 | 149.05 | 150.30 | 0.00 | - | 1 | 5 | 52.93% |
| NVDA251219C01120000 | 2024-04-16 3:08PM EDT | 1,120.00 | 164.30 | 146.50 | 147.80 | 0.00 | - | 70 | 420 | 52.88% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 1,130.00 | 148.97 | 144.05 | 145.40 | -12.61 | -7.80% | 2 | 46 | 52.83% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 1,140.00 | 158.82 | 141.55 | 142.90 | 0.00 | - | 24 | 33 | 52.77% |
| NVDA251219C01150000 | 2024-04-16 3:10PM EDT | 1,150.00 | 156.85 | 139.20 | 140.65 | 0.00 | - | 108 | 199 | 52.74% |
| NVDA251219C01160000 | 2024-04-16 10:11AM EDT | 1,160.00 | 140.80 | 136.85 | 138.25 | -11.30 | -7.43% | 1 | 87 | 52.68% |
| NVDA251219C01170000 | 2024-04-16 11:09AM EDT | 1,170.00 | 148.30 | 134.55 | 135.90 | 0.00 | - | 6 | 14 | 52.63% |
| NVDA251219C01180000 | 2024-04-16 10:01AM EDT | 1,180.00 | 129.30 | 132.40 | 133.65 | -17.11 | -11.69% | 7 | 29 | 52.59% |
| NVDA251219C01190000 | 2024-04-09 10:39AM EDT | 1,190.00 | 127.90 | 130.10 | 134.00 | 0.00 | - | 6 | 21 | 52.84% |
| NVDA251219C01200000 | 2024-04-18 3:20PM EDT | 1,200.00 | 128.41 | 127.95 | 129.30 | -0.04 | -0.03% | 229 | 2,130 | 52.50% |
| NVDA251219C01210000 | 2024-04-18 11:37AM EDT | 1,210.00 | 130.08 | 125.85 | 127.20 | -0.82 | -0.63% | 13 | 246 | 52.47% |
| NVDA251219C01220000 | 2024-04-09 10:11AM EDT | 1,220.00 | 128.20 | 123.80 | 125.10 | 0.00 | - | 1 | 36 | 52.43% |
| NVDA251219C01230000 | 2024-04-18 2:30PM EDT | 1,230.00 | 123.05 | 121.75 | 123.00 | -11.28 | -8.40% | 2 | 30 | 52.39% |
| NVDA251219C01240000 | 2024-04-09 10:28AM EDT | 1,240.00 | 120.95 | 119.70 | 121.05 | 0.00 | - | 1 | 7 | 52.35% |
| NVDA251219C01250000 | 2024-04-11 11:57AM EDT | 1,250.00 | 136.32 | 117.85 | 119.00 | 0.00 | - | 50 | 221 | 52.32% |
| NVDA251219C01260000 | 2024-04-12 2:44PM EDT | 1,260.00 | 131.70 | 115.90 | 117.05 | 0.00 | - | 3 | 13 | 52.28% |
| NVDA251219C01270000 | 2024-03-07 10:56AM EDT | 1,270.00 | 139.10 | 128.70 | 130.20 | 0.00 | - | 1 | 3 | 55.75% |
| NVDA251219C01280000 | 2024-03-26 12:31PM EDT | 1,280.00 | 166.55 | 112.15 | 113.25 | 0.00 | - | 3 | 5 | 52.21% |
| NVDA251219C01290000 | 2024-03-26 12:31PM EDT | 1,290.00 | 164.20 | 110.15 | 111.45 | 0.00 | - | 2 | 3 | 52.16% |
| NVDA251219C01300000 | 2024-04-17 3:58PM EDT | 1,300.00 | 108.00 | 108.50 | 109.65 | 0.00 | - | 3 | 84 | 52.15% |
| NVDA251219C01320000 | 2024-03-27 1:37PM EDT | 1,320.00 | 104.35 | 105.00 | 106.10 | -33.50 | -24.30% | 1 | 34 | 52.08% |
| NVDA251219C01340000 | 2024-04-17 3:41PM EDT | 1,340.00 | 100.00 | 101.45 | 102.75 | 0.00 | - | 2 | 32 | 52.01% |
| NVDA251219C01360000 | 2024-04-15 2:15PM EDT | 1,360.00 | 107.38 | 98.20 | 99.45 | 0.00 | - | 1 | 157 | 51.95% |
| NVDA251219C01380000 | 2024-04-17 12:00PM EDT | 1,380.00 | 100.35 | 95.20 | 96.30 | 0.00 | - | 1 | 36 | 51.91% |
| NVDA251219C01400000 | 2024-04-17 3:23PM EDT | 1,400.00 | 92.42 | 92.20 | 93.30 | 0.00 | - | 5 | 208 | 51.87% |
| NVDA251219C01420000 | 2024-04-15 1:10PM EDT | 1,420.00 | 102.00 | 89.10 | 90.40 | 0.00 | - | 1 | 17 | 51.80% |
| NVDA251219C01440000 | 2024-04-16 10:03AM EDT | 1,440.00 | 96.40 | 86.30 | 87.55 | 0.00 | - | 4 | 28 | 51.75% |
| NVDA251219C01460000 | 2024-04-16 10:26AM EDT | 1,460.00 | 92.95 | 83.60 | 84.85 | 0.00 | - | 3 | 98 | 51.72% |
| NVDA251219C01480000 | 2024-04-15 2:21PM EDT | 1,480.00 | 89.05 | 81.10 | 82.20 | 0.00 | - | 1 | 56 | 51.69% |
| NVDA251219C01500000 | 2024-04-18 10:51AM EDT | 1,500.00 | 82.00 | 78.60 | 79.65 | -4.85 | -5.58% | 1 | 159 | 51.65% |
| NVDA251219C01520000 | 2024-04-01 3:09PM EDT | 1,520.00 | 75.87 | 76.30 | 77.25 | -22.73 | -23.05% | 1 | 20 | 51.64% |
| NVDA251219C01540000 | 2024-04-17 12:42PM EDT | 1,540.00 | 74.89 | 73.70 | 74.90 | 0.00 | - | 1 | 115 | 51.57% |
| NVDA251219C01560000 | 2024-04-16 11:59AM EDT | 1,560.00 | 78.75 | 71.55 | 75.15 | 0.00 | - | 5 | 37 | 51.89% |
| NVDA251219C01580000 | 2024-04-17 3:59PM EDT | 1,580.00 | 69.10 | 69.40 | 70.45 | +0.03 | +0.04% | 2 | 9 | 51.53% |
| NVDA251219C01600000 | 2024-04-17 3:04PM EDT | 1,600.00 | 68.00 | 67.30 | 68.35 | 0.00 | - | 5 | 58 | 51.50% |
| NVDA251219C01620000 | 2024-04-16 11:29AM EDT | 1,620.00 | 72.95 | 65.30 | 66.35 | 0.00 | - | 4 | 12 | 51.49% |
| NVDA251219C01640000 | 2024-04-09 10:18AM EDT | 1,640.00 | 65.22 | 63.50 | 64.35 | 0.00 | - | 1 | 165 | 51.48% |
| NVDA251219C01650000 | 2024-04-04 2:09PM EDT | 1,650.00 | 75.55 | 62.35 | 63.40 | 0.00 | - | 2 | 23 | 51.44% |
| NVDA251219C01660000 | 2024-04-15 11:50AM EDT | 1,660.00 | 72.69 | 61.40 | 62.50 | 0.00 | - | 2 | 8 | 51.44% |
| NVDA251219C01670000 | 2024-04-17 2:07PM EDT | 1,670.00 | 62.75 | 60.65 | 61.60 | 0.00 | - | 16 | 36 | 51.45% |
| NVDA251219C01680000 | 2024-04-17 3:56PM EDT | 1,680.00 | 59.80 | 59.65 | 60.70 | 0.00 | - | 24 | 23 | 51.43% |
| NVDA251219C01690000 | 2024-04-17 12:49PM EDT | 1,690.00 | 59.85 | 58.80 | 62.45 | 0.00 | - | 19 | 16 | 51.81% |
| NVDA251219C01700000 | 2024-04-17 2:08PM EDT | 1,700.00 | 57.60 | 57.90 | 58.90 | -2.60 | -4.32% | 2 | 40 | 51.41% |
| NVDA251219C01710000 | 2024-04-17 2:08PM EDT | 1,710.00 | 59.35 | 57.05 | 60.75 | 0.00 | - | 34 | 54 | 51.80% |
| NVDA251219C01720000 | 2024-04-17 2:09PM EDT | 1,720.00 | 58.60 | 56.20 | 59.25 | 0.00 | - | 50 | 62 | 51.70% |
| NVDA251219C01730000 | 2024-04-18 10:19AM EDT | 1,730.00 | 55.87 | 55.30 | 56.40 | -1.68 | -2.92% | 14 | 60 | 51.38% |
| NVDA251219C01740000 | 2024-04-17 2:09PM EDT | 1,740.00 | 57.00 | 54.60 | 58.05 | 0.00 | - | 37 | 61 | 51.76% |
| NVDA251219C01750000 | 2024-04-17 2:08PM EDT | 1,750.00 | 56.15 | 53.80 | 57.25 | 0.00 | - | 51 | 155 | 51.76% |
| NVDA251219C01760000 | 2024-04-17 2:08PM EDT | 1,760.00 | 55.30 | 53.00 | 56.70 | 0.00 | - | 24 | 45 | 51.79% |
| NVDA251219C01770000 | 2024-04-17 2:07PM EDT | 1,770.00 | 54.35 | 52.25 | 53.25 | 0.00 | - | 27 | 36 | 51.37% |
| NVDA251219C01780000 | 2024-04-17 2:07PM EDT | 1,780.00 | 53.55 | 51.45 | 52.50 | 0.00 | - | 42 | 47 | 51.36% |
| NVDA251219C01790000 | 2024-04-17 2:09PM EDT | 1,790.00 | 53.10 | 50.80 | 51.80 | 0.00 | - | 33 | 64 | 51.38% |
| NVDA251219C01800000 | 2024-04-17 2:07PM EDT | 1,800.00 | 52.05 | 50.20 | 51.05 | 0.00 | - | 35 | 48 | 51.39% |
| NVDA251219C01810000 | 2024-04-17 2:09PM EDT | 1,810.00 | 51.60 | 47.15 | 52.80 | 0.00 | - | 33 | 37 | 51.41% |
| NVDA251219C01820000 | 2024-04-17 2:07PM EDT | 1,820.00 | 50.75 | 48.60 | 49.65 | 0.00 | - | 12 | 15 | 51.36% |
| NVDA251219C01830000 | 2024-04-17 1:29PM EDT | 1,830.00 | 49.45 | 47.95 | 48.95 | 0.00 | - | 6 | 7 | 51.36% |
| NVDA251219C01840000 | 2024-04-17 1:29PM EDT | 1,840.00 | 48.75 | 47.20 | 48.30 | 0.00 | - | 6 | 9 | 51.36% |
| NVDA251219C01850000 | 2024-04-17 2:07PM EDT | 1,850.00 | 47.03 | 46.60 | 47.60 | -1.62 | -3.33% | 1 | 14 | 51.36% |
| NVDA251219C01860000 | 2024-04-17 2:05PM EDT | 1,860.00 | 47.95 | 45.95 | 46.95 | 0.00 | - | 16 | 18 | 51.36% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 1,870.00 | 47.30 | 45.35 | 46.30 | 0.00 | - | 17 | 18 | 51.37% |
| NVDA251219C01880000 | 2024-04-17 1:50PM EDT | 1,880.00 | 46.70 | 44.70 | 48.15 | 0.00 | - | 12 | 16 | 51.77% |
| NVDA251219C01890000 | 2024-04-17 9:50AM EDT | 1,890.00 | 49.52 | 44.20 | 45.10 | 0.00 | - | 2 | 3 | 51.39% |
| NVDA251219C01900000 | 2024-04-17 11:33AM EDT | 1,900.00 | 46.63 | 43.60 | 44.50 | 0.00 | - | 2 | 25 | 51.40% |
| NVDA251219C01910000 | 2024-04-17 11:34AM EDT | 1,910.00 | 45.80 | 42.85 | 43.90 | 0.00 | - | 6 | 44 | 51.37% |
| NVDA251219C01920000 | 2024-04-17 11:34AM EDT | 1,920.00 | 45.34 | 42.45 | 43.25 | 0.00 | - | 12 | 12 | 51.39% |
| NVDA251219C01930000 | 2024-04-16 2:12PM EDT | 1,930.00 | 48.27 | 41.65 | 42.70 | 0.00 | - | 92 | 45 | 51.36% |
| NVDA251219C01940000 | 2024-04-18 3:07PM EDT | 1,940.00 | 41.87 | 41.20 | 42.15 | -0.47 | -1.11% | 5 | 180 | 51.39% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00005000 | 2024-03-25 9:32AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 129.69% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 10.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 130.66% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 20.00 | 4.00 | 0.02 | 0.35 | 0.00 | - | 1 | 4 | 109.28% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 25.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 94.34% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 30.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 98.83% |
| NVDA251219P00035000 | 2024-01-29 1:37PM EDT | 35.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 90.43% |
| NVDA251219P00040000 | 2024-03-05 2:06PM EDT | 40.00 | 0.05 | 0.01 | 0.48 | 0.00 | - | 10 | 12 | 89.75% |
| NVDA251219P00045000 | 2024-02-26 4:10PM EDT | 45.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 79.30% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 50.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 79.10% |
| NVDA251219P00055000 | 2023-12-20 11:10AM EDT | 55.00 | 0.29 | 0.04 | 0.34 | 0.00 | - | 4 | 3 | 77.64% |
| NVDA251219P00060000 | 2024-01-31 11:48AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 70.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 71.83% |
| NVDA251219P00075000 | 2024-04-09 2:16PM EDT | 75.00 | 0.25 | 0.08 | 0.65 | 0.00 | - | 5 | 25 | 73.34% |
| NVDA251219P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.65 | 0.03 | 0.69 | 0.00 | - | 1 | 11 | 71.19% |
| NVDA251219P00085000 | 2024-02-22 11:27AM EDT | 85.00 | 0.34 | 0.18 | 0.46 | 0.00 | - | 2 | 2 | 68.41% |
| NVDA251219P00090000 | 2024-04-09 3:35PM EDT | 90.00 | 0.38 | 0.17 | 0.77 | 0.00 | - | 7 | 22 | 69.60% |
| NVDA251219P00095000 | 2024-02-21 11:31AM EDT | 95.00 | 0.61 | 0.27 | 0.53 | 0.00 | - | 11 | 22 | 66.63% |
| NVDA251219P00100000 | 2024-04-18 3:21PM EDT | 100.00 | 0.68 | 0.45 | 0.69 | +0.10 | +17.24% | 8 | 379 | 67.77% |
| NVDA251219P00105000 | 2024-02-05 4:31PM EDT | 105.00 | 0.59 | 0.23 | 0.60 | 0.00 | - | 5 | 18 | 63.77% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 0.46 | 0.40 | 1.07 | 0.00 | - | 6 | 65 | 66.72% |
| NVDA251219P00115000 | 2024-04-12 12:31PM EDT | 115.00 | 0.64 | 0.38 | 1.06 | 0.00 | - | 8 | 42 | 65.09% |
| NVDA251219P00120000 | 2024-04-12 12:31PM EDT | 120.00 | 0.74 | 0.64 | 1.02 | 0.00 | - | 53 | 200 | 64.83% |
| NVDA251219P00125000 | 2024-03-13 3:43PM EDT | 125.00 | 0.70 | 0.56 | 0.96 | 0.00 | - | 2 | 8 | 62.74% |
| NVDA251219P00130000 | 2024-04-16 10:34AM EDT | 130.00 | 1.03 | 0.57 | 1.10 | 0.00 | - | 10 | 71 | 62.20% |
| NVDA251219P00135000 | 2024-04-16 1:26PM EDT | 135.00 | 0.94 | 0.88 | 1.15 | 0.00 | - | 31 | 810 | 62.51% |
| NVDA251219P00140000 | 2024-04-12 2:10PM EDT | 140.00 | 0.97 | 0.96 | 1.27 | 0.00 | - | 7 | 294 | 62.05% |
| NVDA251219P00145000 | 2024-03-12 10:20AM EDT | 145.00 | 1.08 | 0.84 | 1.15 | 0.00 | - | 1 | 189 | 59.91% |
| NVDA251219P00150000 | 2024-04-15 11:10AM EDT | 150.00 | 1.19 | 1.22 | 1.41 | 0.00 | - | 5 | 688 | 61.04% |
| NVDA251219P00155000 | 2024-02-16 1:47PM EDT | 155.00 | 1.87 | 1.22 | 1.63 | 0.00 | - | 2 | 136 | 60.57% |
| NVDA251219P00160000 | 2024-04-16 2:23PM EDT | 160.00 | 1.50 | 1.36 | 1.68 | 0.00 | - | 10 | 708 | 60.00% |
| NVDA251219P00165000 | 2024-01-26 4:58PM EDT | 165.00 | 2.50 | 1.52 | 1.82 | 0.00 | - | 12 | 694 | 59.72% |
| NVDA251219P00170000 | 2024-04-16 9:31AM EDT | 170.00 | 1.86 | 1.59 | 1.80 | 0.00 | - | 1 | 297 | 58.77% |
| NVDA251219P00175000 | 2024-03-08 1:33PM EDT | 175.00 | 1.81 | 1.09 | 2.24 | 0.00 | - | 2 | 209 | 57.57% |
| NVDA251219P00180000 | 2024-04-03 9:30AM EDT | 180.00 | 1.78 | 1.85 | 2.19 | 0.00 | - | 1 | 411 | 58.23% |
| NVDA251219P00185000 | 2024-02-29 11:59AM EDT | 185.00 | 2.11 | 1.81 | 2.68 | 0.00 | - | 1 | 317 | 58.16% |
| NVDA251219P00190000 | 2024-04-08 9:37AM EDT | 190.00 | 1.93 | 1.87 | 2.76 | 0.00 | - | 1 | 1,012 | 57.44% |
| NVDA251219P00195000 | 2024-03-15 2:05PM EDT | 195.00 | 2.83 | 1.89 | 2.40 | 0.00 | - | 1 | 491 | 55.79% |
| NVDA251219P00200000 | 2024-04-17 9:38AM EDT | 200.00 | 2.32 | 2.18 | 2.91 | 0.00 | - | 5 | 2,959 | 56.37% |
| NVDA251219P00205000 | 2024-03-11 10:04AM EDT | 205.00 | 3.15 | 2.18 | 2.59 | 0.00 | - | 2 | 148 | 54.85% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 210.00 | 2.80 | 2.52 | 3.50 | 0.00 | - | 6 | 214 | 56.04% |
| NVDA251219P00215000 | 2024-03-20 11:44AM EDT | 215.00 | 2.94 | 2.70 | 3.55 | 0.00 | - | 11 | 113 | 55.48% |
| NVDA251219P00220000 | 2024-04-12 9:41AM EDT | 220.00 | 2.95 | 3.15 | 3.55 | 0.00 | - | 1 | 225 | 55.24% |
| NVDA251219P00225000 | 2024-04-09 10:30AM EDT | 225.00 | 3.35 | 3.35 | 3.75 | 0.00 | - | 5 | 326 | 54.91% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 230.00 | 3.30 | 3.15 | 3.95 | 0.00 | - | 2 | 282 | 54.03% |
| NVDA251219P00235000 | 2024-04-15 10:30AM EDT | 235.00 | 3.60 | 3.85 | 4.15 | 0.00 | - | 7 | 140 | 54.32% |
| NVDA251219P00240000 | 2024-04-18 9:34AM EDT | 240.00 | 4.35 | 4.10 | 4.40 | +0.55 | +14.47% | 6 | 318 | 54.07% |
| NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 245.00 | 4.65 | 4.30 | 4.60 | +0.65 | +16.25% | 7 | 176 | 53.68% |
| NVDA251219P00250000 | 2024-04-18 9:39AM EDT | 250.00 | 5.00 | 4.55 | 4.85 | +0.48 | +10.62% | 9 | 2,330 | 53.39% |
| NVDA251219P00255000 | 2024-04-16 10:18AM EDT | 255.00 | 5.40 | 4.80 | 5.15 | +0.65 | +13.68% | 9 | 332 | 53.15% |
| NVDA251219P00260000 | 2024-04-16 10:44AM EDT | 260.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 7 | 665 | 52.88% |
| NVDA251219P00265000 | 2024-04-16 10:44AM EDT | 265.00 | 5.40 | 5.35 | 5.65 | 0.00 | - | 5 | 134 | 52.56% |
| NVDA251219P00270000 | 2024-04-16 10:45AM EDT | 270.00 | 5.65 | 5.65 | 5.95 | 0.00 | - | 2 | 96 | 52.31% |
| NVDA251219P00275000 | 2024-04-10 3:57PM EDT | 275.00 | 5.40 | 5.95 | 6.25 | 0.00 | - | 50 | 240 | 52.05% |
| NVDA251219P00280000 | 2024-04-17 2:00PM EDT | 280.00 | 6.20 | 5.95 | 6.90 | 0.00 | - | 1 | 2,238 | 51.82% |
| NVDA251219P00285000 | 2024-04-15 9:42AM EDT | 285.00 | 5.85 | 6.55 | 6.90 | 0.00 | - | 30 | 65 | 51.54% |
| NVDA251219P00290000 | 2024-04-17 12:46PM EDT | 290.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 1 | 212 | 51.28% |
| NVDA251219P00295000 | 2024-04-11 3:56PM EDT | 295.00 | 6.30 | 7.25 | 7.55 | 0.00 | - | 90 | 141 | 51.05% |
| NVDA251219P00300000 | 2024-04-17 12:23PM EDT | 300.00 | 7.60 | 7.60 | 7.95 | 0.00 | - | 9 | 737 | 50.84% |
| NVDA251219P00305000 | 2024-04-17 12:40PM EDT | 305.00 | 8.00 | 7.95 | 8.30 | 0.00 | - | 1 | 305 | 50.58% |
| NVDA251219P00310000 | 2024-04-17 3:25PM EDT | 310.00 | 8.50 | 8.00 | 9.05 | 0.00 | - | 3 | 1,181 | 50.38% |
| NVDA251219P00315000 | 2024-04-17 1:50PM EDT | 315.00 | 8.90 | 8.70 | 10.00 | 0.00 | - | 1 | 253 | 50.70% |
| NVDA251219P00320000 | 2024-04-17 1:50PM EDT | 320.00 | 9.35 | 9.10 | 9.50 | 0.00 | - | 1 | 636 | 50.15% |
| NVDA251219P00325000 | 2024-04-16 10:45AM EDT | 325.00 | 9.23 | 9.20 | 10.40 | 0.00 | - | 1 | 1,230 | 50.49% |
| NVDA251219P00330000 | 2024-04-17 10:25AM EDT | 330.00 | 9.60 | 9.60 | 10.85 | 0.00 | - | 1 | 2,275 | 50.27% |
| NVDA251219P00335000 | 2024-04-02 2:07PM EDT | 335.00 | 10.00 | 10.50 | 12.05 | 0.00 | - | 1 | 155 | 50.02% |
| NVDA251219P00340000 | 2024-04-15 11:14AM EDT | 340.00 | 10.00 | 10.55 | 11.80 | 0.00 | - | 2 | 1,344 | 49.86% |
| NVDA251219P00345000 | 2024-04-15 10:10AM EDT | 345.00 | 10.10 | 11.45 | 13.05 | 0.00 | - | 2 | 187 | 50.40% |
| NVDA251219P00350000 | 2024-04-17 3:53PM EDT | 350.00 | 12.33 | 11.50 | 12.80 | 0.00 | - | 11 | 1,502 | 49.45% |
| NVDA251219P00355000 | 2024-04-03 9:33AM EDT | 355.00 | 11.96 | 12.45 | 12.85 | 0.00 | - | 1 | 873 | 48.80% |
| NVDA251219P00360000 | 2024-04-15 3:45PM EDT | 360.00 | 12.81 | 13.00 | 13.40 | 0.00 | - | 1 | 472 | 48.63% |
| NVDA251219P00365000 | 2024-03-15 3:28PM EDT | 365.00 | 16.15 | 12.00 | 13.45 | 0.00 | - | 14 | 1,142 | 48.00% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 370.00 | 12.93 | 14.15 | 14.55 | 0.00 | - | 40 | 567 | 48.30% |
| NVDA251219P00375000 | 2024-04-09 3:31PM EDT | 375.00 | 14.47 | 14.75 | 15.15 | 0.00 | - | 1 | 488 | 48.14% |
| NVDA251219P00380000 | 2024-04-11 12:39PM EDT | 380.00 | 13.85 | 15.35 | 15.75 | 0.00 | - | 2 | 582 | 47.97% |
| NVDA251219P00385000 | 2024-04-17 3:50PM EDT | 385.00 | 16.37 | 15.95 | 16.40 | 0.00 | - | 10 | 123 | 47.83% |
| NVDA251219P00390000 | 2024-04-15 3:12PM EDT | 390.00 | 16.20 | 16.60 | 17.25 | 0.00 | - | 2 | 88 | 47.83% |
| NVDA251219P00395000 | 2024-04-01 1:36PM EDT | 395.00 | 16.59 | 17.25 | 17.80 | 0.00 | - | 1 | 65 | 47.58% |
| NVDA251219P00400000 | 2024-04-18 12:22PM EDT | 400.00 | 17.31 | 17.95 | 18.50 | -0.72 | -3.99% | 1 | 2,113 | 47.44% |
| NVDA251219P00410000 | 2024-03-21 11:40AM EDT | 410.00 | 18.25 | 19.35 | 19.95 | 0.00 | - | 27 | 393 | 47.16% |
| NVDA251219P00415000 | 2024-04-05 12:03PM EDT | 415.00 | 18.90 | 20.10 | 20.70 | 0.00 | - | 1 | 152 | 47.02% |
| NVDA251219P00420000 | 2024-04-09 10:22AM EDT | 420.00 | 20.90 | 20.85 | 21.50 | 0.00 | - | 7 | 280 | 46.91% |
| NVDA251219P00425000 | 2024-04-17 3:59PM EDT | 425.00 | 23.75 | 21.70 | 23.05 | +1.50 | +6.74% | 1 | 1,050 | 47.26% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 430.00 | 20.00 | 21.85 | 23.70 | 0.00 | - | 1 | 2,008 | 47.02% |
| NVDA251219P00435000 | 2024-03-26 3:57PM EDT | 435.00 | 22.55 | 23.35 | 25.45 | 0.00 | - | 20 | 78 | 47.44% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 440.00 | 22.30 | 24.15 | 26.35 | 0.00 | - | 1 | 146 | 47.32% |
| NVDA251219P00445000 | 2024-04-15 1:30PM EDT | 445.00 | 24.26 | 25.05 | 25.85 | 0.00 | - | 1 | 168 | 46.38% |
| NVDA251219P00450000 | 2024-04-16 1:12PM EDT | 450.00 | 24.70 | 25.20 | 27.30 | 0.00 | - | 1 | 1,092 | 46.57% |
| NVDA251219P00455000 | 2024-03-08 11:31AM EDT | 455.00 | 29.00 | 25.10 | 25.95 | 0.00 | - | 1 | 110 | 45.16% |
| NVDA251219P00460000 | 2024-04-01 9:39AM EDT | 460.00 | 25.66 | 27.80 | 28.50 | 0.00 | - | 1 | 519 | 45.95% |
| NVDA251219P00465000 | 2024-04-11 1:20PM EDT | 465.00 | 25.58 | 28.70 | 29.50 | 0.00 | - | 6 | 560 | 45.86% |
| NVDA251219P00470000 | 2024-04-11 1:27PM EDT | 470.00 | 26.55 | 29.70 | 35.00 | 0.00 | - | 2 | 497 | 48.07% |
| NVDA251219P00475000 | 2024-04-12 1:05PM EDT | 475.00 | 28.74 | 30.55 | 31.55 | 0.00 | - | 1 | 1,506 | 45.66% |
| NVDA251219P00480000 | 2024-04-17 1:05PM EDT | 480.00 | 32.02 | 31.00 | 33.25 | 0.00 | - | 1 | 1,205 | 45.89% |
| NVDA251219P00485000 | 2024-04-05 9:45AM EDT | 485.00 | 32.36 | 32.85 | 33.60 | 0.00 | - | 2 | 98 | 45.43% |
| NVDA251219P00490000 | 2024-04-11 11:25AM EDT | 490.00 | 30.86 | 33.85 | 36.40 | 0.00 | - | 2 | 169 | 46.16% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 495.00 | 33.23 | 34.95 | 35.80 | 0.00 | - | 2 | 232 | 45.23% |
| NVDA251219P00500000 | 2024-04-18 12:22PM EDT | 500.00 | 34.75 | 36.10 | 36.90 | +1.35 | +4.04% | 2 | 2,439 | 45.12% |
| NVDA251219P00505000 | 2024-04-02 9:55AM EDT | 505.00 | 36.30 | 37.15 | 38.05 | 0.00 | - | 1 | 181 | 45.02% |
| NVDA251219P00510000 | 2024-04-02 10:41AM EDT | 510.00 | 37.70 | 38.35 | 39.25 | 0.00 | - | 1 | 281 | 44.93% |
| NVDA251219P00515000 | 2024-03-27 10:16AM EDT | 515.00 | 40.00 | 39.50 | 40.45 | 0.00 | - | 1 | 796 | 44.84% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 520.00 | 40.50 | 40.70 | 41.70 | +4.29 | +11.85% | 2 | 168 | 44.76% |
| NVDA251219P00525000 | 2024-04-05 1:23PM EDT | 525.00 | 39.60 | 41.80 | 44.80 | 0.00 | - | 1 | 194 | 45.45% |
| NVDA251219P00530000 | 2024-04-17 12:18PM EDT | 530.00 | 43.20 | 43.10 | 44.20 | 0.00 | - | 1 | 205 | 44.57% |
| NVDA251219P00535000 | 2024-04-12 1:12PM EDT | 535.00 | 41.68 | 42.45 | 47.40 | 0.00 | - | 1 | 324 | 45.26% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 540.00 | 40.40 | 45.75 | 46.80 | 0.00 | - | 2 | 675 | 44.38% |
| NVDA251219P00545000 | 2024-04-11 12:51PM EDT | 545.00 | 42.17 | 45.05 | 52.00 | 0.00 | - | 2 | 117 | 45.82% |
| NVDA251219P00550000 | 2024-04-11 2:52PM EDT | 550.00 | 43.00 | 48.30 | 49.50 | 0.00 | - | 3 | 1,052 | 44.20% |
| NVDA251219P00555000 | 2024-04-11 3:48PM EDT | 555.00 | 43.69 | 47.70 | 52.90 | 0.00 | - | 2 | 158 | 44.89% |
| NVDA251219P00560000 | 2024-04-18 9:38AM EDT | 560.00 | 54.00 | 50.05 | 53.45 | +3.00 | +5.88% | 2 | 1,069 | 44.47% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 565.00 | 50.40 | 50.55 | 55.80 | 0.00 | - | 1 | 152 | 44.72% |
| NVDA251219P00570000 | 2024-04-11 2:55PM EDT | 570.00 | 48.00 | 52.00 | 57.30 | 0.00 | - | 2 | 189 | 44.64% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 575.00 | 53.60 | 55.40 | 58.80 | 0.00 | - | 25 | 754 | 44.55% |
| NVDA251219P00580000 | 2024-04-17 3:31PM EDT | 580.00 | 57.00 | 56.95 | 58.15 | -1.45 | -2.48% | 1 | 169 | 43.69% |
| NVDA251219P00585000 | 2024-04-15 12:25PM EDT | 585.00 | 54.13 | 58.50 | 59.75 | 0.00 | - | 1 | 863 | 43.63% |
| NVDA251219P00590000 | 2024-04-08 9:52AM EDT | 590.00 | 58.50 | 58.05 | 63.40 | 0.00 | - | 1 | 79 | 44.28% |
| NVDA251219P00595000 | 2024-03-28 9:57AM EDT | 595.00 | 60.00 | 61.60 | 62.85 | 0.00 | - | 1 | 91 | 43.46% |
| NVDA251219P00600000 | 2024-04-18 2:44PM EDT | 600.00 | 63.96 | 61.20 | 66.55 | -0.54 | -0.84% | 2 | 2,586 | 44.09% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 605.00 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 41.73% |
| NVDA251219P00610000 | 2024-04-11 3:56PM EDT | 610.00 | 58.22 | 64.45 | 69.80 | 0.00 | - | 2 | 136 | 43.91% |
| NVDA251219P00615000 | 2024-04-09 10:14AM EDT | 615.00 | 67.15 | 68.10 | 69.40 | 0.00 | - | 2 | 285 | 43.14% |
| NVDA251219P00620000 | 2024-04-17 10:11AM EDT | 620.00 | 67.00 | 69.80 | 71.25 | 0.00 | - | 2 | 350 | 43.12% |
| NVDA251219P00625000 | 2024-04-16 3:10PM EDT | 625.00 | 66.00 | 69.55 | 74.90 | 0.00 | - | 5 | 122 | 43.66% |
| NVDA251219P00630000 | 2024-04-17 9:47AM EDT | 630.00 | 67.65 | 71.30 | 74.55 | 0.00 | - | 1 | 79 | 42.91% |
| NVDA251219P00635000 | 2024-04-17 3:27PM EDT | 635.00 | 76.60 | 74.20 | 77.70 | 0.00 | - | 2 | 920 | 43.27% |
| NVDA251219P00640000 | 2024-04-11 12:03PM EDT | 640.00 | 70.07 | 74.60 | 80.15 | 0.00 | - | 4 | 1,230 | 43.39% |
| NVDA251219P00645000 | 2024-03-25 10:59AM EDT | 645.00 | 69.00 | 76.65 | 81.95 | 0.00 | - | 4 | 18 | 43.31% |
| NVDA251219P00650000 | 2024-04-17 9:49AM EDT | 650.00 | 75.05 | 78.45 | 83.55 | 0.00 | - | 1 | 636 | 43.15% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 655.00 | 77.00 | 80.35 | 85.65 | 0.00 | - | 4 | 28 | 43.15% |
| NVDA251219P00660000 | 2024-04-15 10:48AM EDT | 660.00 | 76.15 | 82.20 | 87.55 | 0.00 | - | 8 | 41 | 43.07% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 665.00 | 77.17 | 84.10 | 89.45 | 0.00 | - | 2 | 11 | 42.99% |
| NVDA251219P00670000 | 2024-04-17 10:46AM EDT | 670.00 | 84.75 | 86.05 | 91.35 | 0.00 | - | 1 | 498 | 42.90% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 675.00 | 84.45 | 88.00 | 93.30 | 0.00 | - | 1 | 26 | 42.82% |
| NVDA251219P00680000 | 2024-04-12 10:37AM EDT | 680.00 | 84.62 | 90.00 | 94.95 | 0.00 | - | 1 | 41 | 42.65% |
| NVDA251219P00685000 | 2024-04-04 2:30PM EDT | 685.00 | 89.85 | 92.00 | 97.30 | 0.00 | - | 2 | 27 | 42.67% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 690.00 | 90.87 | 94.00 | 98.95 | 0.00 | - | 1 | 46 | 42.49% |
| NVDA251219P00695000 | 2024-04-12 9:47AM EDT | 695.00 | 88.80 | 95.65 | 101.35 | 0.00 | - | 1 | 12 | 42.51% |
| NVDA251219P00700000 | 2024-04-18 1:25PM EDT | 700.00 | 101.40 | 98.15 | 101.45 | +4.98 | +5.16% | 4 | 558 | 41.89% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 705.00 | 90.00 | 100.25 | 105.50 | 0.00 | - | 1 | 43 | 42.36% |
| NVDA251219P00710000 | 2024-04-17 3:59PM EDT | 710.00 | 106.10 | 102.35 | 105.70 | 0.00 | - | 8 | 43 | 41.76% |
| NVDA251219P00720000 | 2024-04-17 3:52PM EDT | 720.00 | 110.30 | 106.65 | 111.90 | 0.00 | - | 15 | 243 | 42.13% |
| NVDA251219P00730000 | 2024-04-15 3:59PM EDT | 730.00 | 110.50 | 111.05 | 116.40 | 0.00 | - | 7 | 124 | 42.01% |
| NVDA251219P00740000 | 2024-04-17 10:53AM EDT | 740.00 | 115.00 | 115.55 | 118.95 | 0.00 | - | 1 | 33 | 41.36% |
| NVDA251219P00750000 | 2024-04-18 10:52AM EDT | 750.00 | 120.75 | 120.10 | 125.00 | +2.55 | +2.16% | 9 | 380 | 41.60% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.70 | 124.80 | 130.05 | 0.00 | - | 3 | 39 | 41.56% |
| NVDA251219P00770000 | 2024-04-12 9:45AM EDT | 770.00 | 120.00 | 129.55 | 133.00 | 0.00 | - | 1 | 44 | 40.96% |
| NVDA251219P00780000 | 2024-04-12 9:45AM EDT | 780.00 | 124.15 | 134.40 | 139.60 | 0.00 | - | 5 | 89 | 41.26% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 790.00 | 139.96 | 139.30 | 142.85 | 0.00 | - | 26 | 92 | 40.71% |
| NVDA251219P00800000 | 2024-04-18 12:53PM EDT | 800.00 | 147.31 | 143.95 | 147.85 | +10.49 | +7.67% | 7 | 311 | 40.57% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 810.00 | 151.58 | 149.05 | 153.15 | 0.00 | - | 1 | 66 | 40.48% |
| NVDA251219P00820000 | 2024-04-15 10:28AM EDT | 820.00 | 142.30 | 154.20 | 159.90 | 0.00 | - | 10 | 70 | 40.72% |
| NVDA251219P00830000 | 2024-04-11 2:52PM EDT | 830.00 | 146.09 | 159.50 | 163.75 | 0.00 | - | 1 | 96 | 40.24% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 840.00 | 153.25 | 164.60 | 170.40 | 0.00 | - | 1 | 29 | 40.42% |
| NVDA251219P00850000 | 2024-04-17 12:40PM EDT | 850.00 | 172.99 | 170.30 | 175.75 | 0.00 | - | 4 | 575 | 40.26% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 860.00 | 182.07 | 175.80 | 181.30 | +2.07 | +1.15% | 7 | 49 | 40.13% |
| NVDA251219P00880000 | 2024-04-11 1:07PM EDT | 880.00 | 171.90 | 188.85 | 191.30 | 0.00 | - | 1 | 52 | 39.56% |
| NVDA251219P00900000 | 2024-04-17 11:18AM EDT | 900.00 | 197.00 | 200.45 | 202.75 | +1.90 | +0.97% | 1 | 146 | 39.26% |
| NVDA251219P00920000 | 2024-04-11 3:17PM EDT | 920.00 | 192.96 | 211.15 | 215.60 | 0.00 | - | 1 | 85 | 39.21% |
| NVDA251219P00930000 | 2024-04-15 11:01AM EDT | 930.00 | 204.00 | 217.20 | 221.55 | 0.00 | - | 1 | 20 | 39.05% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 940.00 | 206.80 | 223.40 | 227.50 | 0.00 | - | 2 | 31 | 38.87% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 950.00 | 223.70 | 230.20 | 234.20 | 0.00 | - | 11 | 51 | 38.85% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 960.00 | 223.90 | 235.65 | 240.20 | 0.00 | - | 2 | 85 | 38.65% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 970.00 | 228.55 | 241.90 | 246.70 | 0.00 | - | 15 | 43 | 38.54% |
| NVDA251219P00980000 | 2024-04-11 1:42PM EDT | 980.00 | 229.05 | 249.05 | 253.20 | 0.00 | - | 14 | 87 | 38.42% |
| NVDA251219P00990000 | 2024-04-17 12:10PM EDT | 990.00 | 255.16 | 254.90 | 259.75 | 0.00 | - | 26 | 54 | 38.30% |
| NVDA251219P01000000 | 2024-04-18 12:12PM EDT | 1,000.00 | 258.75 | 262.45 | 266.30 | -7.15 | -2.69% | 3 | 113 | 38.15% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 1,010.00 | 268.36 | 268.15 | 273.30 | 0.00 | - | 26 | 43 | 38.10% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 1,020.00 | 257.85 | 274.90 | 280.00 | 0.00 | - | 1 | 153 | 37.96% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 1,030.00 | 260.80 | 281.70 | 287.00 | 0.00 | - | 2 | 14 | 37.88% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 1,040.00 | 286.66 | 288.55 | 293.85 | +10.66 | +3.86% | 2 | 35 | 37.74% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 1,050.00 | 297.50 | 288.00 | 300.85 | 0.00 | - | 6 | 40 | 37.62% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 1,060.00 | 277.14 | 302.50 | 307.85 | 0.00 | - | 1 | 20 | 37.49% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 1,070.00 | 299.65 | 309.55 | 314.95 | 0.00 | - | 2 | 15 | 37.37% |
| NVDA251219P01080000 | 2024-03-25 9:37AM EDT | 1,080.00 | 284.40 | 316.10 | 322.05 | 0.00 | - | 2 | 124 | 37.23% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 1,090.00 | 305.60 | 323.90 | 329.30 | 0.00 | - | 1 | 22 | 37.11% |
| NVDA251219P01100000 | 2024-04-18 12:12PM EDT | 1,100.00 | 327.48 | 329.80 | 340.45 | -5.21 | -1.57% | 1 | 36 | 37.91% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 1,110.00 | 324.85 | 332.00 | 346.00 | 0.00 | - | 4 | 19 | 37.36% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 1,120.00 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 34.82% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 1,130.00 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 36.61% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 1,140.00 | 341.75 | 354.00 | 370.00 | 0.00 | - | 4 | 30 | 37.38% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 1,150.00 | 335.05 | 362.05 | 377.55 | 0.00 | - | 2 | 8 | 37.25% |
| NVDA251219P01160000 | 2024-04-01 11:11AM EDT | 1,160.00 | 351.70 | 370.00 | 385.40 | 0.00 | - | 4 | 26 | 37.19% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 1,170.00 | 367.85 | 376.00 | 393.30 | 0.00 | - | 4 | 23 | 37.12% |
| NVDA251219P01180000 | 2024-04-01 11:20AM EDT | 1,180.00 | 372.40 | 384.05 | 400.75 | 0.00 | - | 2 | 29 | 36.92% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 1,190.00 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 35.01% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 1,200.00 | 403.17 | 400.05 | 416.65 | -5.82 | -1.42% | 1 | 83 | 36.75% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 1,210.00 | 419.77 | 408.00 | 424.05 | 0.00 | - | 58 | 49 | 36.50% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 1,220.00 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 30.59% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 1,230.00 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 36.25% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 1,240.00 | 435.59 | 432.00 | 448.25 | +30.69 | +7.58% | 2 | 149 | 36.18% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 1,250.00 | 449.45 | 440.05 | 456.35 | 0.00 | - | 2 | 99 | 36.06% |
| NVDA251219P01260000 | 2024-03-07 1:11PM EDT | 1,260.00 | 418.55 | 434.30 | 442.60 | 0.00 | - | 9 | 231 | 29.37% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 1,270.00 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 28.95% |
| NVDA251219P01280000 | 2024-04-18 11:42AM EDT | 1,280.00 | 469.17 | 464.00 | 480.80 | -91.43 | -16.31% | 2 | 30 | 35.65% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 1,290.00 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 28.34% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 1,300.00 | 484.76 | 482.00 | 497.45 | -4.39 | -0.90% | 1 | 3 | 35.41% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 1,320.00 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 33.21% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 1,340.00 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 26.21% |
| NVDA251219P01360000 | 2024-03-21 9:33AM EDT | 1,360.00 | 498.50 | 532.10 | 548.15 | 0.00 | - | 1 | 6 | 34.59% |
| NVDA251219P01380000 | 2024-02-09 11:00AM EDT | 1,380.00 | 672.70 | 538.80 | 556.00 | 0.00 | - | - | 0 | 30.95% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 1,420.00 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 30.49% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 1,440.00 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 31.89% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 1,460.00 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 0.00% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 1,480.00 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219P01500000 | 2024-04-18 12:10PM EDT | 1,500.00 | 656.66 | 661.80 | 673.25 | -7.62 | -1.15% | 1 | 1 | 33.19% |
| NVDA251219P01560000 | 2024-03-07 12:31PM EDT | 1,560.00 | 667.15 | 687.55 | 704.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 1,580.00 | 663.15 | 730.00 | 750.00 | 0.00 | - | 2 | 12 | 33.72% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 1,600.00 | 736.30 | 750.55 | 768.00 | 0.00 | - | 1 | 23 | 33.20% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 1,620.00 | 750.97 | 768.30 | 788.00 | 0.00 | - | 7 | 8 | 33.65% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 1,640.00 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 1,670.00 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 1,680.00 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA251219P01690000 | 2024-03-08 3:37PM EDT | 1,690.00 | 816.17 | 808.55 | 824.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA251219P01700000 | 2024-03-07 1:35PM EDT | 1,700.00 | 795.18 | 818.30 | 829.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 1,710.00 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 1,780.00 | 900.39 | 924.00 | 942.00 | 0.00 | - | 2 | 0 | 33.36% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 1,790.00 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 0.00% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 1,850.00 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 1,900.00 | 1,008.00 | 1,042.00 | 1,062.00 | 0.00 | - | 4 | 0 | 35.53% |
© 2024 Yahoo. Todos los derechos reservados.