Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.963,92 -1.334,44 (-2,21%)
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 comprapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 5.00 | 895.00 | 862.30 | 876.50 | 0.00 | - | 1 | 79 | 315.43% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 10.00 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 20.00 | 786.00 | 853.60 | 869.70 | 0.00 | - | 1 | 39 | 160.55% |
| NVDA260618C00030000 | 2024-02-08 4:05PM EDT | 30.00 | 672.16 | 842.00 | 862.00 | 0.00 | - | 24 | 22 | 139.58% |
| NVDA260618C00035000 | 2024-03-18 1:48PM EDT | 35.00 | 855.79 | 804.90 | 818.25 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA260618C00040000 | 2024-03-18 1:48PM EDT | 40.00 | 850.99 | 800.45 | 813.80 | 0.00 | - | 20 | 24 | 0.00% |
| NVDA260618C00045000 | 2024-02-09 4:14PM EDT | 45.00 | 677.66 | 828.00 | 848.00 | 0.00 | - | 4 | 3 | 123.74% |
| NVDA260618C00050000 | 2024-04-19 2:54PM EDT | 50.00 | 730.00 | 827.50 | 842.55 | 0.00 | - | 1 | 4 | 127.19% |
| NVDA260618C00060000 | 2024-02-02 11:08AM EDT | 60.00 | 597.50 | 761.60 | 777.70 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618C00070000 | 2024-01-30 4:36PM EDT | 70.00 | 566.85 | 722.00 | 742.00 | 0.00 | - | 19 | 4 | 0.00% |
| NVDA260618C00080000 | 2024-03-21 12:19PM EDT | 80.00 | 851.45 | 684.55 | 701.05 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 100.00 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 118.49% |
| NVDA260618C00120000 | 2024-04-05 1:55PM EDT | 120.00 | 774.87 | 765.20 | 781.25 | 0.00 | - | 14 | 13 | 100.02% |
| NVDA260618C00130000 | 2024-02-28 12:32PM EDT | 130.00 | 669.63 | 784.30 | 794.85 | 0.00 | - | 10 | 28 | 132.69% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 150.00 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 136.28% |
| NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 160.00 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 170.00 | 728.25 | 722.00 | 737.85 | 0.00 | - | 2 | 14 | 90.10% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 180.00 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 79.41% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 190.00 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 111.01% |
| NVDA260618C00200000 | 2024-04-26 3:26PM EDT | 200.00 | 704.55 | 696.65 | 711.65 | +54.05 | +8.31% | 1 | 15 | 85.40% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 210.00 | 638.65 | 687.70 | 703.70 | 0.00 | - | 1 | 14 | 84.08% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 220.00 | 629.25 | 679.25 | 695.30 | 0.00 | - | 1 | 23 | 82.82% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 230.00 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 131.52% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 240.00 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 81.67% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 250.00 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 260.00 | 565.19 | 647.60 | 659.15 | 0.00 | - | 2 | 39 | 77.89% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 270.00 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 78.32% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 280.00 | 635.68 | 631.25 | 642.85 | 0.00 | - | 1 | 55 | 76.02% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 290.00 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 114.42% |
| NVDA260618C00300000 | 2024-04-24 11:59AM EDT | 300.00 | 554.00 | 615.80 | 626.20 | 0.00 | - | 4 | 84 | 74.36% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 310.00 | 594.00 | 607.25 | 619.20 | 0.00 | - | 5 | 272 | 73.68% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 320.00 | 590.39 | 599.50 | 610.90 | 0.00 | - | 2 | 29 | 72.84% |
| NVDA260618C00330000 | 2024-04-19 12:20PM EDT | 330.00 | 529.75 | 591.60 | 603.05 | 0.00 | - | 1 | 5 | 72.10% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 340.00 | 560.53 | 583.85 | 595.25 | 0.00 | - | 1 | 10 | 71.41% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 350.00 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 53.88% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 360.00 | 590.70 | 568.65 | 579.90 | 0.00 | - | 12 | 14 | 70.15% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 370.00 | 474.00 | 561.05 | 572.75 | 0.00 | - | 4 | 44 | 69.64% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 380.00 | 525.80 | 553.55 | 565.25 | 0.00 | - | 20 | 160 | 69.05% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 390.00 | 566.15 | 546.25 | 557.40 | 0.00 | - | 1 | 26 | 68.43% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 400.00 | 492.05 | 540.80 | 548.85 | 0.00 | - | 1 | 508 | 68.05% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 410.00 | 561.20 | 535.60 | 541.70 | 0.00 | - | 2 | 14 | 68.02% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 420.00 | 474.20 | 528.40 | 534.50 | 0.00 | - | 2 | 109 | 67.51% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 430.00 | 432.07 | 521.30 | 527.35 | 0.00 | - | 1 | 32 | 67.03% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 440.00 | 519.00 | 514.25 | 522.40 | 0.00 | - | 10 | 46 | 66.98% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 450.00 | 454.12 | 505.45 | 515.30 | 0.00 | - | 3 | 99 | 66.15% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 460.00 | 433.95 | 500.40 | 506.40 | 0.00 | - | 2 | 41 | 65.69% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 470.00 | 444.45 | 493.55 | 499.60 | 0.00 | - | 1 | 94 | 65.28% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 480.00 | 400.95 | 486.80 | 492.75 | 0.00 | - | 1 | 101 | 64.86% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 490.00 | 386.00 | 480.10 | 486.15 | 0.00 | - | 1 | 71 | 64.49% |
| NVDA260618C00500000 | 2024-04-26 10:47AM EDT | 500.00 | 463.50 | 470.00 | 481.50 | +34.05 | +7.93% | 2 | 125 | 63.85% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 510.00 | 373.10 | 467.00 | 473.00 | 0.00 | - | 1 | 72 | 63.76% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 520.00 | 422.35 | 460.55 | 463.95 | 0.00 | - | 1 | 52 | 62.99% |
| NVDA260618C00530000 | 2024-04-01 12:32PM EDT | 530.00 | 476.97 | 454.25 | 457.40 | 0.00 | - | 2 | 141 | 62.65% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 540.00 | 465.02 | 448.05 | 455.80 | 0.00 | - | 8 | 23 | 63.10% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 550.00 | 388.43 | 441.85 | 447.35 | 0.00 | - | 6 | 46 | 62.44% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 560.00 | 473.81 | 435.65 | 438.70 | 0.00 | - | 1 | 45 | 61.76% |
| NVDA260618C00570000 | 2024-04-22 9:45AM EDT | 570.00 | 354.30 | 429.60 | 435.20 | 0.00 | - | 2 | 44 | 61.86% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 580.00 | 359.58 | 423.60 | 426.60 | 0.00 | - | 4 | 63 | 61.20% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 590.00 | 358.31 | 417.70 | 423.25 | 0.00 | - | 1 | 24 | 61.31% |
| NVDA260618C00600000 | 2024-04-26 2:19PM EDT | 600.00 | 411.70 | 411.95 | 417.25 | +49.70 | +13.73% | 2 | 161 | 61.05% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 610.00 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 53.04% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 620.00 | 312.98 | 400.40 | 405.90 | 0.00 | - | 3 | 65 | 60.56% |
| NVDA260618C00630000 | 2024-04-26 10:23AM EDT | 630.00 | 386.19 | 394.80 | 397.70 | +74.19 | +23.78% | 2 | 56 | 59.97% |
| NVDA260618C00640000 | 2024-04-11 2:32PM EDT | 640.00 | 409.82 | 389.25 | 391.95 | 0.00 | - | 2 | 30 | 59.72% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 650.00 | 305.30 | 383.90 | 386.60 | 0.00 | - | 4 | 78 | 59.54% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 660.00 | 331.00 | 378.40 | 381.05 | 0.00 | - | 6 | 224 | 59.30% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 670.00 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 57.62% |
| NVDA260618C00680000 | 2024-04-22 10:27AM EDT | 680.00 | 279.10 | 367.75 | 370.50 | 0.00 | - | 2 | 199 | 58.89% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 690.00 | 319.52 | 362.65 | 365.30 | 0.00 | - | 2 | 233 | 58.71% |
| NVDA260618C00700000 | 2024-04-26 3:03PM EDT | 700.00 | 357.25 | 357.65 | 360.10 | +43.25 | +13.77% | 2 | 418 | 58.53% |
| NVDA260618C00710000 | 2024-04-26 10:56AM EDT | 710.00 | 346.00 | 352.50 | 355.15 | +75.70 | +28.01% | 1 | 54 | 58.35% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 720.00 | 330.15 | 347.55 | 350.20 | 0.00 | - | 3 | 136 | 58.18% |
| NVDA260618C00730000 | 2024-04-19 1:21PM EDT | 730.00 | 290.32 | 342.60 | 345.30 | 0.00 | - | 15 | 358 | 58.01% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 740.00 | 316.85 | 337.80 | 340.45 | 0.00 | - | 1 | 58 | 57.85% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 750.00 | 332.05 | 332.90 | 335.80 | +43.67 | +15.14% | 1 | 857 | 57.68% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 760.00 | 248.00 | 328.35 | 331.00 | 0.00 | - | 2 | 36 | 57.54% |
| NVDA260618C00770000 | 2024-04-26 10:12AM EDT | 770.00 | 312.00 | 323.70 | 326.35 | +27.20 | +9.55% | 1 | 122 | 57.38% |
| NVDA260618C00780000 | 2024-04-26 1:40PM EDT | 780.00 | 320.65 | 319.15 | 321.80 | +54.51 | +20.48% | 1 | 55 | 57.24% |
| NVDA260618C00790000 | 2024-04-19 3:34PM EDT | 790.00 | 235.38 | 314.65 | 317.30 | 0.00 | - | 21 | 306 | 57.10% |
| NVDA260618C00800000 | 2024-04-26 12:19PM EDT | 800.00 | 309.64 | 310.30 | 312.80 | +35.46 | +12.93% | 1,003 | 1,318 | 56.96% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 810.00 | 254.40 | 305.85 | 308.50 | 0.00 | - | 13 | 85 | 56.83% |
| NVDA260618C00820000 | 2024-04-24 11:09AM EDT | 820.00 | 257.00 | 301.55 | 304.20 | 0.00 | - | 1 | 38 | 56.70% |
| NVDA260618C00830000 | 2024-04-24 3:00PM EDT | 830.00 | 235.00 | 297.30 | 299.95 | 0.00 | - | 2 | 141 | 56.57% |
| NVDA260618C00840000 | 2024-04-25 9:39AM EDT | 840.00 | 232.47 | 293.05 | 295.75 | 0.00 | - | 4 | 24 | 56.44% |
| NVDA260618C00850000 | 2024-04-26 10:08AM EDT | 850.00 | 281.60 | 289.10 | 291.75 | +51.45 | +22.35% | 2 | 383 | 56.35% |
| NVDA260618C00860000 | 2024-04-26 1:52PM EDT | 860.00 | 286.88 | 284.95 | 287.55 | +48.02 | +20.10% | 2 | 87 | 56.21% |
| NVDA260618C00870000 | 2024-04-26 11:32AM EDT | 870.00 | 275.20 | 280.95 | 283.55 | +59.93 | +27.84% | 13 | 189 | 56.09% |
| NVDA260618C00880000 | 2024-04-26 3:53PM EDT | 880.00 | 276.30 | 276.90 | 279.85 | +43.40 | +18.63% | 6 | 53 | 56.00% |
| NVDA260618C00890000 | 2024-04-23 9:40AM EDT | 890.00 | 223.53 | 273.15 | 275.75 | 0.00 | - | 1 | 70 | 55.88% |
| NVDA260618C00900000 | 2024-04-26 3:56PM EDT | 900.00 | 271.00 | 269.65 | 271.60 | +46.00 | +20.44% | 5 | 1,116 | 55.77% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 910.00 | 222.65 | 266.00 | 267.95 | 0.00 | - | 2 | 463 | 55.70% |
| NVDA260618C00920000 | 2024-04-22 12:40PM EDT | 920.00 | 198.54 | 262.25 | 266.80 | 0.00 | - | 1 | 167 | 55.86% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 930.00 | 257.50 | 258.60 | 263.15 | +59.50 | +30.05% | 6 | 230 | 55.76% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 940.00 | 248.00 | 255.00 | 259.55 | 0.00 | - | 1 | 71 | 55.66% |
| NVDA260618C00950000 | 2024-04-26 10:22AM EDT | 950.00 | 242.52 | 251.50 | 255.90 | +50.22 | +26.12% | 2 | 291 | 55.57% |
| NVDA260618C00960000 | 2024-04-25 3:11PM EDT | 960.00 | 214.85 | 247.95 | 252.45 | 0.00 | - | 2 | 36 | 55.47% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 970.00 | 204.20 | 244.50 | 249.00 | 0.00 | - | 12 | 172 | 55.38% |
| NVDA260618C00980000 | 2024-04-19 1:57PM EDT | 980.00 | 190.33 | 241.10 | 243.05 | 0.00 | - | 9 | 52 | 55.04% |
| NVDA260618C00990000 | 2024-04-19 1:06PM EDT | 990.00 | 196.35 | 237.75 | 241.95 | 0.00 | - | 2 | 12 | 55.18% |
| NVDA260618C01000000 | 2024-04-26 10:48AM EDT | 1,000.00 | 234.24 | 234.40 | 236.30 | +31.44 | +15.50% | 8 | 1,073 | 54.85% |
| NVDA260618C01010000 | 2024-04-18 11:47AM EDT | 1,010.00 | 217.95 | 231.20 | 233.15 | 0.00 | - | 1 | 33 | 54.78% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 1,020.00 | 169.12 | 228.00 | 232.20 | 0.00 | - | 22 | 69 | 54.93% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 1,030.00 | 193.00 | 224.85 | 228.90 | 0.00 | - | 1 | 41 | 54.84% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 1,040.00 | 183.80 | 221.75 | 223.70 | 0.00 | - | 22 | 19 | 54.55% |
| NVDA260618C01050000 | 2024-04-22 3:51PM EDT | 1,050.00 | 167.52 | 218.75 | 220.60 | 0.00 | - | 16 | 59 | 54.48% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 1,060.00 | 185.60 | 215.70 | 217.65 | 0.00 | - | 3 | 18 | 54.41% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 1,070.00 | 174.30 | 212.70 | 214.65 | 0.00 | - | 6 | 30 | 54.33% |
| NVDA260618C01080000 | 2024-04-19 11:50AM EDT | 1,080.00 | 175.56 | 209.85 | 211.75 | 0.00 | - | 2 | 15 | 54.27% |
| NVDA260618C01090000 | 2024-04-26 2:08PM EDT | 1,090.00 | 206.20 | 207.00 | 208.90 | +52.80 | +34.42% | 3 | 109 | 54.21% |
| NVDA260618C01100000 | 2024-04-26 1:36PM EDT | 1,100.00 | 207.53 | 204.20 | 209.15 | +43.05 | +26.17% | 6 | 227 | 54.45% |
| NVDA260618C01110000 | 2024-04-22 10:26AM EDT | 1,110.00 | 139.05 | 201.35 | 203.30 | 0.00 | - | 10 | 27 | 54.08% |
| NVDA260618C01120000 | 2024-04-26 1:46PM EDT | 1,120.00 | 201.44 | 198.65 | 200.55 | +48.09 | +31.36% | 2 | 39 | 54.02% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 1,130.00 | 167.40 | 195.95 | 200.05 | 0.00 | - | 1 | 25 | 54.17% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 1,140.00 | 190.55 | 193.30 | 195.20 | +31.55 | +19.84% | 10 | 151 | 53.90% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 1,150.00 | 158.30 | 190.75 | 194.50 | 0.00 | - | 1 | 29 | 54.03% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 1,160.00 | 138.10 | 188.05 | 190.00 | 0.00 | - | 1 | 4 | 53.78% |
| NVDA260618C01170000 | 2024-04-19 10:18AM EDT | 1,170.00 | 158.19 | 185.55 | 187.45 | 0.00 | - | 10 | 7 | 53.73% |
| NVDA260618C01180000 | 2024-04-23 10:39AM EDT | 1,180.00 | 151.57 | 183.05 | 187.20 | 0.00 | - | 1 | 14 | 53.89% |
| NVDA260618C01190000 | 2024-04-12 3:07PM EDT | 1,190.00 | 180.58 | 180.60 | 182.50 | 0.00 | - | 2 | 0 | 53.62% |
| NVDA260618C01200000 | 2024-04-26 11:02AM EDT | 1,200.00 | 175.00 | 178.25 | 182.55 | +30.00 | +20.69% | 3 | 245 | 53.82% |
| NVDA260618C01210000 | 2024-04-25 9:30AM EDT | 1,210.00 | 131.10 | 175.80 | 177.65 | 0.00 | - | 1 | 15 | 53.52% |
| NVDA260618C01220000 | 2024-04-19 10:18AM EDT | 1,220.00 | 147.78 | 173.45 | 177.55 | 0.00 | - | 2 | 25 | 53.69% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 1,230.00 | 177.35 | 171.15 | 173.00 | 0.00 | - | 2 | 38 | 53.42% |
| NVDA260618C01240000 | 2024-04-08 10:20AM EDT | 1,240.00 | 165.89 | 168.85 | 170.70 | 0.00 | - | 1 | 22 | 53.37% |
| NVDA260618C01250000 | 2024-04-26 10:07AM EDT | 1,250.00 | 154.45 | 166.65 | 171.00 | +28.60 | +22.73% | 3 | 176 | 53.58% |
| NVDA260618C01260000 | 2024-04-19 1:25PM EDT | 1,260.00 | 130.05 | 164.40 | 166.25 | 0.00 | - | 12 | 19 | 53.28% |
| NVDA260618C01270000 | 2024-02-28 4:37PM EDT | 1,270.00 | 98.35 | 177.65 | 179.35 | 0.00 | - | 2 | 2 | 56.24% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 1,280.00 | 119.70 | 160.10 | 164.15 | 0.00 | - | 5 | 29 | 53.41% |
| NVDA260618C01290000 | 2024-04-19 3:49PM EDT | 1,290.00 | 106.27 | 158.00 | 162.05 | 0.00 | - | 1 | 6 | 53.37% |
| NVDA260618C01300000 | 2024-04-26 10:20AM EDT | 1,300.00 | 150.10 | 153.75 | 160.25 | +18.41 | +13.98% | 3 | 63 | 53.15% |
| NVDA260618C01320000 | 2024-04-25 3:34PM EDT | 1,320.00 | 149.92 | 151.85 | 155.95 | +23.07 | +18.19% | 1 | 17 | 53.26% |
| NVDA260618C01340000 | 2024-04-22 10:46AM EDT | 1,340.00 | 103.20 | 147.90 | 151.95 | 0.00 | - | 1 | 11 | 53.17% |
| NVDA260618C01360000 | 2024-04-25 3:34PM EDT | 1,360.00 | 119.97 | 144.05 | 145.90 | 0.00 | - | 1 | 8 | 52.88% |
| NVDA260618C01380000 | 2024-04-19 11:59AM EDT | 1,380.00 | 111.65 | 140.25 | 142.15 | 0.00 | - | 3 | 19 | 52.80% |
| NVDA260618C01400000 | 2024-04-24 9:46AM EDT | 1,400.00 | 115.61 | 136.85 | 138.55 | 0.00 | - | 1 | 63 | 52.75% |
| NVDA260618C01420000 | 2024-04-22 11:04AM EDT | 1,420.00 | 92.00 | 133.25 | 137.35 | 0.00 | - | 50 | 70 | 52.90% |
| NVDA260618C01440000 | 2024-04-25 11:01AM EDT | 1,440.00 | 104.55 | 129.90 | 131.70 | 0.00 | - | 4 | 25 | 52.62% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 1,460.00 | 128.31 | 126.60 | 130.90 | 0.00 | - | 3 | 0 | 52.81% |
| NVDA260618C01480000 | 2024-04-24 2:20PM EDT | 1,480.00 | 92.46 | 123.40 | 127.70 | 0.00 | - | 2 | 47 | 52.75% |
| NVDA260618C01500000 | 2024-04-26 9:50AM EDT | 1,500.00 | 106.00 | 120.35 | 124.50 | +24.92 | +30.74% | 1 | 172 | 52.70% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 1,520.00 | 85.74 | 117.30 | 120.20 | 0.00 | - | 2 | 20 | 52.51% |
| NVDA260618C01540000 | 2024-04-24 3:21PM EDT | 1,540.00 | 83.36 | 114.40 | 117.10 | 0.00 | - | 2 | 18 | 52.44% |
| NVDA260618C01560000 | 2024-04-22 11:12AM EDT | 1,560.00 | 74.63 | 111.55 | 114.30 | 0.00 | - | 12 | 61 | 52.40% |
| NVDA260618C01580000 | 2024-04-24 3:00PM EDT | 1,580.00 | 77.02 | 106.60 | 113.00 | 0.00 | - | 2 | 7 | 52.27% |
| NVDA260618C01600000 | 2024-04-24 3:59PM EDT | 1,600.00 | 76.40 | 106.20 | 110.35 | 0.00 | - | 2 | 74 | 52.47% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 1,620.00 | 84.49 | 103.50 | 105.30 | 0.00 | - | 1 | 13 | 52.16% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 1,640.00 | 82.64 | 101.00 | 104.90 | 0.00 | - | 1 | 34 | 52.35% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 1,650.00 | 91.80 | 99.85 | 103.95 | 0.00 | - | 8 | 4 | 52.37% |
| NVDA260618C01660000 | 2024-04-24 3:00PM EDT | 1,660.00 | 69.17 | 98.55 | 102.45 | 0.00 | - | 1 | 25 | 52.31% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 1,670.00 | 86.70 | 97.35 | 101.60 | 0.00 | - | 23 | 7 | 52.33% |
| NVDA260618C01680000 | 2024-04-25 3:34PM EDT | 1,680.00 | 78.21 | 96.20 | 100.10 | 0.00 | - | 1 | 27 | 52.28% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 1,690.00 | 63.32 | 95.05 | 96.70 | 0.00 | - | 22 | 13 | 52.02% |
| NVDA260618C01700000 | 2024-04-26 11:50AM EDT | 1,700.00 | 90.45 | 93.95 | 95.50 | +24.68 | +37.52% | 2 | 49 | 52.00% |
| NVDA260618C01710000 | 2024-04-22 11:07AM EDT | 1,710.00 | 61.41 | 92.75 | 94.40 | 0.00 | - | 6 | 42 | 51.98% |
| NVDA260618C01720000 | 2024-04-24 9:59AM EDT | 1,720.00 | 73.19 | 91.65 | 93.30 | 0.00 | - | 1 | 41 | 51.96% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 1,730.00 | 60.23 | 90.55 | 92.15 | 0.00 | - | 2 | 14 | 51.94% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 1,740.00 | 60.16 | 89.50 | 91.05 | 0.00 | - | 6 | 10 | 51.93% |
| NVDA260618C01750000 | 2024-04-19 2:55PM EDT | 1,750.00 | 59.90 | 88.50 | 89.95 | 0.00 | - | 8 | 24 | 51.91% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 1,760.00 | 58.50 | 87.35 | 88.95 | 0.00 | - | 4 | 6 | 51.89% |
| NVDA260618C01770000 | 2024-04-22 10:24AM EDT | 1,770.00 | 55.80 | 86.40 | 87.90 | 0.00 | - | 1 | 16 | 51.89% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 1,780.00 | 65.92 | 85.30 | 86.90 | 0.00 | - | 10 | 9 | 51.86% |
| NVDA260618C01790000 | 2024-04-19 1:04PM EDT | 1,790.00 | 65.50 | 84.35 | 85.85 | 0.00 | - | 12 | 27 | 51.85% |
| NVDA260618C01800000 | 2024-04-24 9:32AM EDT | 1,800.00 | 67.04 | 83.40 | 84.95 | 0.00 | - | 2 | 44 | 51.85% |
| NVDA260618C01810000 | 2024-04-19 10:10AM EDT | 1,810.00 | 69.15 | 82.35 | 83.95 | 0.00 | - | 2 | 4 | 51.83% |
| NVDA260618C01820000 | 2024-04-18 10:28AM EDT | 1,820.00 | 71.58 | 81.40 | 83.00 | 0.00 | - | 3 | 2 | 51.82% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 1,830.00 | 70.89 | 80.45 | 82.10 | 0.00 | - | 7 | 14 | 51.81% |
| NVDA260618C01840000 | 2024-04-25 3:46PM EDT | 1,840.00 | 63.45 | 79.50 | 81.10 | 0.00 | - | 1 | 11 | 51.79% |
| NVDA260618C01850000 | 2024-04-19 3:44PM EDT | 1,850.00 | 48.30 | 78.65 | 80.10 | 0.00 | - | 2 | 12 | 51.78% |
| NVDA260618C01860000 | 2024-04-25 3:46PM EDT | 1,860.00 | 61.85 | 77.70 | 79.25 | 0.00 | - | 66 | 73 | 51.77% |
| NVDA260618C01870000 | 2024-04-19 2:55PM EDT | 1,870.00 | 51.27 | 76.80 | 78.45 | 0.00 | - | 2 | 9 | 51.77% |
| NVDA260618C01880000 | 2024-04-19 2:57PM EDT | 1,880.00 | 49.22 | 75.90 | 77.50 | 0.00 | - | 8 | 9 | 51.75% |
| NVDA260618C01890000 | 2024-04-19 2:48PM EDT | 1,890.00 | 49.20 | 75.05 | 76.70 | 0.00 | - | 2 | 36 | 51.75% |
| NVDA260618C01900000 | 2024-04-26 1:07PM EDT | 1,900.00 | 74.15 | 74.25 | 75.70 | +18.42 | +33.05% | 2 | 11 | 51.73% |
| NVDA260618C01910000 | 2024-04-19 2:56PM EDT | 1,910.00 | 48.03 | 73.40 | 74.90 | 0.00 | - | 2 | 9 | 51.72% |
| NVDA260618C01920000 | 2024-04-22 11:12AM EDT | 1,920.00 | 46.97 | 72.55 | 74.10 | 0.00 | - | 37 | 24 | 51.71% |
| NVDA260618C01930000 | 2024-04-22 11:14AM EDT | 1,930.00 | 46.26 | 71.75 | 73.25 | 0.00 | - | 48 | 40 | 51.70% |
| NVDA260618C01940000 | 2024-04-26 2:47PM EDT | 1,940.00 | 69.80 | 70.90 | 72.40 | +12.90 | +22.67% | 6 | 236 | 51.68% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260618P00005000 | 2024-04-19 2:51PM EDT | 5.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 181 | 117.19% |
| NVDA260618P00010000 | 2024-03-27 9:34AM EDT | 10.00 | 0.20 | 0.02 | 0.39 | 0.00 | - | 5 | 15 | 119.82% |
| NVDA260618P00015000 | 2024-03-27 9:34AM EDT | 15.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 111.82% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 20.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 99.22% |
| NVDA260618P00025000 | 2024-03-27 1:03PM EDT | 25.00 | 0.10 | 0.01 | 0.48 | 0.00 | - | 1 | 5 | 93.46% |
| NVDA260618P00030000 | 2024-04-24 1:42PM EDT | 30.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 2 | 17 | 88.53% |
| NVDA260618P00035000 | 2024-01-11 11:24AM EDT | 35.00 | 0.08 | 0.01 | 0.43 | 0.00 | - | 1 | 3 | 82.72% |
| NVDA260618P00040000 | 2024-04-15 10:14AM EDT | 40.00 | 0.22 | 0.00 | 0.58 | 0.00 | - | 1 | 45 | 81.40% |
| NVDA260618P00045000 | 2024-04-10 10:24AM EDT | 45.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 76.76% |
| NVDA260618P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 0.24 | 0.22 | 0.39 | -0.06 | -20.00% | 8 | 234 | 75.44% |
| NVDA260618P00060000 | 2024-04-11 9:30AM EDT | 60.00 | 0.49 | 0.01 | 0.73 | 0.00 | - | 1 | 9 | 71.88% |
| NVDA260618P00070000 | 2024-04-15 1:05PM EDT | 70.00 | 0.50 | 0.15 | 0.83 | 0.00 | - | 1 | 7 | 69.73% |
| NVDA260618P00080000 | 2024-03-04 4:52PM EDT | 80.00 | 0.44 | 0.14 | 0.88 | 0.00 | - | 4 | 5 | 66.16% |
| NVDA260618P00090000 | 2024-03-18 1:33PM EDT | 90.00 | 0.55 | 0.46 | 0.87 | 0.00 | - | 3 | 131 | 64.84% |
| NVDA260618P00100000 | 2024-04-26 2:05PM EDT | 100.00 | 0.80 | 0.69 | 0.90 | -0.02 | -2.44% | 1 | 395 | 63.14% |
| NVDA260618P00110000 | 2024-04-25 11:00AM EDT | 110.00 | 1.11 | 0.45 | 1.40 | 0.00 | - | 10 | 27 | 61.47% |
| NVDA260618P00120000 | 2024-04-25 11:00AM EDT | 120.00 | 1.32 | 0.90 | 1.58 | 0.00 | - | 1 | 79 | 61.21% |
| NVDA260618P00130000 | 2024-03-22 9:46AM EDT | 130.00 | 1.25 | 1.25 | 1.71 | 0.00 | - | 3 | 10 | 60.18% |
| NVDA260618P00140000 | 2024-04-08 2:49PM EDT | 140.00 | 1.47 | 1.01 | 2.06 | 0.00 | - | 4 | 10 | 58.12% |
| NVDA260618P00150000 | 2024-04-25 10:58AM EDT | 150.00 | 1.94 | 1.68 | 1.93 | 0.00 | - | 80 | 108 | 57.27% |
| NVDA260618P00160000 | 2024-03-28 10:24AM EDT | 160.00 | 2.25 | 1.53 | 2.66 | 0.00 | - | 1 | 5 | 56.43% |
| NVDA260618P00170000 | 2024-04-02 11:29AM EDT | 170.00 | 2.45 | 1.83 | 3.05 | 0.00 | - | 2 | 61 | 55.75% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 180.00 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 54.44% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 190.00 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 53.81% |
| NVDA260618P00200000 | 2024-04-25 12:06PM EDT | 200.00 | 3.95 | 3.45 | 3.80 | 0.00 | - | 1 | 89 | 53.74% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 210.00 | 4.55 | 3.90 | 4.30 | 0.00 | - | 3 | 26 | 53.16% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 220.00 | 5.72 | 4.45 | 4.85 | 0.00 | - | 3 | 37 | 52.67% |
| NVDA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 6.00 | 5.00 | 5.40 | 0.00 | - | 1 | 41 | 52.13% |
| NVDA260618P00240000 | 2024-04-26 12:07PM EDT | 240.00 | 6.24 | 5.60 | 6.00 | -1.29 | -17.13% | 1 | 30 | 51.62% |
| NVDA260618P00250000 | 2024-04-25 9:30AM EDT | 250.00 | 7.50 | 6.30 | 6.70 | 0.00 | - | 1 | 144 | 51.22% |
| NVDA260618P00260000 | 2024-04-23 1:52PM EDT | 260.00 | 7.70 | 7.05 | 7.45 | 0.00 | - | 1 | 225 | 50.84% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 270.00 | 8.35 | 7.80 | 8.20 | 0.00 | - | 2 | 7 | 50.40% |
| NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 280.00 | 9.70 | 8.65 | 9.05 | 0.00 | - | 3 | 99 | 50.03% |
| NVDA260618P00290000 | 2024-04-19 3:35PM EDT | 290.00 | 12.50 | 9.55 | 9.95 | 0.00 | - | 2 | 26 | 49.90% |
| NVDA260618P00300000 | 2024-04-26 1:36PM EDT | 300.00 | 10.75 | 10.00 | 11.45 | -1.64 | -13.24% | 1 | 929 | 50.11% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 310.00 | 13.84 | 11.50 | 11.95 | 0.00 | - | 2 | 79 | 49.22% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 320.00 | 16.95 | 12.60 | 13.05 | 0.00 | - | 17 | 74 | 48.90% |
| NVDA260618P00330000 | 2024-04-23 9:57AM EDT | 330.00 | 15.52 | 13.75 | 14.25 | 0.00 | - | 1 | 124 | 48.63% |
| NVDA260618P00340000 | 2024-04-26 10:29AM EDT | 340.00 | 15.10 | 14.95 | 15.45 | -1.68 | -10.01% | 1 | 29 | 48.30% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 350.00 | 17.45 | 16.25 | 16.75 | 0.00 | - | 30 | 366 | 48.02% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 360.00 | 18.25 | 17.60 | 18.15 | 0.00 | - | 2 | 74 | 47.77% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 370.00 | 19.60 | 19.05 | 19.65 | -2.67 | -11.99% | 1 | 28 | 47.54% |
| NVDA260618P00380000 | 2024-04-26 1:08PM EDT | 380.00 | 21.00 | 20.55 | 21.10 | -1.85 | -8.10% | 1 | 97 | 47.24% |
| NVDA260618P00390000 | 2024-04-19 1:08PM EDT | 390.00 | 22.41 | 22.05 | 22.80 | -3.04 | -11.94% | 7 | 89 | 47.06% |
| NVDA260618P00400000 | 2024-04-23 9:41AM EDT | 400.00 | 27.20 | 23.70 | 24.45 | 0.00 | - | 1 | 174 | 46.81% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 410.00 | 28.62 | 25.40 | 26.25 | 0.00 | - | 1 | 36 | 46.60% |
| NVDA260618P00420000 | 2024-04-19 3:55PM EDT | 420.00 | 36.48 | 27.20 | 28.05 | 0.00 | - | 1 | 37 | 46.36% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 430.00 | 29.65 | 29.10 | 29.95 | -1.73 | -5.51% | 1 | 54 | 46.14% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 440.00 | 31.51 | 31.05 | 31.95 | -0.29 | -0.91% | 7 | 154 | 45.93% |
| NVDA260618P00450000 | 2024-04-26 12:43PM EDT | 450.00 | 33.40 | 33.15 | 34.00 | -2.70 | -7.48% | 8 | 401 | 45.72% |
| NVDA260618P00460000 | 2024-04-19 12:08PM EDT | 460.00 | 40.70 | 35.20 | 36.20 | 0.00 | - | 1 | 32 | 45.54% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 470.00 | 37.94 | 37.40 | 38.40 | 0.00 | - | 1 | 126 | 45.33% |
| NVDA260618P00480000 | 2024-04-26 9:57AM EDT | 480.00 | 40.80 | 39.75 | 40.70 | -8.25 | -16.82% | 1 | 85 | 45.14% |
| NVDA260618P00490000 | 2024-04-22 11:05AM EDT | 490.00 | 52.00 | 42.05 | 43.10 | 0.00 | - | 30 | 75 | 44.95% |
| NVDA260618P00500000 | 2024-04-24 12:25PM EDT | 500.00 | 50.30 | 44.50 | 45.55 | 0.00 | - | 1 | 337 | 44.76% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 510.00 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 44.57% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 520.00 | 48.10 | 49.65 | 51.90 | 0.00 | - | 4 | 527 | 44.82% |
| NVDA260618P00530000 | 2024-04-26 11:36AM EDT | 530.00 | 53.45 | 52.30 | 53.50 | -3.72 | -6.51% | 3 | 54 | 44.23% |
| NVDA260618P00540000 | 2024-04-12 1:21PM EDT | 540.00 | 54.66 | 55.10 | 56.30 | 0.00 | - | 1 | 38 | 44.06% |
| NVDA260618P00550000 | 2024-04-26 10:30AM EDT | 550.00 | 59.10 | 58.00 | 59.20 | -8.85 | -13.02% | 1 | 139 | 43.90% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 560.00 | 71.70 | 60.90 | 62.20 | 0.00 | - | 1 | 19 | 43.74% |
| NVDA260618P00570000 | 2024-04-19 10:00AM EDT | 570.00 | 68.60 | 63.90 | 65.25 | 0.00 | - | 13 | 56 | 43.57% |
| NVDA260618P00580000 | 2024-04-22 11:29AM EDT | 580.00 | 81.95 | 67.05 | 68.20 | 0.00 | - | 1 | 54 | 43.35% |
| NVDA260618P00590000 | 2024-04-26 2:28PM EDT | 590.00 | 71.45 | 70.20 | 71.60 | -8.35 | -10.46% | 1 | 34 | 43.25% |
| NVDA260618P00600000 | 2024-04-26 1:29PM EDT | 600.00 | 74.34 | 73.55 | 74.90 | -5.06 | -6.37% | 3 | 576 | 43.09% |
| NVDA260618P00610000 | 2024-04-26 1:36PM EDT | 610.00 | 77.11 | 76.85 | 78.35 | -4.06 | -5.00% | 5 | 54 | 42.95% |
| NVDA260618P00620000 | 2024-04-24 9:52AM EDT | 620.00 | 86.22 | 80.30 | 81.80 | 0.00 | - | 2 | 52 | 42.80% |
| NVDA260618P00630000 | 2024-04-26 1:58PM EDT | 630.00 | 84.90 | 82.90 | 85.35 | -18.35 | -17.77% | 6 | 44 | 42.64% |
| NVDA260618P00640000 | 2024-04-24 9:34AM EDT | 640.00 | 92.00 | 87.40 | 89.00 | 0.00 | - | 1 | 47 | 42.50% |
| NVDA260618P00650000 | 2024-04-26 1:29PM EDT | 650.00 | 91.00 | 91.15 | 92.70 | -8.25 | -8.31% | 5 | 84 | 42.35% |
| NVDA260618P00660000 | 2024-04-19 11:19AM EDT | 660.00 | 105.80 | 94.85 | 96.55 | 0.00 | - | 1 | 115 | 42.21% |
| NVDA260618P00670000 | 2024-04-26 11:41AM EDT | 670.00 | 100.45 | 98.75 | 100.45 | +6.42 | +6.83% | 1 | 7 | 42.07% |
| NVDA260618P00680000 | 2024-04-11 1:30PM EDT | 680.00 | 97.85 | 102.65 | 104.40 | 0.00 | - | 5 | 9 | 41.92% |
| NVDA260618P00690000 | 2024-04-08 10:57AM EDT | 690.00 | 107.00 | 106.65 | 108.50 | 0.00 | - | 1 | 24 | 41.80% |
| NVDA260618P00700000 | 2024-04-26 2:33PM EDT | 700.00 | 112.20 | 110.90 | 112.60 | -7.10 | -5.95% | 136 | 197 | 41.65% |
| NVDA260618P00710000 | 2024-03-12 1:12PM EDT | 710.00 | 117.20 | 107.50 | 109.05 | 0.00 | - | 9 | 17 | 39.64% |
| NVDA260618P00720000 | 2024-04-22 3:12PM EDT | 720.00 | 137.00 | 119.20 | 121.15 | 0.00 | - | 4 | 52 | 41.39% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 730.00 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 40.82% |
| NVDA260618P00740000 | 2024-04-26 11:53AM EDT | 740.00 | 129.75 | 127.95 | 129.95 | -15.91 | -10.92% | 4 | 9 | 41.11% |
| NVDA260618P00750000 | 2024-04-24 3:28PM EDT | 750.00 | 150.70 | 132.25 | 134.45 | 0.00 | - | 1 | 211 | 40.97% |
| NVDA260618P00760000 | 2024-04-22 3:42PM EDT | 760.00 | 158.71 | 137.00 | 139.20 | 0.00 | - | 2 | 61 | 40.87% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 770.00 | 149.95 | 141.65 | 143.80 | 0.00 | - | 25 | 118 | 40.72% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 158.55 | 146.35 | 148.55 | 0.00 | - | 133 | 228 | 40.58% |
| NVDA260618P00790000 | 2024-04-24 11:54AM EDT | 790.00 | 167.00 | 151.30 | 153.25 | 0.00 | - | 1 | 16 | 40.42% |
| NVDA260618P00800000 | 2024-04-26 12:12PM EDT | 800.00 | 159.17 | 156.05 | 158.30 | -17.83 | -10.07% | 1 | 268 | 40.32% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 810.00 | 156.95 | 160.95 | 163.30 | 0.00 | - | 11 | 5 | 40.20% |
| NVDA260618P00820000 | 2024-04-22 3:12PM EDT | 820.00 | 189.27 | 165.95 | 168.35 | 0.00 | - | 4 | 53 | 40.06% |
| NVDA260618P00830000 | 2024-04-23 3:16PM EDT | 830.00 | 184.60 | 171.05 | 173.50 | 0.00 | - | 1 | 7 | 39.94% |
| NVDA260618P00840000 | 2024-04-19 3:08PM EDT | 840.00 | 215.43 | 176.25 | 178.70 | 0.00 | - | 1 | 15 | 39.81% |
| NVDA260618P00850000 | 2024-04-19 3:08PM EDT | 850.00 | 221.86 | 181.50 | 183.95 | 0.00 | - | 3 | 25 | 39.68% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 860.00 | 203.75 | 186.75 | 189.35 | 0.00 | - | 6 | 45 | 39.56% |
| NVDA260618P00870000 | 2024-04-23 2:58PM EDT | 870.00 | 208.00 | 192.15 | 194.75 | 0.00 | - | 133 | 62 | 39.43% |
| NVDA260618P00880000 | 2024-04-24 1:34PM EDT | 880.00 | 216.90 | 197.60 | 200.25 | 0.00 | - | 1 | 14 | 39.30% |
| NVDA260618P00890000 | 2024-04-26 11:38AM EDT | 890.00 | 208.00 | 203.10 | 205.80 | +5.92 | +2.93% | 1 | 8 | 39.17% |
| NVDA260618P00900000 | 2024-04-19 10:24AM EDT | 900.00 | 230.05 | 208.70 | 211.35 | 0.00 | - | 1 | 63 | 39.03% |
| NVDA260618P00910000 | 2024-04-19 2:05PM EDT | 910.00 | 250.50 | 214.30 | 217.15 | 0.00 | - | 1 | 10 | 38.93% |
| NVDA260618P00920000 | 2024-04-19 10:18AM EDT | 920.00 | 239.00 | 219.75 | 223.00 | 0.00 | - | 1 | 4 | 38.82% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 940.00 | 262.63 | 231.35 | 234.70 | 0.00 | - | 1 | 13 | 38.56% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 950.00 | 267.47 | 237.65 | 240.50 | 0.00 | - | 1 | 86 | 38.40% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 960.00 | 241.55 | 242.65 | 246.70 | 0.00 | - | 2 | 3 | 38.31% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 970.00 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 41.86% |
| NVDA260618P00980000 | 2024-04-08 11:12AM EDT | 980.00 | 257.35 | 255.60 | 259.00 | 0.00 | - | 9 | 14 | 38.07% |
| NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 990.00 | 264.40 | 261.90 | 265.10 | 0.00 | - | 2 | 6 | 37.92% |
| NVDA260618P01000000 | 2024-04-26 10:26AM EDT | 1,000.00 | 273.77 | 266.40 | 272.90 | -17.56 | -6.03% | 1 | 324 | 38.09% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 1,010.00 | 294.70 | 272.45 | 279.50 | 0.00 | - | 13 | 19 | 38.01% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 1,020.00 | 309.50 | 278.80 | 285.90 | 0.00 | - | 8 | 6 | 37.89% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 1,030.00 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 39.81% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 1,040.00 | 298.15 | 291.65 | 298.85 | 0.00 | - | 3 | 7 | 37.63% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 1,050.00 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 39.50% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 1,060.00 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 39.45% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 1,070.00 | 316.13 | 311.45 | 318.90 | 0.00 | - | 1 | 23 | 37.27% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 1,080.00 | 327.19 | 318.20 | 325.50 | 0.00 | - | 2 | 9 | 37.11% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 1,090.00 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 38.20% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 1,100.00 | 340.38 | 332.05 | 339.15 | -8.76 | -2.51% | 1 | 18 | 36.85% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 1,110.00 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 39.18% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 1,120.00 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 34.42% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 1,130.00 | 352.33 | 352.60 | 360.50 | 0.00 | - | 7 | 11 | 36.55% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 1,140.00 | 351.75 | 359.50 | 367.55 | 0.00 | - | 2 | 6 | 36.42% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 1,150.00 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 36.30% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 1,160.00 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 44.05% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 1,170.00 | 378.52 | 378.50 | 391.20 | 0.00 | - | 7 | 6 | 36.45% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 1,180.00 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 35.68% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 1,190.00 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 37.45% |
| NVDA260618P01200000 | 2024-04-26 2:10PM EDT | 1,200.00 | 412.47 | 400.95 | 415.30 | +10.32 | +2.57% | 1 | 16 | 36.49% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 1,210.00 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 50.96% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 1,220.00 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 43.71% |
| NVDA260618P01230000 | 2024-03-19 10:00AM EDT | 1,230.00 | 448.54 | 439.00 | 452.40 | 0.00 | - | 8 | 24 | 39.14% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 1,240.00 | 428.34 | 434.65 | 447.35 | 0.00 | - | 5 | 93 | 36.41% |
| NVDA260618P01250000 | 2024-04-19 10:41AM EDT | 1,250.00 | 483.35 | 437.20 | 453.80 | 0.00 | - | 1 | 83 | 36.04% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 1,260.00 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 36.33% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 1,270.00 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 42.21% |
| NVDA260618P01280000 | 2024-02-21 4:00PM EDT | 1,280.00 | 615.88 | 436.60 | 445.90 | 0.00 | - | 1 | 69 | 28.51% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 1,290.00 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 28.98% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 1,300.00 | 513.44 | 474.00 | 494.00 | 0.00 | - | 1 | 43 | 35.70% |
| NVDA260618P01320000 | 2024-03-04 11:34AM EDT | 1,320.00 | 505.99 | 486.05 | 501.60 | 0.00 | - | 2 | 95 | 33.58% |
| NVDA260618P01340000 | 2024-02-14 2:55PM EDT | 1,340.00 | 620.85 | 520.00 | 540.00 | 0.00 | - | 46 | 142 | 38.36% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 1,360.00 | 566.56 | 524.00 | 542.00 | 0.00 | - | 7 | 121 | 34.95% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 1,380.00 | 583.46 | 540.05 | 560.00 | 0.00 | - | 58 | 58 | 35.09% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 1,400.00 | 589.68 | 556.00 | 576.00 | 0.00 | - | 2 | 21 | 34.73% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 1,440.00 | 635.94 | 591.00 | 609.95 | 0.00 | - | 7 | 12 | 34.36% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 1,460.00 | 653.35 | 608.00 | 626.00 | 0.00 | - | 58 | 58 | 33.88% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 1,480.00 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 37.47% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 1,500.00 | 687.45 | 642.65 | 662.00 | 0.00 | - | 1 | 11 | 33.85% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 1,520.00 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 32.04% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 1,540.00 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 31.90% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 1,560.00 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 31.73% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 1,580.00 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 31.52% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 1,600.00 | 769.42 | 730.00 | 750.00 | 0.00 | - | 1 | 11 | 32.63% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 1,620.00 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 25.74% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 1,640.00 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 30.04% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 1,650.00 | 796.65 | 776.00 | 796.00 | 0.00 | - | 1 | 0 | 32.34% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 1,670.00 | 799.00 | 794.00 | 814.00 | 0.00 | - | - | 0 | 32.02% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 1,700.00 | 863.59 | 822.00 | 842.00 | 0.00 | - | 2 | 7 | 31.85% |
| NVDA260618P01710000 | 2024-03-08 1:16PM EDT | 1,710.00 | 835.10 | 830.00 | 848.00 | 0.00 | - | 6 | 6 | 30.38% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 1,720.00 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 30.57% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 1,730.00 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 29.84% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 1,740.00 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 30.02% |
| NVDA260618P01750000 | 2024-03-08 12:42PM EDT | 1,750.00 | 857.60 | 868.85 | 884.00 | 0.00 | - | 1 | 1 | 29.20% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 1,760.00 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 29.38% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 1,770.00 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 29.56% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 1,790.00 | 946.18 | 908.00 | 926.00 | 0.00 | - | 6 | 0 | 30.91% |
| NVDA260618P01840000 | 2024-03-20 11:49AM EDT | 1,840.00 | 960.23 | 1,068.00 | 1,086.00 | 0.00 | - | - | 0 | 59.42% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 1,890.00 | 1,044.79 | 1,004.00 | 1,024.00 | 0.00 | - | - | 0 | 31.56% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 1,940.00 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 61.67% |
© 2024 Yahoo. Todos los derechos reservados.