Mercados españoles abiertos en 5 hrs 37 min
S&P 500
3.333,69-26,78(-0,80%)Nasdaq
10.782,82-185,53(-1,69%)NIKKEI 225
22.724,79-25,45(-0,11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
434,00-12,60 (-2,82%)
Al cierre: 4:00PM EDT
436,55 +2,55 (0,59 %)
Después del cierre: 7:57PM EDT
Llamadaspara14 de agosto de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200814C00200000 | 2020-07-15 3:59PM EDT | 200.00 | 208.70 | 231.70 | 236.30 | 0.00 | - | 2 | 1 | 50.00% |
| NVDA200814C00205000 | 2020-07-17 12:08PM EDT | 205.00 | 203.20 | 226.70 | 230.95 | 0.00 | - | - | 1 | 469.14% |
| NVDA200814C00215000 | 2020-07-29 9:52AM EDT | 215.00 | 201.29 | 216.70 | 220.95 | 0.00 | - | 2 | 3 | 442.58% |
| NVDA200814C00220000 | 2020-07-27 10:34AM EDT | 220.00 | 195.35 | 211.70 | 215.95 | 0.00 | - | 4 | 0 | 429.79% |
| NVDA200814C00225000 | 2020-08-06 1:24PM EDT | 225.00 | 226.41 | 206.50 | 211.15 | 0.00 | - | 1 | 1 | 425.20% |
| NVDA200814C00230000 | 2020-08-06 1:17PM EDT | 230.00 | 220.88 | 201.70 | 205.95 | 0.00 | - | 1 | 2 | 404.98% |
| NVDA200814C00245000 | 2020-07-16 11:27AM EDT | 245.00 | 152.72 | 186.50 | 191.15 | 0.00 | - | - | 1 | 376.86% |
| NVDA200814C00250000 | 2020-08-11 11:44AM EDT | 250.00 | 190.83 | 181.50 | 186.30 | -8.18 | -4.11% | 2 | 0 | 370.41% |
| NVDA200814C00260000 | 2020-07-31 9:42AM EDT | 260.00 | 164.30 | 171.50 | 176.15 | 0.00 | - | 20 | 0 | 343.07% |
| NVDA200814C00275000 | 2020-08-11 9:41AM EDT | 275.00 | 170.15 | 156.50 | 161.15 | +37.39 | +28.16% | 2 | 6 | 310.94% |
| NVDA200814C00290000 | 2020-07-24 11:28AM EDT | 290.00 | 122.20 | 141.70 | 145.95 | 0.00 | - | 320 | 0 | 274.61% |
| NVDA200814C00300000 | 2020-08-07 12:33PM EDT | 300.00 | 152.20 | 131.70 | 136.30 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200814C00305000 | 2020-08-07 3:24PM EDT | 305.00 | 137.50 | 126.70 | 130.85 | -2.61 | -1.86% | 45 | 45 | 243.02% |
| NVDA200814C00310000 | 2020-08-06 10:02AM EDT | 310.00 | 141.66 | 121.70 | 125.90 | 0.00 | - | 8 | 9 | 235.01% |
| NVDA200814C00315000 | 2020-08-10 1:17PM EDT | 315.00 | 136.60 | 116.50 | 121.15 | 0.00 | - | 5 | 5 | 231.98% |
| NVDA200814C00320000 | 2020-08-06 2:13PM EDT | 320.00 | 132.12 | 111.50 | 116.20 | 0.00 | - | 1 | 2 | 223.83% |
| NVDA200814C00325000 | 2020-08-11 11:04AM EDT | 325.00 | 117.10 | 106.70 | 111.30 | -8.95 | -7.10% | 2 | 4 | 50.00% |
| NVDA200814C00330000 | 2020-08-07 3:18PM EDT | 330.00 | 113.78 | 101.50 | 106.15 | 0.00 | - | 6 | 7 | 204.35% |
| NVDA200814C00335000 | 2020-08-10 11:00AM EDT | 335.00 | 100.23 | 96.50 | 101.15 | 0.00 | - | 2 | 26 | 195.31% |
| NVDA200814C00340000 | 2020-08-06 2:13PM EDT | 340.00 | 112.29 | 91.70 | 95.95 | 0.00 | - | 1 | 5 | 182.18% |
| NVDA200814C00345000 | 2020-08-05 10:45AM EDT | 345.00 | 107.70 | 86.50 | 91.30 | 0.00 | - | - | 1 | 180.42% |
| NVDA200814C00350000 | 2020-08-11 12:07PM EDT | 350.00 | 90.24 | 81.50 | 86.20 | -9.80 | -9.80% | 3 | 17 | 169.63% |
| NVDA200814C00355000 | 2020-08-11 11:59AM EDT | 355.00 | 84.27 | 76.85 | 81.05 | -10.36 | -10.95% | 3 | 158 | 158.08% |
| NVDA200814C00357500 | 2020-07-20 3:40PM EDT | 357.50 | 65.48 | 74.40 | 78.60 | 0.00 | - | 100 | 100 | 50.00% |
| NVDA200814C00360000 | 2020-08-10 11:13AM EDT | 360.00 | 82.38 | 71.50 | 76.30 | +1.93 | +2.40% | 1 | 51 | 153.86% |
| NVDA200814C00362500 | 2020-07-08 1:32PM EDT | 362.50 | 51.20 | 84.00 | 87.35 | 0.00 | - | - | 1 | 280.69% |
| NVDA200814C00365000 | 2020-08-11 3:18PM EDT | 365.00 | 71.35 | 66.95 | 71.15 | -13.70 | -16.11% | 50 | 72 | 75.39% |
| NVDA200814C00367500 | 2020-08-10 12:42PM EDT | 367.50 | 83.09 | 64.00 | 68.75 | 0.00 | - | 3 | 18 | 139.94% |
| NVDA200814C00370000 | 2020-08-11 2:40PM EDT | 370.00 | 68.44 | 61.70 | 65.85 | -10.59 | -13.40% | 9 | 44 | 128.88% |
| NVDA200814C00372500 | 2020-08-03 11:20AM EDT | 372.50 | 64.62 | 59.30 | 63.50 | 0.00 | - | 10 | 0 | 127.22% |
| NVDA200814C00375000 | 2020-08-11 2:38PM EDT | 375.00 | 63.61 | 57.45 | 60.85 | -10.44 | -14.10% | 12 | 24 | 74.61% |
| NVDA200814C00377500 | 2020-08-11 10:04AM EDT | 377.50 | 61.70 | 54.30 | 58.50 | -5.91 | -8.74% | 2 | 7 | 118.73% |
| NVDA200814C00380000 | 2020-08-11 10:11AM EDT | 380.00 | 54.10 | 52.65 | 55.90 | -11.52 | -17.56% | 12 | 236 | 75.49% |
| NVDA200814C00382500 | 2020-08-11 2:30PM EDT | 382.50 | 52.65 | 49.20 | 54.00 | +11.40 | +27.64% | 2 | 11 | 62.11% |
| NVDA200814C00385000 | 2020-08-10 12:10PM EDT | 385.00 | 52.45 | 47.85 | 51.20 | -8.82 | -14.40% | 4 | 231 | 77.69% |
| NVDA200814C00387500 | 2020-08-11 3:46PM EDT | 387.50 | 46.65 | 44.75 | 48.75 | -1.35 | -2.81% | 12 | 0 | 64.94% |
| NVDA200814C00390000 | 2020-08-10 12:50PM EDT | 390.00 | 49.50 | 42.15 | 46.80 | -11.35 | -18.65% | 2 | 52 | 69.43% |
| NVDA200814C00392500 | 2020-08-10 11:31AM EDT | 392.50 | 51.41 | 39.95 | 44.35 | 0.00 | - | 10 | 16 | 70.41% |
| NVDA200814C00395000 | 2020-08-10 10:56AM EDT | 395.00 | 44.80 | 37.25 | 41.80 | 0.00 | - | 2 | 0 | 63.92% |
| NVDA200814C00397500 | 2020-08-10 11:56AM EDT | 397.50 | 49.10 | 36.40 | 39.60 | 0.00 | - | 28 | 0 | 77.86% |
| NVDA200814C00400000 | 2020-08-11 3:44PM EDT | 400.00 | 33.50 | 33.10 | 36.60 | -17.80 | -34.70% | 55 | 192 | 63.55% |
| NVDA200814C00402500 | 2020-08-11 2:39PM EDT | 402.50 | 36.79 | 30.35 | 34.15 | -7.80 | -17.49% | 111 | 83 | 58.01% |
| NVDA200814C00405000 | 2020-08-11 3:05PM EDT | 405.00 | 33.25 | 29.20 | 31.10 | -12.35 | -27.08% | 7 | 267 | 60.69% |
| NVDA200814C00407500 | 2020-08-10 3:35PM EDT | 407.50 | 32.55 | 27.45 | 29.60 | -7.19 | -18.09% | 4 | 157 | 67.48% |
| NVDA200814C00410000 | 2020-08-11 3:52PM EDT | 410.00 | 25.20 | 25.40 | 27.40 | -13.85 | -35.47% | 49 | 0 | 66.94% |
| NVDA200814C00412500 | 2020-08-11 12:36PM EDT | 412.50 | 23.45 | 21.85 | 25.90 | -13.85 | -37.13% | 4 | 0 | 62.04% |
| NVDA200814C00415000 | 2020-08-11 3:54PM EDT | 415.00 | 19.50 | 19.65 | 23.45 | -12.90 | -39.81% | 7 | 0 | 58.95% |
| NVDA200814C00417500 | 2020-08-11 1:59PM EDT | 417.50 | 24.32 | 18.80 | 22.00 | -8.28 | -25.40% | 60 | 221 | 65.43% |
| NVDA200814C00420000 | 2020-08-11 3:51PM EDT | 420.00 | 16.37 | 15.40 | 18.85 | -14.09 | -46.26% | 77 | 607 | 53.86% |
| NVDA200814C00422500 | 2020-08-11 3:41PM EDT | 422.50 | 15.18 | 13.85 | 17.50 | -10.92 | -41.84% | 36 | 234 | 56.49% |
| NVDA200814C00425000 | 2020-08-11 3:56PM EDT | 425.00 | 12.30 | 13.30 | 16.45 | -11.20 | -47.66% | 64 | 525 | 62.57% |
| NVDA200814C00427500 | 2020-08-11 3:35PM EDT | 427.50 | 11.00 | 11.60 | 13.50 | -11.17 | -50.38% | 47 | 180 | 57.30% |
| NVDA200814C00430000 | 2020-08-11 3:58PM EDT | 430.00 | 10.20 | 9.85 | 10.70 | -8.70 | -46.03% | 661 | 0 | 51.97% |
| NVDA200814C00432500 | 2020-08-11 3:57PM EDT | 432.50 | 9.70 | 8.75 | 10.95 | -6.30 | -39.38% | 151 | 105 | 57.96% |
| NVDA200814C00435000 | 2020-08-11 3:59PM EDT | 435.00 | 7.80 | 7.20 | 8.30 | -7.33 | -48.45% | 1,268 | 1,413 | 52.44% |
| NVDA200814C00437500 | 2020-08-11 3:58PM EDT | 437.50 | 6.23 | 5.65 | 6.70 | -7.97 | -56.13% | 871 | 698 | 52.88% |
| NVDA200814C00440000 | 2020-08-11 3:59PM EDT | 440.00 | 5.30 | 5.20 | 5.60 | -6.40 | -54.70% | 4,711 | 0 | 50.92% |
| NVDA200814C00442500 | 2020-08-11 3:59PM EDT | 442.50 | 4.47 | 4.20 | 5.10 | -6.03 | -57.43% | 2,084 | 356 | 51.79% |
| NVDA200814C00445000 | 2020-08-11 3:59PM EDT | 445.00 | 3.70 | 3.45 | 3.85 | -5.50 | -59.78% | 3,102 | 1,141 | 50.16% |
| NVDA200814C00447500 | 2020-08-11 3:58PM EDT | 447.50 | 2.97 | 2.84 | 3.25 | -5.03 | -62.87% | 906 | 500 | 50.56% |
| NVDA200814C00450000 | 2020-08-11 3:59PM EDT | 450.00 | 2.50 | 2.45 | 2.60 | -4.35 | -63.50% | 4,342 | 2,988 | 50.95% |
| NVDA200814C00452500 | 2020-08-11 3:58PM EDT | 452.50 | 1.85 | 1.80 | 3.35 | -3.90 | -67.83% | 950 | 483 | 55.79% |
| NVDA200814C00455000 | 2020-08-11 3:59PM EDT | 455.00 | 1.62 | 1.55 | 1.74 | -3.28 | -66.94% | 1,724 | 1,535 | 51.05% |
| NVDA200814C00457500 | 2020-08-11 3:59PM EDT | 457.50 | 1.27 | 1.13 | 1.50 | -2.91 | -69.62% | 633 | 358 | 51.12% |
| NVDA200814C00460000 | 2020-08-11 3:59PM EDT | 460.00 | 1.23 | 1.04 | 1.41 | -2.37 | -65.83% | 3,042 | 2,663 | 53.61% |
| NVDA200814C00462500 | 2020-08-11 3:42PM EDT | 462.50 | 0.77 | 0.70 | 1.60 | -2.17 | -73.81% | 536 | 680 | 56.08% |
| NVDA200814C00465000 | 2020-08-11 3:58PM EDT | 465.00 | 0.70 | 0.60 | 1.00 | -1.74 | -71.31% | 1,242 | 2,245 | 54.15% |
| NVDA200814C00467500 | 2020-08-11 3:56PM EDT | 467.50 | 0.55 | 0.59 | 0.71 | -1.52 | -73.43% | 212 | 400 | 54.59% |
| NVDA200814C00470000 | 2020-08-11 3:59PM EDT | 470.00 | 0.54 | 0.49 | 0.65 | -1.21 | -69.14% | 822 | 1,502 | 55.96% |
| NVDA200814C00472500 | 2020-08-11 3:55PM EDT | 472.50 | 0.38 | 0.27 | 0.57 | -0.95 | -71.43% | 333 | 0 | 55.32% |
| NVDA200814C00475000 | 2020-08-11 3:57PM EDT | 475.00 | 0.33 | 0.26 | 0.50 | -0.90 | -73.17% | 895 | 0 | 56.93% |
| NVDA200814C00477500 | 2020-08-11 3:57PM EDT | 477.50 | 0.29 | 0.25 | 0.45 | -0.74 | -71.84% | 106 | 448 | 58.69% |
| NVDA200814C00480000 | 2020-08-11 3:53PM EDT | 480.00 | 0.26 | 0.22 | 0.26 | -0.58 | -69.05% | 1,012 | 0 | 57.42% |
| NVDA200814C00485000 | 2020-08-11 3:57PM EDT | 485.00 | 0.21 | 0.18 | 0.24 | -0.43 | -67.19% | 669 | 628 | 60.99% |
| NVDA200814C00490000 | 2020-08-11 3:51PM EDT | 490.00 | 0.12 | 0.04 | 0.18 | -0.35 | -74.47% | 195 | 0 | 59.86% |
| NVDA200814C00495000 | 2020-08-11 3:30PM EDT | 495.00 | 0.14 | 0.13 | 0.17 | -0.17 | -54.84% | 190 | 674 | 66.89% |
| NVDA200814C00500000 | 2020-08-11 3:51PM EDT | 500.00 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 428 | 2,175 | 66.02% |
| NVDA200814C00505000 | 2020-08-11 3:31PM EDT | 505.00 | 0.07 | 0.01 | 0.10 | -0.16 | -69.57% | 72 | 117 | 66.60% |
| NVDA200814C00510000 | 2020-08-11 3:31PM EDT | 510.00 | 0.07 | 0.07 | 0.20 | -0.14 | -66.67% | 91 | 0 | 78.52% |
| NVDA200814C00515000 | 2020-08-11 3:24PM EDT | 515.00 | 0.03 | 0.01 | 0.57 | -0.17 | -85.00% | 33 | 142 | 91.99% |
| NVDA200814C00520000 | 2020-08-11 2:16PM EDT | 520.00 | 0.01 | 0.02 | 0.04 | -0.13 | -92.86% | 19 | 0 | 73.05% |
| NVDA200814C00525000 | 2020-08-11 3:24PM EDT | 525.00 | 0.04 | 0.00 | 0.03 | -0.06 | -60.00% | 65 | 111 | 71.88% |
| NVDA200814C00530000 | 2020-08-11 3:30PM EDT | 530.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 8 | 359 | 76.56% |
| NVDA200814C00540000 | 2020-08-10 2:59PM EDT | 540.00 | 0.01 | 0.00 | 0.54 | -0.05 | -83.33% | 1 | 106 | 111.72% |
| NVDA200814C00550000 | 2020-08-11 2:52PM EDT | 550.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 117 | 501 | 87.50% |
| NVDA200814C00560000 | 2020-08-11 9:30AM EDT | 560.00 | 0.01 | 0.00 | 2.96 | -0.01 | -50.00% | 5 | 85 | 168.41% |
| NVDA200814C00570000 | 2020-08-10 1:33PM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 57 | 99.22% |
| NVDA200814C00580000 | 2020-08-10 9:32AM EDT | 580.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 143.95% |
| NVDA200814C00590000 | 2020-08-10 2:05PM EDT | 590.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 86 | 66 | 135.55% |
| NVDA200814C00600000 | 2020-08-10 2:38PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 106.25% |
| NVDA200814C00610000 | 2020-08-11 10:37AM EDT | 610.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 0 | 117.19% |
| NVDA200814C00620000 | 2020-08-06 3:42PM EDT | 620.00 | 0.09 | 0.00 | 2.96 | 0.00 | - | - | 3 | 219.04% |
| NVDA200814C00630000 | 2020-08-07 2:38PM EDT | 630.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 4 | 5 | 214.26% |
Ventaspara14 de agosto de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200814P00245000 | 2020-07-13 12:19PM EDT | 245.00 | 0.30 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 331.45% |
| NVDA200814P00255000 | 2020-07-14 3:32PM EDT | 255.00 | 0.40 | 0.00 | 1.48 | 0.00 | - | 1 | 1 | 292.97% |
| NVDA200814P00260000 | 2020-07-29 3:44PM EDT | 260.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 3 | 300.98% |
| NVDA200814P00270000 | 2020-08-11 3:25PM EDT | 270.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 65 | 111 | 264.94% |
| NVDA200814P00275000 | 2020-08-06 3:47PM EDT | 275.00 | 0.14 | 0.00 | 1.06 | 0.00 | - | 2 | 6 | 242.97% |
| NVDA200814P00285000 | 2020-08-03 12:44PM EDT | 285.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 4 | 10 | 253.52% |
| NVDA200814P00290000 | 2020-08-04 12:17PM EDT | 290.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 3 | 7 | 244.48% |
| NVDA200814P00295000 | 2020-07-27 11:45AM EDT | 295.00 | 0.01 | 0.00 | 2.13 | -0.32 | -96.97% | 1 | 3 | 235.55% |
| NVDA200814P00300000 | 2020-08-03 9:36AM EDT | 300.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 150.00% |
| NVDA200814P00305000 | 2020-08-03 2:36PM EDT | 305.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 218.07% |
| NVDA200814P00310000 | 2020-08-10 10:09AM EDT | 310.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 209.52% |
| NVDA200814P00315000 | 2020-08-04 2:54PM EDT | 315.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 15 | 201.07% |
| NVDA200814P00320000 | 2020-08-06 2:32PM EDT | 320.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 192.68% |
| NVDA200814P00325000 | 2020-08-05 9:56AM EDT | 325.00 | 0.58 | 0.00 | 1.49 | +0.35 | +152.17% | 1 | 55 | 172.75% |
| NVDA200814P00330000 | 2020-08-07 2:59PM EDT | 330.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 61 | 126.17% |
| NVDA200814P00335000 | 2020-08-07 3:21PM EDT | 335.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 20 | 168.16% |
| NVDA200814P00340000 | 2020-08-10 1:55PM EDT | 340.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 149.85% |
| NVDA200814P00345000 | 2020-08-11 1:41PM EDT | 345.00 | 0.19 | 0.00 | 0.40 | +0.07 | +58.33% | 1 | 48 | 115.23% |
| NVDA200814P00350000 | 2020-08-11 3:43PM EDT | 350.00 | 0.02 | 0.00 | 0.85 | -0.02 | -50.00% | 7 | 193 | 122.07% |
| NVDA200814P00355000 | 2020-08-10 2:43PM EDT | 355.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 3 | 119 | 85.55% |
| NVDA200814P00357500 | 2020-08-10 11:12AM EDT | 357.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 79.30% |
| NVDA200814P00360000 | 2020-08-11 3:19PM EDT | 360.00 | 0.03 | 0.03 | 0.14 | 0.00 | - | 19 | 0 | 86.13% |
| NVDA200814P00362500 | 2020-08-07 3:12PM EDT | 362.50 | 0.04 | 0.00 | 1.49 | 0.00 | - | 16 | 101 | 116.11% |
| NVDA200814P00365000 | 2020-08-11 1:41PM EDT | 365.00 | 0.03 | 0.03 | 0.18 | -0.01 | -25.00% | 1 | 242 | 82.62% |
| NVDA200814P00367500 | 2020-08-11 3:55PM EDT | 367.50 | 0.09 | 0.04 | 0.14 | +0.04 | +80.00% | 119 | 154 | 78.13% |
| NVDA200814P00370000 | 2020-08-11 1:14PM EDT | 370.00 | 0.04 | 0.04 | 1.55 | -0.01 | -20.00% | 11 | 264 | 106.54% |
| NVDA200814P00372500 | 2020-08-04 10:11AM EDT | 372.50 | 0.07 | 0.00 | 1.57 | -0.39 | -84.78% | 25 | 0 | 102.59% |
| NVDA200814P00375000 | 2020-08-11 3:38PM EDT | 375.00 | 0.08 | 0.04 | 0.26 | +0.04 | +100.00% | 92 | 198 | 74.61% |
| NVDA200814P00377500 | 2020-08-10 2:41PM EDT | 377.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 48 | 71.68% |
| NVDA200814P00380000 | 2020-08-11 3:48PM EDT | 380.00 | 0.15 | 0.14 | 0.20 | +0.11 | +275.00% | 49 | 315 | 70.02% |
| NVDA200814P00382500 | 2020-08-11 3:44PM EDT | 382.50 | 0.14 | 0.17 | 0.47 | -0.06 | -30.00% | 12 | 0 | 74.17% |
| NVDA200814P00385000 | 2020-08-11 3:57PM EDT | 385.00 | 0.30 | 0.20 | 0.64 | +0.22 | +275.00% | 371 | 653 | 74.46% |
| NVDA200814P00387500 | 2020-08-10 10:58AM EDT | 387.50 | 0.30 | 0.15 | 0.96 | 0.00 | - | 5 | 0 | 75.05% |
| NVDA200814P00390000 | 2020-08-11 3:09PM EDT | 390.00 | 0.18 | 0.33 | 0.45 | +0.09 | +100.00% | 52 | 416 | 66.89% |
| NVDA200814P00392500 | 2020-08-11 11:09AM EDT | 392.50 | 0.15 | 0.19 | 0.99 | 0.00 | - | 3 | 101 | 68.99% |
| NVDA200814P00395000 | 2020-08-11 3:28PM EDT | 395.00 | 0.34 | 0.35 | 0.77 | +0.22 | +183.33% | 23 | 541 | 64.75% |
| NVDA200814P00397500 | 2020-08-11 3:57PM EDT | 397.50 | 0.65 | 0.59 | 0.89 | +0.49 | +306.25% | 51 | 245 | 65.14% |
| NVDA200814P00400000 | 2020-08-11 3:58PM EDT | 400.00 | 0.80 | 0.29 | 0.89 | +0.58 | +263.64% | 315 | 815 | 58.45% |
| NVDA200814P00402500 | 2020-08-11 3:39PM EDT | 402.50 | 0.79 | 0.80 | 1.22 | +0.61 | +338.89% | 246 | 248 | 62.48% |
| NVDA200814P00405000 | 2020-08-11 3:57PM EDT | 405.00 | 1.09 | 0.96 | 1.22 | +0.84 | +336.00% | 563 | 791 | 59.81% |
| NVDA200814P00407500 | 2020-08-11 3:49PM EDT | 407.50 | 1.39 | 1.26 | 1.53 | +1.00 | +256.41% | 197 | 256 | 59.99% |
| NVDA200814P00410000 | 2020-08-11 3:58PM EDT | 410.00 | 1.75 | 1.50 | 1.75 | +1.31 | +297.73% | 636 | 1,544 | 58.57% |
| NVDA200814P00412500 | 2020-08-11 3:58PM EDT | 412.50 | 2.05 | 0.25 | 2.21 | +1.56 | +318.37% | 244 | 443 | 60.40% |
| NVDA200814P00415000 | 2020-08-11 3:54PM EDT | 415.00 | 2.44 | 1.14 | 2.65 | +1.88 | +335.71% | 1,080 | 0 | 52.64% |
| NVDA200814P00417500 | 2020-08-11 3:56PM EDT | 417.50 | 2.81 | 2.49 | 3.20 | +1.96 | +230.59% | 843 | 791 | 56.67% |
| NVDA200814P00420000 | 2020-08-11 3:54PM EDT | 420.00 | 3.41 | 1.90 | 3.55 | +2.41 | +241.00% | 1,670 | 1,463 | 50.57% |
| NVDA200814P00422500 | 2020-08-11 3:59PM EDT | 422.50 | 3.95 | 2.68 | 4.60 | +2.52 | +176.22% | 392 | 767 | 52.49% |
| NVDA200814P00425000 | 2020-08-11 3:59PM EDT | 425.00 | 4.50 | 4.40 | 4.90 | +3.00 | +200.00% | 942 | 1,287 | 54.04% |
| NVDA200814P00427500 | 2020-08-11 3:58PM EDT | 427.50 | 5.29 | 5.10 | 5.85 | +3.26 | +160.59% | 395 | 1,099 | 53.44% |
| NVDA200814P00430000 | 2020-08-11 3:58PM EDT | 430.00 | 6.35 | 6.05 | 6.45 | +4.03 | +173.71% | 1,464 | 0 | 51.81% |
| NVDA200814P00432500 | 2020-08-11 3:59PM EDT | 432.50 | 7.28 | 7.10 | 7.60 | +3.82 | +110.40% | 372 | 454 | 51.55% |
| NVDA200814P00435000 | 2020-08-11 3:57PM EDT | 435.00 | 9.00 | 8.20 | 9.65 | +5.30 | +143.24% | 844 | 0 | 53.55% |
| NVDA200814P00437500 | 2020-08-11 3:57PM EDT | 437.50 | 10.00 | 9.55 | 10.05 | +5.45 | +119.78% | 607 | 755 | 50.31% |
| NVDA200814P00440000 | 2020-08-11 3:54PM EDT | 440.00 | 11.55 | 10.80 | 11.40 | +6.17 | +114.68% | 1,784 | 1,500 | 50.92% |
| NVDA200814P00442500 | 2020-08-11 3:37PM EDT | 442.50 | 13.10 | 11.50 | 14.35 | +6.45 | +96.99% | 408 | 334 | 50.24% |
| NVDA200814P00445000 | 2020-08-11 3:56PM EDT | 445.00 | 14.95 | 13.85 | 16.05 | +7.35 | +96.71% | 288 | 0 | 52.34% |
| NVDA200814P00447500 | 2020-08-11 3:18PM EDT | 447.50 | 17.21 | 14.50 | 16.95 | +8.20 | +91.01% | 85 | 0 | 53.71% |
| NVDA200814P00450000 | 2020-08-11 3:36PM EDT | 450.00 | 19.93 | 17.35 | 20.10 | +9.43 | +89.81% | 263 | 1,109 | 52.64% |
| NVDA200814P00452500 | 2020-08-11 2:57PM EDT | 452.50 | 15.70 | 18.65 | 21.90 | +5.45 | +53.17% | 34 | 218 | 62.76% |
| NVDA200814P00455000 | 2020-08-11 1:42PM EDT | 455.00 | 21.80 | 22.30 | 24.10 | +8.30 | +61.48% | 48 | 0 | 56.57% |
| NVDA200814P00457500 | 2020-08-11 3:42PM EDT | 457.50 | 24.13 | 24.30 | 25.40 | +11.82 | +96.02% | 16 | 0 | 51.54% |
| NVDA200814P00460000 | 2020-08-11 3:42PM EDT | 460.00 | 27.50 | 26.70 | 29.15 | +12.50 | +83.33% | 27 | 250 | 61.67% |
| NVDA200814P00462500 | 2020-08-10 12:42PM EDT | 462.50 | 16.60 | 27.65 | 31.80 | 0.00 | - | 9 | 26 | 57.08% |
| NVDA200814P00465000 | 2020-08-11 11:30AM EDT | 465.00 | 32.50 | 30.15 | 33.50 | +13.95 | +75.20% | 18 | 0 | 54.59% |
| NVDA200814P00467500 | 2020-08-11 3:05PM EDT | 467.50 | 30.50 | 32.50 | 35.70 | +6.25 | +25.77% | 6 | 7 | 53.64% |
| NVDA200814P00470000 | 2020-08-11 2:31PM EDT | 470.00 | 38.09 | 34.70 | 38.80 | +11.63 | +43.95% | 8 | 68 | 59.47% |
| NVDA200814P00472500 | 2020-08-07 11:26AM EDT | 472.50 | 22.30 | 37.05 | 41.40 | 0.00 | - | - | 13 | 62.01% |
| NVDA200814P00475000 | 2020-08-11 3:42PM EDT | 475.00 | 40.91 | 40.75 | 42.75 | +10.16 | +33.04% | 15 | 70 | 65.43% |
| NVDA200814P00480000 | 2020-08-10 2:47PM EDT | 480.00 | 33.50 | 44.30 | 48.60 | 0.00 | - | 47 | 0 | 64.21% |
| NVDA200814P00485000 | 2020-08-10 1:11PM EDT | 485.00 | 32.94 | 49.35 | 54.00 | 0.00 | - | 41 | 0 | 75.15% |
| NVDA200814P00490000 | 2020-08-10 2:45PM EDT | 490.00 | 42.50 | 54.10 | 56.90 | 0.00 | - | 43 | 17 | 85.50% |
| NVDA200814P00495000 | 2020-08-10 9:41AM EDT | 495.00 | 42.60 | 59.10 | 61.75 | 0.00 | - | 1 | 2 | 87.65% |
| NVDA200814P00500000 | 2020-08-06 10:27AM EDT | 500.00 | 62.00 | 64.15 | 68.40 | +13.50 | +27.84% | 4 | 81 | 77.88% |
| NVDA200814P00510000 | 2020-08-07 9:44AM EDT | 510.00 | 55.00 | 73.95 | 78.50 | 0.00 | - | 1 | 2 | 84.28% |
| NVDA200814P00520000 | 2020-08-04 9:45AM EDT | 520.00 | 79.25 | 83.95 | 88.50 | 0.00 | - | - | 0 | 92.77% |
| NVDA200814P00530000 | 2020-08-05 10:01AM EDT | 530.00 | 78.09 | 94.05 | 98.40 | 0.00 | - | - | 1 | 100.98% |
| NVDA200814P00560000 | 2020-08-10 11:27AM EDT | 560.00 | 117.36 | 124.15 | 128.40 | 0.00 | - | 3 | 3 | 127.54% |
| NVDA200814P00570000 | 2020-08-10 9:51AM EDT | 570.00 | 121.65 | 134.05 | 138.40 | 0.00 | - | 3 | 3 | 131.45% |
| NVDA200814P00600000 | 2020-08-10 12:42PM EDT | 600.00 | 149.46 | 164.05 | 168.40 | 0.00 | - | 3 | 2 | 152.34% |
| NVDA200814P00610000 | 2020-08-03 11:37AM EDT | 610.00 | 173.45 | 174.00 | 178.40 | 0.00 | - | 1 | 1 | 156.64% |
| NVDA200814P00620000 | 2020-08-11 10:31AM EDT | 620.00 | 179.05 | 184.15 | 188.40 | +7.20 | +4.19% | 4 | 4 | 169.63% |
| NVDA200814P00630000 | 2020-08-10 10:08AM EDT | 630.00 | 181.85 | 193.95 | 198.50 | 0.00 | - | 2 | 2 | 171.68% |
© 2020 Verizon Media. Todos los derechos reservados.
