NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00080000 | 2023-05-22 9:35AM EDT | 80.00 | 228.65 | 311.50 | 315.65 | 0.00 | - | - | 1 | 517.19% |
| NVDA230609C00090000 | 2023-05-25 10:49AM EDT | 90.00 | 292.00 | 301.55 | 305.30 | 0.00 | - | - | 1 | 443.75% |
| NVDA230609C00120000 | 2023-06-02 1:41PM EDT | 120.00 | 273.97 | 271.60 | 275.70 | +81.67 | +42.47% | 1 | 1 | 399.80% |
| NVDA230609C00130000 | 2023-05-22 10:09AM EDT | 130.00 | 180.65 | 261.30 | 265.35 | 0.00 | - | 1 | 0 | 302.34% |
| NVDA230609C00140000 | 2023-06-01 3:08PM EDT | 140.00 | 253.25 | 251.45 | 255.75 | -6.16 | -2.37% | 2 | 5 | 344.14% |
| NVDA230609C00150000 | 2023-06-02 1:07PM EDT | 150.00 | 244.40 | 241.85 | 245.15 | +87.33 | +55.60% | 2 | 1 | 308.59% |
| NVDA230609C00160000 | 2023-06-02 3:33PM EDT | 160.00 | 232.50 | 231.40 | 235.55 | -3.10 | -1.32% | 3 | 4 | 285.16% |
| NVDA230609C00170000 | 2023-06-01 10:58AM EDT | 170.00 | 219.91 | 221.35 | 225.10 | 0.00 | - | 1 | 28 | 368.95% |
| NVDA230609C00175000 | 2023-06-02 3:18PM EDT | 175.00 | 218.10 | 216.50 | 220.45 | -5.95 | -2.66% | 5 | 3 | 258.40% |
| NVDA230609C00180000 | 2023-06-02 1:36PM EDT | 180.00 | 214.35 | 211.50 | 215.65 | +18.35 | +9.36% | 1 | 23 | 262.70% |
| NVDA230609C00185000 | 2023-06-02 1:15PM EDT | 185.00 | 209.52 | 206.30 | 210.15 | +8.38 | +4.17% | 2 | 22 | 337.21% |
| NVDA230609C00190000 | 2023-05-30 10:07AM EDT | 190.00 | 220.69 | 201.65 | 205.65 | 0.00 | - | 1 | 10 | 253.03% |
| NVDA230609C00195000 | 2023-06-02 2:47PM EDT | 195.00 | 198.45 | 197.15 | 199.90 | -16.91 | -7.85% | 3 | 13 | 232.42% |
| NVDA230609C00200000 | 2023-06-02 2:36PM EDT | 200.00 | 193.52 | 192.25 | 194.85 | +0.02 | +0.01% | 9 | 30 | 227.34% |
| NVDA230609C00205000 | 2023-06-02 2:47PM EDT | 205.00 | 188.50 | 187.50 | 189.85 | +4.10 | +2.22% | 2 | 3 | 230.76% |
| NVDA230609C00210000 | 2023-06-02 2:41PM EDT | 210.00 | 182.36 | 182.25 | 184.75 | -6.94 | -3.67% | 3 | 5 | 207.03% |
| NVDA230609C00215000 | 2023-06-02 3:16PM EDT | 215.00 | 178.00 | 177.15 | 179.90 | +0.88 | +0.50% | 2 | 4 | 202.54% |
| NVDA230609C00220000 | 2023-06-02 2:43PM EDT | 220.00 | 172.29 | 171.95 | 174.80 | -11.71 | -6.36% | 21 | 35 | 175.78% |
| NVDA230609C00225000 | 2023-06-01 2:32PM EDT | 225.00 | 174.15 | 167.05 | 169.95 | 0.00 | - | 1 | 22 | 186.13% |
| NVDA230609C00230000 | 2023-06-02 12:32PM EDT | 230.00 | 165.75 | 162.25 | 164.85 | -1.64 | -0.98% | 10 | 19 | 183.98% |
| NVDA230609C00235000 | 2023-06-02 2:00PM EDT | 235.00 | 158.70 | 157.25 | 160.00 | +10.95 | +7.41% | 2 | 20 | 183.20% |
| NVDA230609C00240000 | 2023-06-02 2:05PM EDT | 240.00 | 152.18 | 152.60 | 154.85 | -4.63 | -2.95% | 7 | 76 | 182.81% |
| NVDA230609C00245000 | 2023-06-02 12:37PM EDT | 245.00 | 148.25 | 147.10 | 149.75 | -2.17 | -1.44% | 3 | 58 | 152.54% |
| NVDA230609C00250000 | 2023-06-02 2:47PM EDT | 250.00 | 143.67 | 142.30 | 144.85 | -5.78 | -3.87% | 20 | 40 | 159.96% |
| NVDA230609C00255000 | 2023-06-02 3:33PM EDT | 255.00 | 137.78 | 137.05 | 139.75 | +9.29 | +7.23% | 8 | 18 | 137.89% |
| NVDA230609C00260000 | 2023-06-01 3:57PM EDT | 260.00 | 133.06 | 132.50 | 134.85 | -4.26 | -3.10% | 3 | 142 | 153.61% |
| NVDA230609C00265000 | 2023-06-02 3:56PM EDT | 265.00 | 127.55 | 127.10 | 129.85 | +5.49 | +4.50% | 3 | 92 | 133.98% |
| NVDA230609C00270000 | 2023-06-02 3:21PM EDT | 270.00 | 123.53 | 121.90 | 125.00 | +4.96 | +4.18% | 11 | 235 | 126.17% |
| NVDA230609C00272500 | 2023-06-01 11:51AM EDT | 272.50 | 119.91 | 119.55 | 122.80 | 0.00 | - | 3 | 8 | 138.18% |
| NVDA230609C00275000 | 2023-06-02 3:21PM EDT | 275.00 | 118.02 | 117.10 | 120.00 | +9.77 | +9.03% | 18 | 69 | 128.13% |
| NVDA230609C00280000 | 2023-06-02 3:10PM EDT | 280.00 | 113.00 | 112.45 | 114.75 | -4.23 | -3.61% | 3 | 1,055 | 125.29% |
| NVDA230609C00282500 | 2023-06-02 10:59AM EDT | 282.50 | 116.03 | 109.70 | 112.25 | +6.06 | +5.51% | 1 | 16 | 114.45% |
| NVDA230609C00285000 | 2023-06-01 3:59PM EDT | 285.00 | 112.83 | 106.85 | 110.05 | 0.00 | - | 16 | 256 | 109.86% |
| NVDA230609C00287500 | 2023-06-01 3:27PM EDT | 287.50 | 110.11 | 104.50 | 107.50 | 0.00 | - | 1 | 14 | 110.74% |
| NVDA230609C00290000 | 2023-06-02 3:47PM EDT | 290.00 | 103.32 | 102.35 | 104.85 | -5.58 | -5.12% | 220 | 626 | 113.87% |
| NVDA230609C00292500 | 2023-06-02 11:25AM EDT | 292.50 | 105.30 | 100.05 | 102.35 | +4.14 | +4.09% | 11 | 14 | 115.63% |
| NVDA230609C00295000 | 2023-06-02 3:31PM EDT | 295.00 | 98.56 | 97.10 | 99.90 | -5.41 | -5.20% | 54 | 974 | 102.73% |
| NVDA230609C00297500 | 2023-06-02 3:01PM EDT | 297.50 | 95.56 | 94.85 | 97.50 | +13.56 | +16.54% | 13 | 53 | 108.84% |
| NVDA230609C00300000 | 2023-06-02 3:46PM EDT | 300.00 | 93.97 | 92.25 | 94.80 | -4.53 | -4.60% | 73 | 859 | 98.83% |
| NVDA230609C00302500 | 2023-06-02 3:49PM EDT | 302.50 | 90.95 | 89.95 | 92.35 | -5.56 | -5.76% | 8 | 226 | 102.15% |
| NVDA230609C00305000 | 2023-06-02 3:13PM EDT | 305.00 | 87.99 | 87.15 | 89.95 | -3.93 | -4.28% | 10 | 426 | 94.82% |
| NVDA230609C00307500 | 2023-06-02 3:37PM EDT | 307.50 | 85.63 | 84.80 | 87.50 | -6.16 | -6.71% | 32 | 147 | 96.63% |
| NVDA230609C00310000 | 2023-06-02 3:13PM EDT | 310.00 | 82.87 | 82.35 | 84.80 | -6.63 | -7.41% | 16 | 727 | 90.72% |
| NVDA230609C00312500 | 2023-06-02 3:49PM EDT | 312.50 | 80.93 | 80.00 | 82.40 | -3.37 | -4.00% | 3 | 322 | 93.02% |
| NVDA230609C00315000 | 2023-06-02 3:54PM EDT | 315.00 | 79.85 | 77.50 | 79.95 | -5.15 | -6.06% | 68 | 624 | 91.11% |
| NVDA230609C00317500 | 2023-06-02 3:28PM EDT | 317.50 | 75.25 | 74.70 | 77.35 | -6.75 | -8.23% | 10 | 138 | 80.57% |
| NVDA230609C00320000 | 2023-06-02 3:56PM EDT | 320.00 | 74.00 | 72.90 | 74.50 | -4.04 | -5.18% | 42 | 573 | 84.77% |
| NVDA230609C00322500 | 2023-06-02 2:55PM EDT | 322.50 | 71.09 | 70.20 | 72.40 | -4.48 | -5.93% | 4 | 126 | 85.11% |
| NVDA230609C00325000 | 2023-06-02 3:59PM EDT | 325.00 | 68.68 | 67.10 | 69.90 | -3.82 | -5.27% | 62 | 878 | 71.78% |
| NVDA230609C00327500 | 2023-06-02 1:20PM EDT | 327.50 | 67.23 | 64.90 | 67.45 | +1.33 | +2.02% | 25 | 293 | 75.88% |
| NVDA230609C00330000 | 2023-06-02 3:57PM EDT | 330.00 | 63.86 | 62.35 | 65.05 | -2.92 | -4.37% | 71 | 2,339 | 73.97% |
| NVDA230609C00332500 | 2023-06-02 3:44PM EDT | 332.50 | 60.61 | 59.70 | 62.55 | -5.98 | -8.98% | 12 | 58 | 68.95% |
| NVDA230609C00335000 | 2023-06-02 3:58PM EDT | 335.00 | 59.03 | 57.35 | 59.95 | -3.44 | -5.51% | 24 | 470 | 67.14% |
| NVDA230609C00337500 | 2023-06-02 2:02PM EDT | 337.50 | 56.35 | 54.70 | 57.50 | -5.68 | -9.16% | 8 | 222 | 62.99% |
| NVDA230609C00340000 | 2023-06-02 3:58PM EDT | 340.00 | 54.18 | 52.25 | 55.15 | -5.17 | -8.71% | 112 | 665 | 63.28% |
| NVDA230609C00345000 | 2023-06-02 3:15PM EDT | 345.00 | 47.65 | 47.75 | 50.00 | -4.03 | -7.80% | 45 | 716 | 61.91% |
| NVDA230609C00350000 | 2023-06-02 3:54PM EDT | 350.00 | 43.58 | 42.10 | 45.10 | -4.42 | -9.21% | 253 | 1,386 | 50.15% |
| NVDA230609C00355000 | 2023-06-02 2:33PM EDT | 355.00 | 38.84 | 37.35 | 40.25 | -4.45 | -10.28% | 127 | 760 | 68.57% |
| NVDA230609C00360000 | 2023-06-02 3:59PM EDT | 360.00 | 34.20 | 33.80 | 35.50 | -3.90 | -10.24% | 310 | 886 | 55.54% |
| NVDA230609C00365000 | 2023-06-02 3:47PM EDT | 365.00 | 29.07 | 29.25 | 31.05 | -4.99 | -14.65% | 61 | 617 | 53.98% |
| NVDA230609C00370000 | 2023-06-02 3:59PM EDT | 370.00 | 25.52 | 25.00 | 26.50 | -4.24 | -14.25% | 794 | 759 | 51.95% |
| NVDA230609C00375000 | 2023-06-02 3:58PM EDT | 375.00 | 21.30 | 20.45 | 21.95 | -4.70 | -18.08% | 142 | 1,283 | 52.69% |
| NVDA230609C00380000 | 2023-06-02 3:59PM EDT | 380.00 | 17.20 | 16.80 | 17.25 | -3.80 | -18.10% | 1,195 | 2,969 | 46.13% |
| NVDA230609C00385000 | 2023-06-02 3:59PM EDT | 385.00 | 13.75 | 13.45 | 13.75 | -4.45 | -24.45% | 1,740 | 3,143 | 45.31% |
| NVDA230609C00390000 | 2023-06-02 3:59PM EDT | 390.00 | 10.66 | 10.50 | 10.75 | -4.68 | -30.51% | 9,916 | 3,735 | 45.04% |
| NVDA230609C00395000 | 2023-06-02 3:59PM EDT | 395.00 | 8.10 | 8.10 | 8.20 | -4.55 | -35.97% | 12,815 | 3,409 | 44.84% |
| NVDA230609C00400000 | 2023-06-02 3:59PM EDT | 400.00 | 6.20 | 6.10 | 6.20 | -4.07 | -39.63% | 29,305 | 6,682 | 45.23% |
| NVDA230609C00405000 | 2023-06-02 3:59PM EDT | 405.00 | 4.60 | 4.60 | 4.75 | -3.67 | -44.38% | 11,085 | 3,650 | 46.46% |
| NVDA230609C00410000 | 2023-06-02 3:59PM EDT | 410.00 | 3.50 | 3.40 | 3.50 | -3.20 | -47.76% | 13,467 | 3,660 | 46.95% |
| NVDA230609C00415000 | 2023-06-02 3:59PM EDT | 415.00 | 2.56 | 2.55 | 2.60 | -2.89 | -53.03% | 6,092 | 2,036 | 47.88% |
| NVDA230609C00420000 | 2023-06-02 3:59PM EDT | 420.00 | 1.94 | 1.93 | 1.94 | -2.41 | -55.40% | 17,490 | 7,512 | 48.96% |
| NVDA230609C00425000 | 2023-06-02 3:59PM EDT | 425.00 | 1.50 | 1.42 | 1.49 | -2.01 | -57.26% | 3,757 | 2,155 | 50.16% |
| NVDA230609C00430000 | 2023-06-02 3:59PM EDT | 430.00 | 1.16 | 1.11 | 1.25 | -1.65 | -58.72% | 3,748 | 2,014 | 52.37% |
| NVDA230609C00435000 | 2023-06-02 3:59PM EDT | 435.00 | 0.94 | 0.83 | 0.91 | -1.32 | -58.41% | 2,196 | 1,038 | 53.22% |
| NVDA230609C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 0.75 | 0.70 | 0.73 | -1.11 | -59.68% | 2,523 | 1,448 | 55.35% |
| NVDA230609C00445000 | 2023-06-02 3:59PM EDT | 445.00 | 0.60 | 0.57 | 0.61 | -0.96 | -61.54% | 1,676 | 1,167 | 57.37% |
| NVDA230609C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 0.48 | 0.42 | 0.50 | -0.82 | -63.08% | 6,022 | 2,517 | 58.64% |
| NVDA230609C00455000 | 2023-06-02 3:59PM EDT | 455.00 | 0.42 | 0.34 | 0.42 | -0.68 | -61.82% | 2,018 | 1,534 | 60.45% |
| NVDA230609C00460000 | 2023-06-02 3:59PM EDT | 460.00 | 0.33 | 0.32 | 0.35 | -0.59 | -64.13% | 2,509 | 2,347 | 62.79% |
| NVDA230609C00465000 | 2023-06-02 3:58PM EDT | 465.00 | 0.28 | 0.27 | 0.30 | -0.50 | -64.10% | 1,387 | 937 | 64.65% |
| NVDA230609C00470000 | 2023-06-02 3:56PM EDT | 470.00 | 0.23 | 0.23 | 0.25 | -0.44 | -65.67% | 995 | 1,163 | 66.41% |
| NVDA230609C00475000 | 2023-06-02 3:58PM EDT | 475.00 | 0.20 | 0.18 | 0.30 | -0.36 | -64.29% | 854 | 1,720 | 69.63% |
| NVDA230609C00480000 | 2023-06-02 3:59PM EDT | 480.00 | 0.18 | 0.15 | 0.32 | -0.32 | -64.00% | 1,495 | 1,741 | 72.66% |
| NVDA230609C00485000 | 2023-06-02 3:58PM EDT | 485.00 | 0.15 | 0.13 | 0.16 | -0.28 | -65.12% | 1,844 | 2,090 | 71.09% |
| NVDA230609C00490000 | 2023-06-02 3:58PM EDT | 490.00 | 0.13 | 0.08 | 0.34 | -0.22 | -62.86% | 559 | 786 | 77.73% |
| NVDA230609C00495000 | 2023-06-02 3:58PM EDT | 495.00 | 0.10 | 0.06 | 0.12 | -0.23 | -69.70% | 364 | 291 | 72.66% |
| NVDA230609C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 0.09 | 0.08 | 0.09 | -0.19 | -67.86% | 2,456 | 5,522 | 74.80% |
| NVDA230609C00505000 | 2023-06-02 3:56PM EDT | 505.00 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 2,866 | 745 | 76.56% |
| NVDA230609C00510000 | 2023-06-02 3:56PM EDT | 510.00 | 0.07 | 0.04 | 0.08 | -0.13 | -65.00% | 298 | 444 | 77.34% |
| NVDA230609C00520000 | 2023-06-02 3:56PM EDT | 520.00 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 905 | 749 | 80.08% |
| NVDA230609C00525000 | 2023-06-02 3:46PM EDT | 525.00 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 1,138 | 248 | 82.42% |
| NVDA230609C00540000 | 2023-06-02 3:56PM EDT | 540.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 253 | 549 | 85.94% |
| NVDA230609C00545000 | 2023-06-02 2:36PM EDT | 545.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 146 | 312 | 86.72% |
| NVDA230609C00550000 | 2023-06-02 3:58PM EDT | 550.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 204 | 330 | 90.63% |
| NVDA230609C00560000 | 2023-06-02 2:24PM EDT | 560.00 | 0.03 | 0.00 | 0.16 | -0.03 | -50.00% | 50 | 82 | 104.30% |
| NVDA230609C00570000 | 2023-06-02 11:37AM EDT | 570.00 | 0.02 | 0.01 | 0.38 | -0.01 | -33.33% | 150 | 188 | 120.31% |
| NVDA230609C00590000 | 2023-06-02 3:59PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 471 | 157 | 101.56% |
| NVDA230609C00595000 | 2023-06-02 3:56PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 573 | 202 | 93.75% |
| NVDA230609C00600000 | 2023-06-02 3:45PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,546 | 3,042 | 96.88% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00100000 | 2023-06-02 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 131 | 306.25% |
| NVDA230609P00120000 | 2023-05-24 1:43PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 268.75% |
| NVDA230609P00140000 | 2023-05-25 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 26 | 231.25% |
| NVDA230609P00150000 | 2023-05-25 1:34PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96 | 218.75% |
| NVDA230609P00160000 | 2023-06-01 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 206.25% |
| NVDA230609P00170000 | 2023-06-01 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 215.63% |
| NVDA230609P00175000 | 2023-06-02 9:39AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 206 | 209.38% |
| NVDA230609P00180000 | 2023-05-30 1:43PM EDT | 180.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 18 | 118 | 247.07% |
| NVDA230609P00185000 | 2023-05-25 11:38AM EDT | 185.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 7 | 74 | 239.06% |
| NVDA230609P00190000 | 2023-06-02 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 68 | 168.75% |
| NVDA230609P00195000 | 2023-05-30 1:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 162.50% |
| NVDA230609P00200000 | 2023-06-02 12:27PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 156.25% |
| NVDA230609P00205000 | 2023-05-25 3:11PM EDT | 205.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 9 | 81 | 208.79% |
| NVDA230609P00210000 | 2023-06-02 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 260 | 143.75% |
| NVDA230609P00215000 | 2023-06-01 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 171 | 194.73% |
| NVDA230609P00220000 | 2023-06-02 10:34AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 712 | 134.38% |
| NVDA230609P00225000 | 2023-05-31 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 530 | 131.25% |
| NVDA230609P00230000 | 2023-05-31 2:10PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,668 | 125.00% |
| NVDA230609P00235000 | 2023-06-02 10:30AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,207 | 118.75% |
| NVDA230609P00240000 | 2023-06-02 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,122 | 115.63% |
| NVDA230609P00245000 | 2023-06-02 12:27PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 383 | 109.38% |
| NVDA230609P00250000 | 2023-06-01 2:23PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,091 | 106.25% |
| NVDA230609P00255000 | 2023-06-02 2:41PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 861 | 103.13% |
| NVDA230609P00260000 | 2023-06-02 2:05PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,032 | 96.88% |
| NVDA230609P00265000 | 2023-06-02 2:26PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 660 | 93.75% |
| NVDA230609P00270000 | 2023-06-02 3:47PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 869 | 89.06% |
| NVDA230609P00272500 | 2023-06-01 10:13AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 87.50% |
| NVDA230609P00275000 | 2023-06-02 12:27PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 973 | 84.38% |
| NVDA230609P00277500 | 2023-06-02 10:09AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 177 | 82.81% |
| NVDA230609P00280000 | 2023-06-02 3:38PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 698 | 81.25% |
| NVDA230609P00282500 | 2023-06-01 3:52PM EDT | 282.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 644 | 78.13% |
| NVDA230609P00285000 | 2023-06-02 12:50PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 634 | 78.13% |
| NVDA230609P00287500 | 2023-06-02 12:07PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 70 | 260 | 75.00% |
| NVDA230609P00290000 | 2023-06-02 3:44PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 806 | 701 | 73.44% |
| NVDA230609P00292500 | 2023-06-02 3:59PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 109 | 307 | 71.88% |
| NVDA230609P00295000 | 2023-06-02 1:16PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 96 | 624 | 75.78% |
| NVDA230609P00297500 | 2023-06-02 1:22PM EDT | 297.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 534 | 74.22% |
| NVDA230609P00300000 | 2023-06-02 3:33PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 510 | 1,809 | 71.88% |
| NVDA230609P00302500 | 2023-06-02 3:02PM EDT | 302.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 179 | 442 | 67.19% |
| NVDA230609P00305000 | 2023-06-02 3:59PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 163 | 688 | 67.97% |
| NVDA230609P00307500 | 2023-06-02 2:35PM EDT | 307.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 463 | 555 | 67.58% |
| NVDA230609P00310000 | 2023-06-02 3:45PM EDT | 310.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 203 | 947 | 67.97% |
| NVDA230609P00312500 | 2023-06-02 3:39PM EDT | 312.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 124 | 490 | 64.84% |
| NVDA230609P00315000 | 2023-06-02 3:57PM EDT | 315.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 222 | 857 | 64.06% |
| NVDA230609P00317500 | 2023-06-02 3:45PM EDT | 317.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 321 | 346 | 63.67% |
| NVDA230609P00320000 | 2023-06-02 3:59PM EDT | 320.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 2,882 | 1,672 | 62.50% |
| NVDA230609P00322500 | 2023-06-02 3:53PM EDT | 322.50 | 0.06 | 0.04 | 0.08 | -0.06 | -50.00% | 327 | 342 | 62.31% |
| NVDA230609P00325000 | 2023-06-02 3:51PM EDT | 325.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 943 | 1,154 | 59.57% |
| NVDA230609P00327500 | 2023-06-02 3:45PM EDT | 327.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 349 | 414 | 58.98% |
| NVDA230609P00330000 | 2023-06-02 3:56PM EDT | 330.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,516 | 945 | 58.20% |
| NVDA230609P00332500 | 2023-06-02 3:59PM EDT | 332.50 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 789 | 156 | 56.45% |
| NVDA230609P00335000 | 2023-06-02 3:59PM EDT | 335.00 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 436 | 882 | 55.66% |
| NVDA230609P00337500 | 2023-06-02 3:59PM EDT | 337.50 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 570 | 769 | 54.30% |
| NVDA230609P00340000 | 2023-06-02 3:59PM EDT | 340.00 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 2,183 | 1,711 | 53.32% |
| NVDA230609P00345000 | 2023-06-02 3:58PM EDT | 345.00 | 0.19 | 0.19 | 0.22 | -0.19 | -50.00% | 1,443 | 1,964 | 51.07% |
| NVDA230609P00350000 | 2023-06-02 3:59PM EDT | 350.00 | 0.27 | 0.27 | 0.28 | -0.23 | -46.00% | 4,899 | 3,796 | 48.73% |
| NVDA230609P00355000 | 2023-06-02 3:59PM EDT | 355.00 | 0.39 | 0.39 | 0.41 | -0.33 | -45.83% | 2,489 | 2,553 | 46.92% |
| NVDA230609P00360000 | 2023-06-02 3:59PM EDT | 360.00 | 0.59 | 0.59 | 0.65 | -0.42 | -41.58% | 6,033 | 2,605 | 45.97% |
| NVDA230609P00365000 | 2023-06-02 3:59PM EDT | 365.00 | 0.92 | 0.91 | 0.97 | -0.55 | -37.41% | 3,585 | 2,043 | 44.53% |
| NVDA230609P00370000 | 2023-06-02 3:59PM EDT | 370.00 | 1.45 | 1.42 | 1.49 | -0.59 | -28.92% | 5,223 | 4,911 | 43.60% |
| NVDA230609P00375000 | 2023-06-02 3:59PM EDT | 375.00 | 2.20 | 2.10 | 2.27 | -0.67 | -23.34% | 6,860 | 5,813 | 42.97% |
| NVDA230609P00380000 | 2023-06-02 3:59PM EDT | 380.00 | 3.40 | 3.35 | 3.40 | -0.63 | -15.63% | 11,272 | 4,429 | 42.60% |
| NVDA230609P00385000 | 2023-06-02 3:59PM EDT | 385.00 | 4.96 | 4.90 | 5.00 | -0.51 | -9.32% | 13,919 | 3,501 | 42.73% |
| NVDA230609P00390000 | 2023-06-02 3:59PM EDT | 390.00 | 7.00 | 6.95 | 7.10 | -0.38 | -5.15% | 15,278 | 4,457 | 43.12% |
| NVDA230609P00395000 | 2023-06-02 3:59PM EDT | 395.00 | 9.55 | 9.50 | 9.65 | +0.05 | +0.53% | 7,723 | 1,998 | 43.45% |
| NVDA230609P00400000 | 2023-06-02 3:58PM EDT | 400.00 | 12.19 | 12.50 | 12.70 | -0.31 | -2.48% | 6,626 | 2,539 | 44.05% |
| NVDA230609P00405000 | 2023-06-02 3:53PM EDT | 405.00 | 15.70 | 15.85 | 16.25 | +0.13 | +0.83% | 1,068 | 948 | 45.19% |
| NVDA230609P00410000 | 2023-06-02 3:55PM EDT | 410.00 | 19.75 | 19.50 | 20.05 | +1.16 | +6.24% | 1,324 | 1,105 | 45.84% |
| NVDA230609P00415000 | 2023-06-02 3:59PM EDT | 415.00 | 23.55 | 23.75 | 24.40 | +0.77 | +3.38% | 140 | 339 | 48.38% |
| NVDA230609P00420000 | 2023-06-02 3:42PM EDT | 420.00 | 28.47 | 27.25 | 29.95 | +0.77 | +2.78% | 491 | 530 | 58.69% |
| NVDA230609P00425000 | 2023-06-02 3:37PM EDT | 425.00 | 33.51 | 31.80 | 33.35 | +2.39 | +7.68% | 109 | 108 | 51.76% |
| NVDA230609P00430000 | 2023-06-02 3:57PM EDT | 430.00 | 37.41 | 36.55 | 39.10 | +0.89 | +2.44% | 104 | 178 | 51.39% |
| NVDA230609P00435000 | 2023-06-02 1:03PM EDT | 435.00 | 42.74 | 41.25 | 43.90 | +1.44 | +3.49% | 12 | 41 | 52.88% |
| NVDA230609P00440000 | 2023-06-02 3:38PM EDT | 440.00 | 47.50 | 45.90 | 48.90 | +4.60 | +10.72% | 15 | 31 | 54.59% |
| NVDA230609P00445000 | 2023-06-02 2:15PM EDT | 445.00 | 54.61 | 50.85 | 53.75 | -5.69 | -9.44% | 1 | 17 | 56.98% |
| NVDA230609P00450000 | 2023-06-02 1:11PM EDT | 450.00 | 56.20 | 55.70 | 57.85 | +3.70 | +7.05% | 6 | 2,046 | 70.26% |
| NVDA230609P00455000 | 2023-06-01 11:18AM EDT | 455.00 | 62.20 | 60.65 | 62.95 | 0.00 | - | 2 | 15 | 76.05% |
| NVDA230609P00460000 | 2023-06-02 1:48PM EDT | 460.00 | 66.50 | 65.60 | 68.40 | +3.60 | +5.72% | 10 | 43 | 60.69% |
| NVDA230609P00465000 | 2023-06-02 10:51AM EDT | 465.00 | 67.70 | 70.60 | 73.65 | -6.99 | -9.36% | 3 | 14 | 68.16% |
| NVDA230609P00470000 | 2023-06-01 9:42AM EDT | 470.00 | 82.15 | 75.50 | 77.85 | 0.00 | - | 1 | 8 | 87.04% |
| NVDA230609P00475000 | 2023-05-30 11:06AM EDT | 475.00 | 66.35 | 80.35 | 83.35 | 0.00 | - | 1 | 17 | 63.48% |
| NVDA230609P00480000 | 2023-06-02 10:28AM EDT | 480.00 | 83.54 | 85.40 | 88.50 | -15.41 | -15.57% | 1 | 1 | 72.07% |
| NVDA230609P00485000 | 2023-05-26 1:01PM EDT | 485.00 | 97.30 | 90.20 | 92.90 | 0.00 | - | 1 | 0 | 99.56% |
| NVDA230609P00490000 | 2023-06-02 10:51AM EDT | 490.00 | 92.40 | 95.40 | 97.75 | -6.94 | -6.99% | 3 | 3 | 100.59% |
| NVDA230609P00500000 | 2023-05-31 1:30PM EDT | 500.00 | 114.00 | 105.05 | 107.95 | 0.00 | - | 6 | 0 | 111.57% |
© 2023 Yahoo. Todos los derechos reservados.