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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00250000 | 2024-03-27 3:55PM EDT | 250.00 | 654.50 | 657.65 | 659.05 | 0.00 | - | 8 | 16 | 1,221.09% |
NVDA240328C00260000 | 2024-03-27 3:42PM EDT | 260.00 | 641.60 | 647.55 | 649.00 | 0.00 | - | 1 | 9 | 1,179.59% |
NVDA240328C00270000 | 2024-03-27 2:55PM EDT | 270.00 | 626.55 | 638.90 | 640.00 | 0.00 | - | 1 | 1 | 1,225.59% |
NVDA240328C00280000 | 2024-03-27 2:55PM EDT | 280.00 | 616.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240328C00290000 | 2024-03-27 3:53PM EDT | 290.00 | 612.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240328C00300000 | 2024-03-25 12:03PM EDT | 300.00 | 650.00 | 606.65 | 608.20 | 0.00 | - | 1 | 85 | 981.25% |
NVDA240328C00320000 | 2024-03-25 2:15PM EDT | 320.00 | 641.55 | 588.90 | 590.00 | 0.00 | - | 2 | 4 | 1,063.87% |
NVDA240328C00330000 | 2024-03-28 10:36AM EDT | 330.00 | 580.27 | 578.05 | 579.50 | -35.18 | -5.72% | 2 | 21 | 997.56% |
NVDA240328C00340000 | 2024-03-25 3:48PM EDT | 340.00 | 616.74 | 568.75 | 570.15 | 0.00 | - | 3 | 2 | 1,006.45% |
NVDA240328C00350000 | 2024-03-28 9:47AM EDT | 350.00 | 557.13 | 558.75 | 560.15 | -27.17 | -4.65% | 56 | 59 | 979.10% |
NVDA240328C00370000 | 2024-03-27 11:33AM EDT | 370.00 | 524.19 | 537.90 | 539.50 | 0.00 | - | 1 | 1 | 888.97% |
NVDA240328C00380000 | 2024-03-27 10:38AM EDT | 380.00 | 522.00 | 527.60 | 529.05 | 0.00 | - | 1 | 10 | 844.04% |
NVDA240328C00390000 | 2024-03-25 12:28PM EDT | 390.00 | 562.01 | 517.60 | 518.95 | 0.00 | - | 1 | 1 | 818.16% |
NVDA240328C00400000 | 2024-03-28 9:36AM EDT | 400.00 | 494.43 | 507.70 | 509.10 | -8.88 | -1.76% | 3 | 17 | 802.64% |
NVDA240328C00410000 | 2024-03-28 10:26AM EDT | 410.00 | 494.50 | 497.60 | 499.05 | +1.50 | +0.30% | 2 | 10 | 776.56% |
NVDA240328C00420000 | 2024-03-27 1:59PM EDT | 420.00 | 486.50 | 486.90 | 488.35 | 0.00 | - | 4 | 3 | 714.45% |
NVDA240328C00430000 | 2024-03-22 11:44AM EDT | 430.00 | 476.90 | 478.80 | 480.25 | -27.60 | -5.47% | 1 | 2 | 788.28% |
NVDA240328C00440000 | 2024-03-22 10:11AM EDT | 440.00 | 485.77 | 467.65 | 468.90 | 0.00 | - | 1 | 20 | 711.33% |
NVDA240328C00450000 | 2024-03-27 2:25PM EDT | 450.00 | 453.35 | 457.15 | 458.50 | 0.00 | - | 1 | 22 | 667.68% |
NVDA240328C00460000 | 2024-03-27 10:30AM EDT | 460.00 | 440.29 | 446.45 | 448.00 | 0.00 | - | 1 | 21 | 611.52% |
NVDA240328C00470000 | 2024-03-27 9:30AM EDT | 470.00 | 460.68 | 436.60 | 438.20 | 0.00 | - | 1 | 2 | 605.47% |
NVDA240328C00480000 | 2024-03-27 3:54PM EDT | 480.00 | 413.50 | 428.80 | 430.00 | -10.60 | -2.50% | 1 | 5 | 679.83% |
NVDA240328C00490000 | 2024-03-27 3:22PM EDT | 490.00 | 416.26 | 417.20 | 418.80 | +14.10 | +3.51% | 3 | 7 | 603.03% |
NVDA240328C00500000 | 2024-03-28 9:58AM EDT | 500.00 | 406.82 | 406.45 | 408.00 | +4.68 | +1.16% | 8 | 148 | 543.26% |
NVDA240328C00505000 | 2024-03-19 10:16AM EDT | 505.00 | 354.77 | 403.75 | 405.00 | 0.00 | - | 3 | 8 | 631.15% |
NVDA240328C00510000 | 2024-03-22 2:49PM EDT | 510.00 | 429.35 | 396.45 | 397.85 | 0.00 | - | 2 | 8 | 522.27% |
NVDA240328C00515000 | 2024-03-27 3:15PM EDT | 515.00 | 378.65 | 392.90 | 394.50 | 0.00 | - | 4 | 68 | 588.57% |
NVDA240328C00520000 | 2024-03-27 3:42PM EDT | 520.00 | 381.59 | 387.05 | 388.55 | 0.00 | - | 88 | 85 | 541.80% |
NVDA240328C00525000 | 2024-03-27 3:23PM EDT | 525.00 | 367.20 | 381.45 | 383.00 | 0.00 | - | 4 | 3 | 503.13% |
NVDA240328C00530000 | 2024-03-27 2:33PM EDT | 530.00 | 370.34 | 378.90 | 380.00 | 0.00 | - | 1 | 3 | 587.94% |
NVDA240328C00535000 | 2024-03-18 10:55AM EDT | 535.00 | 367.59 | 372.65 | 374.00 | 0.00 | - | 1 | 2 | 539.55% |
NVDA240328C00540000 | 2024-03-28 10:32AM EDT | 540.00 | 366.66 | 368.65 | 370.15 | +4.51 | +1.25% | 6 | 7 | 568.65% |
NVDA240328C00545000 | 2024-03-27 2:49PM EDT | 545.00 | 353.01 | 363.75 | 365.35 | 0.00 | - | 4 | 1 | 564.50% |
NVDA240328C00550000 | 2024-03-28 10:39AM EDT | 550.00 | 358.24 | 356.45 | 357.85 | +10.94 | +3.15% | 2 | 76 | 460.45% |
NVDA240328C00555000 | 2024-03-22 1:20PM EDT | 555.00 | 389.98 | 353.75 | 355.15 | 0.00 | - | 1 | 8 | 544.14% |
NVDA240328C00560000 | 2024-03-28 9:57AM EDT | 560.00 | 347.43 | 348.75 | 350.25 | +11.93 | +3.56% | 1 | 12 | 537.06% |
NVDA240328C00565000 | 2024-03-27 2:29PM EDT | 565.00 | 337.30 | 343.80 | 345.25 | 0.00 | - | 1 | 5 | 529.30% |
NVDA240328C00570000 | 2024-03-27 2:25PM EDT | 570.00 | 333.35 | 337.25 | 338.75 | 0.00 | - | 5 | 43 | 470.31% |
NVDA240328C00575000 | 2024-03-27 9:51AM EDT | 575.00 | 343.55 | 332.30 | 333.85 | 0.00 | - | 1 | 4 | 465.53% |
NVDA240328C00580000 | 2024-03-27 10:00AM EDT | 580.00 | 323.88 | 326.50 | 327.95 | 0.00 | - | 1 | 8 | 420.70% |
NVDA240328C00585000 | 2024-03-25 12:42PM EDT | 585.00 | 367.94 | 321.45 | 323.00 | 0.00 | - | 1 | 9 | 413.57% |
NVDA240328C00590000 | 2024-03-25 1:09PM EDT | 590.00 | 363.23 | 318.75 | 320.15 | 0.00 | - | 3 | 350 | 485.64% |
NVDA240328C00595000 | 2024-03-27 2:50PM EDT | 595.00 | 304.32 | 314.10 | 315.45 | 0.00 | - | 20 | 163 | 486.13% |
NVDA240328C00600000 | 2024-03-27 3:48PM EDT | 600.00 | 302.00 | 307.50 | 309.15 | 0.00 | - | 21 | 181 | 436.13% |
NVDA240328C00605000 | 2024-03-27 2:14PM EDT | 605.00 | 297.28 | 303.80 | 305.25 | 0.00 | - | 1 | 65 | 463.48% |
NVDA240328C00610000 | 2024-03-27 11:31AM EDT | 610.00 | 283.11 | 298.80 | 300.20 | -2.22 | -0.78% | 10 | 221 | 454.88% |
NVDA240328C00615000 | 2024-03-27 2:14PM EDT | 615.00 | 287.27 | 293.75 | 295.15 | 0.00 | - | 1 | 17 | 445.70% |
NVDA240328C00620000 | 2024-03-27 12:07PM EDT | 620.00 | 288.95 | 286.90 | 288.30 | +8.40 | +2.99% | 1 | 58 | 380.96% |
NVDA240328C00625000 | 2024-03-27 2:23PM EDT | 625.00 | 278.20 | 282.85 | 284.50 | 0.00 | - | 4 | 44 | 409.38% |
NVDA240328C00630000 | 2024-03-19 2:19PM EDT | 630.00 | 273.05 | 277.50 | 279.15 | 0.00 | - | 2 | 24 | 391.60% |
NVDA240328C00635000 | 2024-03-15 2:37PM EDT | 635.00 | 259.54 | 272.25 | 273.85 | 0.00 | - | 2 | 2 | 375.78% |
NVDA240328C00640000 | 2024-03-28 9:46AM EDT | 640.00 | 268.89 | 268.75 | 270.15 | +5.75 | +2.19% | 6 | 230 | 406.98% |
NVDA240328C00645000 | 2024-03-26 3:20PM EDT | 645.00 | 298.69 | 262.65 | 264.00 | 0.00 | - | 10 | 21 | 370.02% |
NVDA240328C00650000 | 2024-03-28 10:36AM EDT | 650.00 | 260.00 | 258.55 | 260.05 | +8.55 | +3.40% | 28 | 207 | 388.33% |
NVDA240328C00655000 | 2024-03-26 3:50PM EDT | 655.00 | 279.50 | 253.55 | 254.85 | 0.00 | - | 2 | 49 | 378.52% |
NVDA240328C00660000 | 2024-03-27 3:40PM EDT | 660.00 | 240.76 | 247.60 | 249.05 | 0.00 | - | 12 | 56 | 348.78% |
NVDA240328C00665000 | 2024-03-27 9:58AM EDT | 665.00 | 243.41 | 241.60 | 243.20 | +3.66 | +1.53% | 1 | 20 | 312.50% |
NVDA240328C00670000 | 2024-03-28 10:07AM EDT | 670.00 | 237.41 | 236.45 | 237.80 | +5.64 | +2.43% | 7 | 148 | 295.41% |
NVDA240328C00675000 | 2024-03-27 3:26PM EDT | 675.00 | 218.55 | 231.90 | 233.30 | 0.00 | - | 7 | 131 | 306.45% |
NVDA240328C00680000 | 2024-03-28 9:35AM EDT | 680.00 | 213.55 | 226.45 | 228.00 | -0.45 | -0.21% | 1 | 281 | 286.72% |
NVDA240328C00685000 | 2024-03-28 9:35AM EDT | 685.00 | 208.55 | 223.80 | 225.25 | -7.77 | -3.59% | 2 | 153 | 341.75% |
NVDA240328C00690000 | 2024-03-27 2:07PM EDT | 690.00 | 203.75 | 217.50 | 219.10 | -9.00 | -4.23% | 1 | 231 | 306.69% |
NVDA240328C00695000 | 2024-03-28 10:06AM EDT | 695.00 | 214.49 | 212.60 | 214.00 | -5.81 | -2.64% | 2 | 144 | 299.90% |
NVDA240328C00700000 | 2024-03-28 10:06AM EDT | 700.00 | 209.46 | 208.90 | 210.00 | +8.51 | +4.23% | 35 | 735 | 318.55% |
NVDA240328C00705000 | 2024-03-27 3:48PM EDT | 705.00 | 196.29 | 203.60 | 205.05 | 0.00 | - | 8 | 110 | 308.94% |
NVDA240328C00710000 | 2024-03-27 3:49PM EDT | 710.00 | 191.25 | 198.75 | 200.15 | 0.00 | - | 3 | 199 | 304.30% |
NVDA240328C00715000 | 2024-03-27 2:08PM EDT | 715.00 | 185.00 | 192.85 | 194.50 | 0.00 | - | 10 | 131 | 281.54% |
NVDA240328C00720000 | 2024-03-28 10:03AM EDT | 720.00 | 189.35 | 188.75 | 190.15 | +16.03 | +9.25% | 31 | 200 | 290.19% |
NVDA240328C00725000 | 2024-03-27 3:14PM EDT | 725.00 | 168.79 | 182.65 | 183.90 | 0.00 | - | 14 | 191 | 259.28% |
NVDA240328C00730000 | 2024-03-28 10:25AM EDT | 730.00 | 173.13 | 178.60 | 180.05 | +9.78 | +5.99% | 12 | 434 | 273.88% |
NVDA240328C00735000 | 2024-03-28 10:11AM EDT | 735.00 | 169.66 | 172.65 | 173.90 | +2.84 | +1.70% | 17 | 169 | 246.19% |
NVDA240328C00740000 | 2024-03-28 9:38AM EDT | 740.00 | 160.00 | 167.65 | 169.05 | +4.06 | +2.60% | 2 | 136 | 241.26% |
NVDA240328C00745000 | 2024-03-28 9:30AM EDT | 745.00 | 155.01 | 162.70 | 165.25 | +4.10 | +2.72% | 1 | 201 | 246.88% |
NVDA240328C00750000 | 2024-03-28 10:33AM EDT | 750.00 | 159.13 | 158.50 | 160.00 | +7.63 | +5.04% | 5 | 911 | 244.97% |
NVDA240328C00755000 | 2024-03-28 9:57AM EDT | 755.00 | 154.25 | 153.75 | 155.15 | +6.85 | +4.65% | 8 | 209 | 241.48% |
NVDA240328C00760000 | 2024-03-28 10:33AM EDT | 760.00 | 149.13 | 147.60 | 149.00 | +11.88 | +8.66% | 9 | 336 | 214.23% |
NVDA240328C00765000 | 2024-03-27 3:36PM EDT | 765.00 | 139.25 | 143.65 | 145.45 | +5.72 | +4.28% | 1 | 337 | 229.30% |
NVDA240328C00770000 | 2024-03-28 10:38AM EDT | 770.00 | 137.73 | 138.20 | 139.50 | +9.20 | +7.16% | 4 | 768 | 211.18% |
NVDA240328C00775000 | 2024-03-28 9:53AM EDT | 775.00 | 131.35 | 133.90 | 135.20 | +4.50 | +3.55% | 47 | 225 | 215.53% |
NVDA240328C00780000 | 2024-03-28 10:34AM EDT | 780.00 | 128.93 | 128.45 | 129.90 | +6.13 | +4.99% | 21 | 434 | 203.03% |
NVDA240328C00785000 | 2024-03-27 3:22PM EDT | 785.00 | 107.30 | 123.80 | 125.20 | 0.00 | - | 6 | 251 | 201.07% |
NVDA240328C00790000 | 2024-03-28 10:07AM EDT | 790.00 | 118.41 | 118.55 | 120.05 | +4.13 | +3.61% | 3 | 1,390 | 191.38% |
NVDA240328C00795000 | 2024-03-28 10:36AM EDT | 795.00 | 116.01 | 112.70 | 114.00 | +8.32 | +7.73% | 3 | 341 | 170.17% |
NVDA240328C00800000 | 2024-03-28 10:36AM EDT | 800.00 | 111.11 | 108.80 | 110.00 | +8.86 | +8.67% | 71 | 3,856 | 179.20% |
NVDA240328C00805000 | 2024-03-28 10:08AM EDT | 805.00 | 100.79 | 101.45 | 102.85 | +2.79 | +2.85% | 4 | 596 | 135.11% |
NVDA240328C00810000 | 2024-03-28 10:20AM EDT | 810.00 | 93.36 | 99.10 | 100.05 | +1.76 | +1.92% | 12 | 614 | 167.80% |
NVDA240328C00815000 | 2024-03-28 10:41AM EDT | 815.00 | 92.72 | 93.80 | 94.80 | +7.72 | +9.08% | 5 | 153 | 157.47% |
NVDA240328C00820000 | 2024-03-28 10:32AM EDT | 820.00 | 86.52 | 86.95 | 87.85 | +4.22 | +5.13% | 21 | 715 | 122.66% |
NVDA240328C00825000 | 2024-03-28 10:32AM EDT | 825.00 | 81.54 | 82.45 | 83.75 | +13.31 | +19.51% | 18 | 319 | 128.00% |
NVDA240328C00830000 | 2024-03-28 10:42AM EDT | 830.00 | 78.18 | 77.85 | 78.60 | +4.38 | +5.93% | 26 | 1,117 | 123.39% |
NVDA240328C00835000 | 2024-03-28 9:31AM EDT | 835.00 | 59.74 | 73.15 | 74.15 | -9.36 | -13.55% | 1 | 418 | 122.41% |
NVDA240328C00840000 | 2024-03-28 9:50AM EDT | 840.00 | 72.00 | 67.85 | 69.60 | +9.57 | +15.33% | 21 | 628 | 116.65% |
NVDA240328C00845000 | 2024-03-28 10:20AM EDT | 845.00 | 59.00 | 62.80 | 63.55 | +0.65 | +1.11% | 11 | 713 | 103.35% |
NVDA240328C00850000 | 2024-03-28 10:40AM EDT | 850.00 | 58.00 | 58.00 | 58.75 | +4.85 | +9.13% | 148 | 2,484 | 99.19% |
NVDA240328C00855000 | 2024-03-28 10:35AM EDT | 855.00 | 53.97 | 51.85 | 52.45 | +6.12 | +12.79% | 117 | 512 | 76.81% |
NVDA240328C00860000 | 2024-03-28 10:34AM EDT | 860.00 | 48.53 | 48.90 | 49.35 | +4.58 | +10.42% | 189 | 1,554 | 93.31% |
NVDA240328C00865000 | 2024-03-28 10:43AM EDT | 865.00 | 43.60 | 43.00 | 43.60 | +4.25 | +10.97% | 358 | 713 | 78.15% |
NVDA240328C00870000 | 2024-03-28 10:42AM EDT | 870.00 | 38.22 | 38.00 | 38.60 | +3.52 | +9.57% | 624 | 1,343 | 71.26% |
NVDA240328C00875000 | 2024-03-28 10:41AM EDT | 875.00 | 32.50 | 34.35 | 34.85 | +2.57 | +8.59% | 1,339 | 1,291 | 75.27% |
NVDA240328C00877500 | 2024-03-28 10:41AM EDT | 877.50 | 30.25 | 30.35 | 30.90 | +4.55 | +17.70% | 380 | 385 | 59.09% |
NVDA240328C00880000 | 2024-03-28 10:43AM EDT | 880.00 | 28.50 | 28.30 | 28.80 | +3.95 | +16.09% | 3,033 | 2,907 | 59.18% |
NVDA240328C00882500 | 2024-03-28 10:36AM EDT | 882.50 | 28.00 | 25.85 | 26.35 | +7.04 | +33.59% | 128 | 507 | 55.85% |
NVDA240328C00885000 | 2024-03-28 10:35AM EDT | 885.00 | 24.85 | 23.75 | 24.40 | +4.85 | +24.25% | 807 | 939 | 55.63% |
NVDA240328C00887500 | 2024-03-28 10:42AM EDT | 887.50 | 21.10 | 20.95 | 21.45 | +2.86 | +15.68% | 240 | 1,007 | 50.71% |
NVDA240328C00890000 | 2024-03-28 10:42AM EDT | 890.00 | 19.02 | 18.80 | 19.25 | +2.12 | +13.10% | 3,064 | 3,728 | 48.71% |
NVDA240328C00892500 | 2024-03-28 10:41AM EDT | 892.50 | 16.20 | 16.50 | 16.95 | +0.70 | +4.52% | 1,371 | 937 | 45.75% |
NVDA240328C00895000 | 2024-03-28 10:41AM EDT | 895.00 | 13.95 | 13.60 | 13.95 | +0.56 | +4.18% | 4,109 | 1,965 | 38.16% |
NVDA240328C00897500 | 2024-03-28 10:41AM EDT | 897.50 | 11.90 | 13.05 | 13.50 | -0.16 | -1.33% | 2,722 | 1,165 | 45.75% |
NVDA240328C00900000 | 2024-03-28 10:43AM EDT | 900.00 | 11.50 | 10.95 | 11.40 | +1.10 | +10.78% | 20,873 | 13,204 | 42.80% |
NVDA240328C00902500 | 2024-03-28 10:42AM EDT | 902.50 | 8.65 | 8.30 | 8.60 | -0.35 | -3.78% | 6,520 | 3,475 | 35.62% |
NVDA240328C00905000 | 2024-03-28 10:43AM EDT | 905.00 | 8.00 | 7.85 | 8.15 | -0.25 | -3.03% | 19,447 | 3,952 | 40.50% |
NVDA240328C00910000 | 2024-03-28 10:43AM EDT | 910.00 | 4.98 | 5.05 | 5.10 | -1.17 | -19.02% | 34,650 | 7,833 | 36.56% |
NVDA240328C00915000 | 2024-03-28 10:43AM EDT | 915.00 | 3.20 | 2.82 | 2.91 | -1.35 | -29.67% | 21,521 | 6,233 | 33.90% |
NVDA240328C00920000 | 2024-03-28 10:43AM EDT | 920.00 | 1.95 | 1.72 | 1.80 | -1.25 | -39.06% | 31,576 | 10,391 | 34.44% |
NVDA240328C00925000 | 2024-03-28 10:43AM EDT | 925.00 | 1.20 | 1.05 | 1.11 | -1.30 | -52.00% | 14,529 | 7,062 | 35.36% |
NVDA240328C00930000 | 2024-03-28 10:43AM EDT | 930.00 | 0.71 | 0.72 | 0.75 | -1.05 | -58.99% | 19,145 | 8,447 | 37.33% |
NVDA240328C00935000 | 2024-03-28 10:43AM EDT | 935.00 | 0.43 | 0.38 | 0.40 | -0.73 | -62.93% | 9,421 | 6,976 | 37.26% |
NVDA240328C00940000 | 2024-03-28 10:43AM EDT | 940.00 | 0.28 | 0.24 | 0.26 | -0.57 | -67.06% | 10,463 | 10,463 | 38.87% |
NVDA240328C00945000 | 2024-03-28 10:43AM EDT | 945.00 | 0.17 | 0.16 | 0.17 | -0.46 | -73.02% | 3,643 | 7,177 | 40.43% |
NVDA240328C00950000 | 2024-03-28 10:43AM EDT | 950.00 | 0.13 | 0.11 | 0.12 | -0.31 | -70.45% | 14,582 | 18,688 | 42.38% |
NVDA240328C00955000 | 2024-03-28 10:43AM EDT | 955.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 2,940 | 6,431 | 44.63% |
NVDA240328C00960000 | 2024-03-28 10:43AM EDT | 960.00 | 0.06 | 0.06 | 0.07 | -0.19 | -73.08% | 8,293 | 10,631 | 46.88% |
NVDA240328C00965000 | 2024-03-28 10:42AM EDT | 965.00 | 0.05 | 0.05 | 0.06 | -0.17 | -73.91% | 1,939 | 4,864 | 49.61% |
NVDA240328C00970000 | 2024-03-28 10:42AM EDT | 970.00 | 0.05 | 0.04 | 0.05 | -0.12 | -75.00% | 2,717 | 5,293 | 51.37% |
NVDA240328C00975000 | 2024-03-28 10:43AM EDT | 975.00 | 0.03 | 0.03 | 0.04 | -0.10 | -71.43% | 1,329 | 4,560 | 53.52% |
NVDA240328C00980000 | 2024-03-28 10:42AM EDT | 980.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,735 | 6,076 | 56.64% |
NVDA240328C00985000 | 2024-03-28 10:35AM EDT | 985.00 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 693 | 2,740 | 57.81% |
NVDA240328C00990000 | 2024-03-28 10:43AM EDT | 990.00 | 0.02 | 0.02 | 0.03 | -0.10 | -76.92% | 626 | 4,627 | 60.94% |
NVDA240328C00995000 | 2024-03-28 10:42AM EDT | 995.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 260 | 5,895 | 64.06% |
NVDA240328C01000000 | 2024-03-28 10:43AM EDT | 1,000.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 4,125 | 21,848 | 64.06% |
NVDA240328C01005000 | 2024-03-28 10:41AM EDT | 1,005.00 | 0.02 | 0.01 | 0.02 | -0.07 | -87.50% | 391 | 2,783 | 67.19% |
NVDA240328C01010000 | 2024-03-28 10:39AM EDT | 1,010.00 | 0.02 | 0.01 | 0.02 | -0.06 | -85.71% | 359 | 3,918 | 70.31% |
NVDA240328C01015000 | 2024-03-28 10:43AM EDT | 1,015.00 | 0.02 | 0.01 | 0.02 | -0.08 | -88.89% | 305 | 1,908 | 72.66% |
NVDA240328C01020000 | 2024-03-28 10:37AM EDT | 1,020.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 567 | 4,097 | 75.78% |
NVDA240328C01025000 | 2024-03-28 10:43AM EDT | 1,025.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 236 | 3,236 | 71.88% |
NVDA240328C01030000 | 2024-03-28 10:38AM EDT | 1,030.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 521 | 4,366 | 81.25% |
NVDA240328C01040000 | 2024-03-28 10:31AM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 291 | 3,540 | 79.69% |
NVDA240328C01050000 | 2024-03-28 10:40AM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 842 | 7,655 | 84.38% |
NVDA240328C01060000 | 2024-03-28 10:40AM EDT | 1,060.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 299 | 3,084 | 95.31% |
NVDA240328C01070000 | 2024-03-28 10:26AM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 156 | 2,833 | 93.75% |
NVDA240328C01080000 | 2024-03-28 10:33AM EDT | 1,080.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 190 | 3,281 | 98.44% |
NVDA240328C01090000 | 2024-03-28 10:33AM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 465 | 2,008 | 103.13% |
NVDA240328C01100000 | 2024-03-28 10:31AM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,189 | 8,237 | 109.38% |
NVDA240328C01110000 | 2024-03-28 10:31AM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 619 | 2,586 | 112.50% |
NVDA240328C01120000 | 2024-03-28 10:26AM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 462 | 1,669 | 118.75% |
NVDA240328C01130000 | 2024-03-28 9:55AM EDT | 1,130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 310 | 1,684 | 121.88% |
NVDA240328C01140000 | 2024-03-28 10:04AM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 1,350 | 128.13% |
NVDA240328C01150000 | 2024-03-28 9:48AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 3,368 | 131.25% |
NVDA240328C01160000 | 2024-03-28 10:26AM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,281 | 137.50% |
NVDA240328C01170000 | 2024-03-28 9:46AM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 309 | 1,852 | 140.63% |
NVDA240328C01180000 | 2024-03-28 9:40AM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,791 | 143.75% |
NVDA240328C01190000 | 2024-03-27 3:15PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 704 | 150.00% |
NVDA240328C01200000 | 2024-03-28 10:43AM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 8,641 | 153.13% |
NVDA240328C01210000 | 2024-03-28 10:26AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 840 | 156.25% |
NVDA240328C01220000 | 2024-03-28 9:46AM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,183 | 162.50% |
NVDA240328C01230000 | 2024-03-27 3:57PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 584 | 165.63% |
NVDA240328C01240000 | 2024-03-27 3:56PM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 733 | 168.75% |
NVDA240328C01250000 | 2024-03-28 10:32AM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,792 | 175.00% |
NVDA240328C01260000 | 2024-03-28 9:30AM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,408 | 178.13% |
NVDA240328C01270000 | 2024-03-28 9:30AM EDT | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,891 | 181.25% |
NVDA240328C01280000 | 2024-03-27 3:46PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,413 | 187.50% |
NVDA240328C01290000 | 2024-03-27 3:31PM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 814 | 187.50% |
NVDA240328C01300000 | 2024-03-28 9:30AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,386 | 193.75% |
NVDA240328C01310000 | 2024-03-27 2:14PM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 590 | 196.88% |
NVDA240328C01320000 | 2024-03-27 3:46PM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 533 | 200.00% |
NVDA240328C01330000 | 2024-03-27 9:32AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 170 | 206.25% |
NVDA240328C01340000 | 2024-03-27 3:22PM EDT | 1,340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 449 | 206.25% |
NVDA240328C01350000 | 2024-03-27 12:09PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 689 | 212.50% |
NVDA240328C01360000 | 2024-03-27 3:22PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 392 | 215.63% |
NVDA240328C01370000 | 2024-03-27 3:21PM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 298 | 218.75% |
NVDA240328C01380000 | 2024-03-27 3:04PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 372 | 225.00% |
NVDA240328C01390000 | 2024-03-27 3:20PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 231 | 225.00% |
NVDA240328C01400000 | 2024-03-27 3:48PM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17,250 | 18,368 | 231.25% |
NVDA240328C01410000 | 2024-03-26 3:46PM EDT | 1,410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 507 | 231.25% |
NVDA240328C01420000 | 2024-03-26 3:45PM EDT | 1,420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 276 | 237.50% |
NVDA240328C01430000 | 2024-03-28 10:38AM EDT | 1,430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 967 | 237.50% |
NVDA240328C01440000 | 2024-03-26 3:57PM EDT | 1,440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 333 | 243.75% |
NVDA240328C01450000 | 2024-03-27 9:33AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 4,593 | 250.00% |
NVDA240328C01500000 | 2024-03-28 10:02AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,059 | 262.50% |
NVDA240328C01550000 | 2024-03-27 11:39AM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 715 | 281.25% |
NVDA240328C01600000 | 2024-03-26 10:38AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 1,009 | 293.75% |
NVDA240328C01650000 | 2024-03-27 2:03PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 312.50% |
NVDA240328C01700000 | 2024-03-27 12:20PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,865 | 325.00% |
NVDA240328C01750000 | 2024-03-28 10:31AM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,846 | 337.50% |
NVDA240328C01790000 | 2024-03-27 3:22PM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,704 | 350.00% |
NVDA240328C01800000 | 2024-03-22 1:50PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,096 | 350.00% |
NVDA240328C01810000 | 2024-03-26 9:30AM EDT | 1,810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 350.00% |
NVDA240328C01820000 | 2024-03-27 2:25PM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 88 | 356.25% |
NVDA240328C01830000 | 2024-03-26 10:38AM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 356.25% |
NVDA240328C01840000 | 2024-03-26 10:38AM EDT | 1,840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 124 | 362.50% |
NVDA240328C01850000 | 2024-03-27 9:30AM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 97 | 362.50% |
NVDA240328C01860000 | 2024-03-26 10:37AM EDT | 1,860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 292 | 362.50% |
NVDA240328C01870000 | 2024-03-26 10:37AM EDT | 1,870.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 368.75% |
NVDA240328C01880000 | 2024-03-26 10:37AM EDT | 1,880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 368.75% |
NVDA240328C01890000 | 2024-03-26 9:30AM EDT | 1,890.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 930 | 375.00% |
NVDA240328C01900000 | 2024-03-27 12:16PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 375.00% |
NVDA240328C01910000 | 2024-03-22 1:29PM EDT | 1,910.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 375.00% |
NVDA240328C01920000 | 2024-03-22 12:24PM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 381.25% |
NVDA240328C01930000 | 2024-03-25 11:11AM EDT | 1,930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 381.25% |
NVDA240328C01940000 | 2024-03-27 2:35PM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,841 | 387.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00250000 | 2024-03-28 9:59AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 149 | 675.00% |
NVDA240328P00260000 | 2024-03-13 1:03PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 650.00% |
NVDA240328P00270000 | 2024-03-28 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7 | 625.00% |
NVDA240328P00280000 | 2024-02-21 4:58PM EDT | 280.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 12 | 612.50% |
NVDA240328P00290000 | 2024-03-20 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 600.00% |
NVDA240328P00300000 | 2024-03-27 10:22AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 575.00% |
NVDA240328P00310000 | 2024-02-21 11:05AM EDT | 310.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 562.50% |
NVDA240328P00320000 | 2024-03-19 3:20PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 39 | 550.00% |
NVDA240328P00330000 | 2024-03-26 1:53PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 525.00% |
NVDA240328P00340000 | 2024-03-15 3:44PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 512.50% |
NVDA240328P00350000 | 2024-03-20 3:30PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 363 | 500.00% |
NVDA240328P00360000 | 2024-03-18 10:40AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 487.50% |
NVDA240328P00370000 | 2024-03-11 10:32AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 475.00% |
NVDA240328P00380000 | 2024-03-21 3:24PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 462.50% |
NVDA240328P00390000 | 2024-03-26 10:09AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 382 | 450.00% |
NVDA240328P00400000 | 2024-03-22 1:15PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 469 | 431.25% |
NVDA240328P00410000 | 2024-03-18 10:40AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 123 | 418.75% |
NVDA240328P00420000 | 2024-03-18 12:59PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 406.25% |
NVDA240328P00430000 | 2024-03-19 3:20PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 60 | 393.75% |
NVDA240328P00440000 | 2024-03-19 3:13PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 141 | 387.50% |
NVDA240328P00450000 | 2024-03-25 1:25PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 266 | 375.00% |
NVDA240328P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 141 | 362.50% |
NVDA240328P00470000 | 2024-03-22 11:07AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 199 | 350.00% |
NVDA240328P00480000 | 2024-03-22 11:16AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 149 | 337.50% |
NVDA240328P00490000 | 2024-03-27 10:03AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 325.00% |
NVDA240328P00500000 | 2024-03-27 11:18AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 862 | 318.75% |
NVDA240328P00505000 | 2024-03-21 3:05PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 312.50% |
NVDA240328P00510000 | 2024-03-25 1:52PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 306.25% |
NVDA240328P00515000 | 2024-03-22 2:43PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 181 | 300.00% |
NVDA240328P00520000 | 2024-03-25 9:39AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 300.00% |
NVDA240328P00525000 | 2024-03-22 10:01AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 293.75% |
NVDA240328P00530000 | 2024-03-25 10:35AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 287.50% |
NVDA240328P00535000 | 2024-03-19 3:41PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 62 | 281.25% |
NVDA240328P00540000 | 2024-03-20 2:09PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 135 | 275.00% |
NVDA240328P00545000 | 2024-03-25 3:10PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 275.00% |
NVDA240328P00550000 | 2024-03-25 9:41AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 807 | 268.75% |
NVDA240328P00555000 | 2024-03-28 10:09AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 262.50% |
NVDA240328P00560000 | 2024-03-28 10:14AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 128 | 262.50% |
NVDA240328P00565000 | 2024-03-26 3:44PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 527 | 256.25% |
NVDA240328P00570000 | 2024-03-26 3:44PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 576 | 250.00% |
NVDA240328P00575000 | 2024-03-27 3:09PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 517 | 243.75% |
NVDA240328P00580000 | 2024-03-25 2:17PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 181 | 243.75% |
NVDA240328P00585000 | 2024-03-26 1:45PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 235 | 237.50% |
NVDA240328P00590000 | 2024-03-26 11:29AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 562 | 231.25% |
NVDA240328P00595000 | 2024-03-27 1:03PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 860 | 231.25% |
NVDA240328P00600000 | 2024-03-27 1:10PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,998 | 225.00% |
NVDA240328P00605000 | 2024-03-26 3:36PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 377 | 218.75% |
NVDA240328P00610000 | 2024-03-26 3:36PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 472 | 218.75% |
NVDA240328P00615000 | 2024-03-26 3:53PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 319 | 212.50% |
NVDA240328P00620000 | 2024-03-27 12:10PM EDT | 620.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 599 | 206.25% |
NVDA240328P00625000 | 2024-03-26 3:32PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 371 | 203.13% |
NVDA240328P00630000 | 2024-03-26 3:54PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 427 | 196.88% |
NVDA240328P00635000 | 2024-03-26 3:41PM EDT | 635.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 177 | 782 | 193.75% |
NVDA240328P00640000 | 2024-03-27 11:30AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 190.63% |
NVDA240328P00645000 | 2024-03-27 10:16AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 187.50% |
NVDA240328P00650000 | 2024-03-27 3:28PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,593 | 181.25% |
NVDA240328P00655000 | 2024-03-27 12:02PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 709 | 181.25% |
NVDA240328P00660000 | 2024-03-27 9:42AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 868 | 175.00% |
NVDA240328P00665000 | 2024-03-27 12:50PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 545 | 171.88% |
NVDA240328P00670000 | 2024-03-27 2:36PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 455 | 168.75% |
NVDA240328P00675000 | 2024-03-28 9:39AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 732 | 162.50% |
NVDA240328P00680000 | 2024-03-27 2:58PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 502 | 159.38% |
NVDA240328P00685000 | 2024-03-28 9:30AM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 732 | 156.25% |
NVDA240328P00690000 | 2024-03-27 3:55PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 813 | 150.00% |
NVDA240328P00695000 | 2024-03-28 9:44AM EDT | 695.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,358 | 150.00% |
NVDA240328P00700000 | 2024-03-28 10:31AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 3,984 | 143.75% |
NVDA240328P00705000 | 2024-03-27 3:30PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 1,784 | 140.63% |
NVDA240328P00710000 | 2024-03-28 9:36AM EDT | 710.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,363 | 137.50% |
NVDA240328P00715000 | 2024-03-28 10:23AM EDT | 715.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,115 | 131.25% |
NVDA240328P00720000 | 2024-03-28 10:35AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 2,023 | 131.25% |
NVDA240328P00725000 | 2024-03-28 10:27AM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 1,764 | 125.00% |
NVDA240328P00730000 | 2024-03-28 10:28AM EDT | 730.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 1,084 | 121.88% |
NVDA240328P00735000 | 2024-03-28 10:16AM EDT | 735.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 1,179 | 118.75% |
NVDA240328P00740000 | 2024-03-28 10:15AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 1,287 | 115.63% |
NVDA240328P00745000 | 2024-03-28 10:24AM EDT | 745.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 1,021 | 112.50% |
NVDA240328P00750000 | 2024-03-28 10:43AM EDT | 750.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1,867 | 4,286 | 114.06% |
NVDA240328P00755000 | 2024-03-28 9:58AM EDT | 755.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 1,676 | 103.13% |
NVDA240328P00760000 | 2024-03-28 10:43AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,236 | 3,171 | 100.00% |
NVDA240328P00765000 | 2024-03-28 10:03AM EDT | 765.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 1,824 | 96.88% |
NVDA240328P00770000 | 2024-03-28 10:38AM EDT | 770.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 194 | 1,800 | 98.44% |
NVDA240328P00775000 | 2024-03-28 10:32AM EDT | 775.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 119 | 1,625 | 95.31% |
NVDA240328P00780000 | 2024-03-28 10:34AM EDT | 780.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 136 | 2,713 | 95.31% |
NVDA240328P00785000 | 2024-03-28 10:20AM EDT | 785.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 35 | 2,086 | 87.50% |
NVDA240328P00790000 | 2024-03-28 10:25AM EDT | 790.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 229 | 1,869 | 87.50% |
NVDA240328P00795000 | 2024-03-28 10:25AM EDT | 795.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 377 | 2,082 | 83.59% |
NVDA240328P00800000 | 2024-03-28 10:35AM EDT | 800.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,225 | 7,127 | 79.69% |
NVDA240328P00805000 | 2024-03-28 10:37AM EDT | 805.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 406 | 1,154 | 79.69% |
NVDA240328P00810000 | 2024-03-28 10:37AM EDT | 810.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 471 | 1,391 | 76.17% |
NVDA240328P00815000 | 2024-03-28 10:40AM EDT | 815.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 359 | 1,655 | 73.44% |
NVDA240328P00820000 | 2024-03-28 10:36AM EDT | 820.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 562 | 2,914 | 68.36% |
NVDA240328P00825000 | 2024-03-28 10:37AM EDT | 825.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 995 | 2,182 | 64.84% |
NVDA240328P00830000 | 2024-03-28 10:42AM EDT | 830.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 484 | 3,238 | 62.89% |
NVDA240328P00835000 | 2024-03-28 10:33AM EDT | 835.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,390 | 2,454 | 58.98% |
NVDA240328P00840000 | 2024-03-28 10:40AM EDT | 840.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 1,266 | 6,015 | 55.86% |
NVDA240328P00845000 | 2024-03-28 10:38AM EDT | 845.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 1,316 | 3,105 | 52.73% |
NVDA240328P00850000 | 2024-03-28 10:43AM EDT | 850.00 | 0.06 | 0.05 | 0.06 | -0.14 | -73.68% | 7,707 | 12,691 | 50.00% |
NVDA240328P00855000 | 2024-03-28 10:42AM EDT | 855.00 | 0.06 | 0.06 | 0.07 | -0.25 | -78.12% | 1,957 | 4,615 | 47.27% |
NVDA240328P00860000 | 2024-03-28 10:43AM EDT | 860.00 | 0.08 | 0.07 | 0.08 | -0.37 | -84.09% | 4,026 | 7,964 | 43.75% |
NVDA240328P00865000 | 2024-03-28 10:43AM EDT | 865.00 | 0.09 | 0.09 | 0.11 | -0.53 | -85.48% | 2,335 | 4,933 | 41.31% |
NVDA240328P00870000 | 2024-03-28 10:42AM EDT | 870.00 | 0.12 | 0.13 | 0.15 | -0.75 | -86.21% | 4,884 | 7,387 | 38.57% |
NVDA240328P00875000 | 2024-03-28 10:42AM EDT | 875.00 | 0.18 | 0.15 | 0.16 | -1.15 | -86.47% | 4,825 | 7,472 | 34.28% |
NVDA240328P00877500 | 2024-03-28 10:43AM EDT | 877.50 | 0.17 | 0.17 | 0.18 | -1.50 | -86.21% | 1,854 | 3,986 | 32.57% |
NVDA240328P00880000 | 2024-03-28 10:43AM EDT | 880.00 | 0.21 | 0.21 | 0.23 | -1.73 | -89.18% | 8,669 | 10,065 | 31.49% |
NVDA240328P00882500 | 2024-03-28 10:43AM EDT | 882.50 | 0.27 | 0.29 | 0.31 | -2.06 | -87.29% | 1,735 | 1,715 | 30.71% |
NVDA240328P00885000 | 2024-03-28 10:43AM EDT | 885.00 | 0.35 | 0.39 | 0.41 | -2.42 | -86.12% | 6,875 | 5,942 | 29.83% |
NVDA240328P00887500 | 2024-03-28 10:43AM EDT | 887.50 | 0.46 | 0.48 | 0.52 | -3.19 | -86.45% | 3,148 | 3,311 | 28.61% |
NVDA240328P00890000 | 2024-03-28 10:43AM EDT | 890.00 | 0.60 | 0.56 | 0.60 | -3.35 | -85.24% | 15,872 | 9,198 | 26.64% |
NVDA240328P00892500 | 2024-03-28 10:43AM EDT | 892.50 | 0.83 | 0.95 | 1.00 | -3.82 | -80.93% | 4,879 | 4,093 | 27.52% |
NVDA240328P00895000 | 2024-03-28 10:43AM EDT | 895.00 | 1.09 | 1.23 | 1.28 | -4.51 | -80.39% | 10,618 | 6,212 | 26.29% |
NVDA240328P00897500 | 2024-03-28 10:43AM EDT | 897.50 | 1.49 | 1.47 | 1.55 | -5.09 | -74.85% | 5,308 | 5,393 | 24.40% |
NVDA240328P00900000 | 2024-03-28 10:43AM EDT | 900.00 | 1.98 | 2.20 | 2.28 | -5.52 | -73.80% | 24,402 | 14,268 | 24.76% |
NVDA240328P00902500 | 2024-03-28 10:43AM EDT | 902.50 | 2.54 | 2.59 | 2.69 | -6.24 | -71.07% | 6,965 | 4,343 | 22.23% |
NVDA240328P00905000 | 2024-03-28 10:43AM EDT | 905.00 | 3.38 | 3.75 | 3.95 | -6.72 | -66.40% | 18,356 | 10,848 | 23.35% |
NVDA240328P00910000 | 2024-03-28 10:43AM EDT | 910.00 | 5.65 | 5.70 | 5.85 | -7.40 | -56.70% | 10,432 | 4,713 | 18.27% |
NVDA240328P00915000 | 2024-03-28 10:43AM EDT | 915.00 | 8.75 | 9.40 | 9.70 | -7.50 | -46.15% | 4,928 | 4,570 | 18.18% |
NVDA240328P00920000 | 2024-03-28 10:43AM EDT | 920.00 | 13.21 | 13.50 | 13.90 | -6.79 | -32.43% | 2,055 | 7,333 | 0.00% |
NVDA240328P00925000 | 2024-03-28 10:42AM EDT | 925.00 | 18.08 | 17.65 | 18.10 | -5.91 | -24.64% | 1,151 | 4,224 | 0.00% |
NVDA240328P00930000 | 2024-03-28 10:43AM EDT | 930.00 | 21.47 | 22.15 | 22.70 | -7.78 | -24.99% | 6,517 | 14,029 | 0.00% |
NVDA240328P00935000 | 2024-03-28 10:41AM EDT | 935.00 | 28.20 | 26.85 | 27.35 | -5.80 | -17.06% | 1,044 | 3,227 | 0.00% |
NVDA240328P00940000 | 2024-03-28 10:40AM EDT | 940.00 | 32.40 | 32.45 | 33.00 | -5.64 | -14.83% | 558 | 3,621 | 0.00% |
NVDA240328P00945000 | 2024-03-28 10:42AM EDT | 945.00 | 37.10 | 36.95 | 37.45 | -5.05 | -11.73% | 365 | 2,769 | 0.00% |
NVDA240328P00950000 | 2024-03-28 10:41AM EDT | 950.00 | 42.74 | 41.10 | 41.75 | -4.84 | -10.17% | 1,101 | 3,890 | 0.00% |
NVDA240328P00955000 | 2024-03-28 10:34AM EDT | 955.00 | 46.15 | 46.55 | 47.10 | -6.70 | -12.68% | 191 | 1,956 | 0.00% |
NVDA240328P00960000 | 2024-03-28 10:38AM EDT | 960.00 | 52.37 | 50.05 | 50.90 | -5.33 | -9.24% | 285 | 2,054 | 0.00% |
NVDA240328P00965000 | 2024-03-28 10:35AM EDT | 965.00 | 55.88 | 56.25 | 57.20 | -7.47 | -11.79% | 59 | 822 | 0.00% |
NVDA240328P00970000 | 2024-03-28 10:39AM EDT | 970.00 | 61.95 | 61.60 | 62.50 | -4.72 | -7.08% | 95 | 1,190 | 0.00% |
NVDA240328P00975000 | 2024-03-28 10:13AM EDT | 975.00 | 74.66 | 66.30 | 67.20 | +0.76 | +1.03% | 54 | 208 | 0.00% |
NVDA240328P00980000 | 2024-03-28 10:12AM EDT | 980.00 | 78.50 | 71.15 | 72.10 | +0.12 | +0.15% | 72 | 87 | 0.00% |
NVDA240328P00985000 | 2024-03-28 9:36AM EDT | 985.00 | 81.55 | 77.40 | 78.40 | -10.55 | -11.45% | 20 | 32 | 0.00% |
NVDA240328P00990000 | 2024-03-27 3:59PM EDT | 990.00 | 82.50 | 80.05 | 80.95 | -4.84 | -5.54% | 19 | 19 | 0.00% |
NVDA240328P00995000 | 2024-03-28 9:30AM EDT | 995.00 | 96.45 | 85.75 | 86.90 | +1.36 | +1.43% | 1 | 18 | 0.00% |
NVDA240328P01000000 | 2024-03-28 10:33AM EDT | 1,000.00 | 92.20 | 90.25 | 91.20 | -2.85 | -3.00% | 52 | 70 | 0.00% |
NVDA240328P01005000 | 2024-03-27 11:28AM EDT | 1,005.00 | 105.76 | 95.20 | 95.90 | 0.00 | - | 5 | 16 | 0.00% |
NVDA240328P01010000 | 2024-03-27 3:17PM EDT | 1,010.00 | 111.31 | 100.25 | 105.20 | -4.95 | -4.26% | 2 | 8 | 123.14% |
NVDA240328P01015000 | 2024-03-27 9:35AM EDT | 1,015.00 | 96.10 | 103.75 | 108.70 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240328P01020000 | 2024-03-27 9:41AM EDT | 1,020.00 | 105.50 | 109.10 | 114.00 | 0.00 | - | 2 | 1 | 0.00% |
NVDA240328P01025000 | 2024-03-27 9:43AM EDT | 1,025.00 | 109.65 | 114.10 | 119.00 | 0.00 | - | 3 | 1 | 0.00% |
NVDA240328P01030000 | 2024-03-27 3:13PM EDT | 1,030.00 | 136.05 | 119.85 | 124.80 | 0.00 | - | 1,114 | 2 | 130.32% |
NVDA240328P01040000 | 2024-03-28 10:21AM EDT | 1,040.00 | 135.45 | 130.05 | 134.60 | -4.10 | -2.94% | 2 | 3 | 131.64% |
NVDA240328P01050000 | 2024-03-27 3:04PM EDT | 1,050.00 | 154.00 | 139.35 | 144.25 | 0.00 | - | 315 | 3 | 121.48% |
NVDA240328P01060000 | 2024-03-27 3:04PM EDT | 1,060.00 | 159.35 | 149.20 | 154.60 | 0.00 | - | 280 | 0 | 146.68% |
NVDA240328P01070000 | 2024-03-27 3:04PM EDT | 1,070.00 | 169.15 | 159.20 | 164.40 | 0.00 | - | 194 | 0 | 144.53% |
NVDA240328P01080000 | 2024-03-27 3:04PM EDT | 1,080.00 | 184.00 | 170.20 | 175.15 | 0.00 | - | 380 | 0 | 179.64% |
NVDA240328P01090000 | 2024-03-27 3:04PM EDT | 1,090.00 | 194.00 | 179.45 | 184.40 | 0.00 | - | 190 | 0 | 158.11% |
NVDA240328P01100000 | 2024-03-27 3:59PM EDT | 1,100.00 | 196.50 | 188.75 | 193.65 | 0.00 | - | 90 | 0 | 0.00% |
NVDA240328P01110000 | 2024-03-26 12:08PM EDT | 1,110.00 | 167.10 | 199.20 | 204.15 | 0.00 | - | 2 | 0 | 149.22% |
NVDA240328P01120000 | 2024-03-26 10:44AM EDT | 1,120.00 | 176.00 | 209.20 | 214.75 | 0.00 | - | 2 | 0 | 195.31% |
NVDA240328P01130000 | 2024-03-27 9:42AM EDT | 1,130.00 | 215.82 | 220.20 | 225.15 | 0.00 | - | 3 | 3 | 216.60% |
NVDA240328P01140000 | 2024-03-22 3:43PM EDT | 1,140.00 | 201.00 | 228.05 | 232.80 | 0.00 | - | 60 | 0 | 0.00% |
NVDA240328P01150000 | 2024-03-25 10:47AM EDT | 1,150.00 | 191.40 | 239.20 | 244.40 | 0.00 | - | 6 | 0 | 196.58% |
NVDA240328P01160000 | 2024-03-20 3:48PM EDT | 1,160.00 | 260.00 | 249.45 | 254.40 | 0.00 | - | 180 | 0 | 202.73% |
NVDA240328P01170000 | 2024-03-22 10:24AM EDT | 1,170.00 | 242.60 | 258.25 | 263.20 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01180000 | 2024-03-22 12:16PM EDT | 1,180.00 | 236.82 | 270.05 | 274.95 | 0.00 | - | 2 | 0 | 243.46% |
NVDA240328P01190000 | 2024-03-20 3:48PM EDT | 1,190.00 | 289.65 | 279.45 | 285.20 | 0.00 | - | 203 | 0 | 259.28% |
NVDA240328P01200000 | 2024-03-27 9:37AM EDT | 1,200.00 | 285.35 | 289.20 | 293.65 | 0.00 | - | 10 | 10 | 0.00% |
NVDA240328P01210000 | 2024-03-20 3:48PM EDT | 1,210.00 | 309.65 | 299.55 | 304.45 | 0.00 | - | 80 | 0 | 235.74% |
NVDA240328P01220000 | 2024-03-21 10:03AM EDT | 1,220.00 | 313.90 | 309.45 | 314.10 | 0.00 | - | 1 | 0 | 197.66% |
NVDA240328P01230000 | 2024-03-18 10:46AM EDT | 1,230.00 | 325.95 | 319.55 | 324.45 | 0.00 | - | 3 | 0 | 247.27% |
NVDA240328P01240000 | 2024-03-20 3:49PM EDT | 1,240.00 | 339.58 | 329.85 | 335.15 | 0.00 | - | 40 | 0 | 289.21% |
NVDA240328P01250000 | 2024-03-25 2:43PM EDT | 1,250.00 | 288.40 | 339.15 | 342.80 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240328P01260000 | 2024-03-20 3:49PM EDT | 1,260.00 | 359.80 | 349.15 | 354.35 | 0.00 | - | 350 | 0 | 255.27% |
NVDA240328P01270000 | 2024-03-20 3:49PM EDT | 1,270.00 | 369.63 | 359.15 | 364.10 | 0.00 | - | 239 | 0 | 221.48% |
NVDA240328P01280000 | 2024-03-20 2:51PM EDT | 1,280.00 | 381.31 | 368.75 | 373.65 | 0.00 | - | 80 | 0 | 0.00% |
NVDA240328P01290000 | 2024-03-20 3:41PM EDT | 1,290.00 | 390.20 | 379.45 | 384.35 | 0.00 | - | 338 | 0 | 270.90% |
NVDA240328P01300000 | 2024-03-20 3:15PM EDT | 1,300.00 | 405.55 | 388.70 | 393.65 | 0.00 | - | 76 | 0 | 0.00% |
NVDA240328P01310000 | 2024-03-20 3:41PM EDT | 1,310.00 | 410.10 | 399.60 | 404.55 | 0.00 | - | 660 | 0 | 298.05% |
NVDA240328P01320000 | 2024-03-20 3:41PM EDT | 1,320.00 | 419.75 | 410.15 | 414.45 | 0.00 | - | 580 | 0 | 295.51% |
NVDA240328P01330000 | 2024-03-15 1:15PM EDT | 1,330.00 | 440.90 | 420.10 | 425.45 | 0.00 | - | 1 | 0 | 353.91% |
NVDA240328P01340000 | 2024-03-15 3:27PM EDT | 1,340.00 | 453.35 | 429.15 | 434.10 | 0.00 | - | 4 | 0 | 253.13% |
NVDA240328P01350000 | 2024-03-19 9:49AM EDT | 1,350.00 | 494.23 | 440.30 | 444.05 | 0.00 | - | 2 | 0 | 228.13% |
NVDA240328P01360000 | 2024-03-20 3:16PM EDT | 1,360.00 | 466.70 | 448.25 | 453.15 | 0.00 | - | 13 | 0 | 0.00% |
NVDA240328P01370000 | 2024-03-15 11:56AM EDT | 1,370.00 | 480.25 | 459.40 | 465.15 | 0.00 | - | 1 | 0 | 363.57% |
NVDA240328P01380000 | 2024-03-15 11:54AM EDT | 1,380.00 | 491.56 | 469.50 | 474.25 | 0.00 | - | - | 0 | 302.34% |
NVDA240328P01390000 | 2024-03-15 11:49AM EDT | 1,390.00 | 503.15 | 479.60 | 484.35 | 0.00 | - | - | 0 | 319.92% |
NVDA240328P01400000 | 2024-03-26 1:34PM EDT | 1,400.00 | 453.97 | 489.40 | 494.35 | 0.00 | - | 17 | 0 | 324.41% |
NVDA240328P01410000 | 2024-03-15 11:08AM EDT | 1,410.00 | 522.04 | 499.40 | 504.05 | 0.00 | - | 1 | 0 | 250.00% |
NVDA240328P01430000 | 2024-03-11 10:07AM EDT | 1,430.00 | 572.70 | 518.25 | 523.05 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01440000 | 2024-03-14 12:01PM EDT | 1,440.00 | 562.58 | 530.25 | 534.00 | 0.00 | - | 42 | 0 | 0.00% |
NVDA240328P01700000 | 2024-03-28 10:17AM EDT | 1,700.00 | 797.17 | 788.20 | 793.00 | -46.76 | -5.54% | 2 | 0 | 0.00% |
NVDA240328P01750000 | 2024-03-11 3:55PM EDT | 1,750.00 | 893.95 | 838.30 | 844.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240328P01790000 | 2024-03-08 1:56PM EDT | 1,790.00 | 906.70 | 879.35 | 884.30 | 0.00 | - | 5 | 0 | 470.31% |
NVDA240328P01920000 | 2024-03-19 2:22PM EDT | 1,920.00 | 1,018.48 | 1,010.20 | 1,014.25 | 0.00 | - | 1 | 0 | 501.95% |