Mercados españoles abiertos en 3 hrs 43 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.069,63 +252,43 (+0,42%)
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 comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-23 12:24PM EDT | 260.00 | 561.75 | 564.90 | 567.70 | 0.00 | - | 2 | 8 | 1,029.30% |
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 594.23 | 544.90 | 547.70 | 0.00 | - | 1 | 1 | 966.99% |
| NVDA240426C00300000 | 2024-04-24 9:36AM EDT | 300.00 | 535.52 | 524.95 | 527.60 | 0.00 | - | 1 | 11 | 899.22% |
| NVDA240426C00320000 | 2024-04-25 12:55PM EDT | 320.00 | 502.40 | 504.90 | 507.70 | +34.85 | +7.45% | 1 | 5 | 854.88% |
| NVDA240426C00330000 | 2024-04-25 3:15PM EDT | 330.00 | 499.97 | 494.90 | 497.70 | +42.22 | +9.22% | 21 | 22 | 829.10% |
| NVDA240426C00340000 | 2024-04-23 10:27AM EDT | 340.00 | 482.34 | 484.90 | 487.70 | 0.00 | - | 1 | 2 | 804.10% |
| NVDA240426C00350000 | 2024-04-24 12:48PM EDT | 350.00 | 468.70 | 474.95 | 477.65 | +13.63 | +3.00% | 55 | 55 | 775.68% |
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 360.00 | 492.25 | 464.90 | 467.70 | 0.00 | - | 1 | 5 | 756.35% |
| NVDA240426C00370000 | 2024-04-25 3:59PM EDT | 370.00 | 456.35 | 454.90 | 457.70 | +30.16 | +7.08% | 1 | 2 | 733.40% |
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 390.00 | 484.64 | 434.90 | 437.70 | 0.00 | - | 2 | 1 | 689.45% |
| NVDA240426C00400000 | 2024-04-23 10:29AM EDT | 400.00 | 423.71 | 425.00 | 427.65 | 0.00 | - | 1 | 28 | 387.50% |
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 410.00 | 411.09 | 414.90 | 417.70 | +18.44 | +4.70% | 1 | 2 | 647.66% |
| NVDA240426C00420000 | 2024-04-24 10:55AM EDT | 420.00 | 407.00 | 404.90 | 407.70 | 0.00 | - | 2 | 7 | 627.44% |
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 430.00 | 352.33 | 394.90 | 397.70 | 0.00 | - | 4 | 2 | 607.72% |
| NVDA240426C00440000 | 2024-04-24 9:33AM EDT | 440.00 | 397.10 | 384.90 | 387.70 | 0.00 | - | 1 | 3 | 588.48% |
| NVDA240426C00450000 | 2024-04-24 11:27AM EDT | 450.00 | 360.57 | 375.00 | 377.65 | -10.13 | -2.73% | 1 | 10 | 325.00% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 460.00 | 424.07 | 364.90 | 367.70 | 0.00 | - | 5 | 0 | 551.17% |
| NVDA240426C00470000 | 2024-04-22 11:42AM EDT | 470.00 | 315.00 | 354.90 | 357.70 | 0.00 | - | 1 | 2 | 533.01% |
| NVDA240426C00480000 | 2024-04-24 2:56PM EDT | 480.00 | 315.40 | 344.90 | 347.70 | 0.00 | - | 1 | 4 | 515.33% |
| NVDA240426C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 330.29 | 325.00 | 327.65 | +37.17 | +12.68% | 5 | 77 | 275.00% |
| NVDA240426C00510000 | 2024-04-25 10:22AM EDT | 510.00 | 311.22 | 314.95 | 317.75 | +43.59 | +16.29% | 1 | 9 | 300.00% |
| NVDA240426C00520000 | 2024-04-25 3:04PM EDT | 520.00 | 309.89 | 304.95 | 307.75 | +24.86 | +8.72% | 7 | 7 | 289.06% |
| NVDA240426C00530000 | 2024-04-25 1:37PM EDT | 530.00 | 298.21 | 294.95 | 297.75 | -4.31 | -1.42% | 1 | 5 | 278.13% |
| NVDA240426C00540000 | 2024-04-25 11:36AM EDT | 540.00 | 272.60 | 284.95 | 287.75 | +20.60 | +8.17% | 1 | 9 | 267.19% |
| NVDA240426C00550000 | 2024-04-24 12:30PM EDT | 550.00 | 257.16 | 275.00 | 277.65 | 0.00 | - | 1 | 46 | 225.00% |
| NVDA240426C00560000 | 2024-04-24 12:15PM EDT | 560.00 | 250.00 | 265.00 | 267.75 | 0.00 | - | 4 | 18 | 258.59% |
| NVDA240426C00570000 | 2024-04-25 2:22PM EDT | 570.00 | 259.80 | 254.95 | 257.75 | +5.02 | +1.97% | 18 | 35 | 234.38% |
| NVDA240426C00580000 | 2024-04-25 2:17PM EDT | 580.00 | 249.16 | 244.95 | 247.75 | +15.76 | +6.75% | 27 | 62 | 225.00% |
| NVDA240426C00590000 | 2024-04-25 2:01PM EDT | 590.00 | 239.23 | 234.95 | 237.75 | +1.48 | +0.62% | 1 | 6 | 214.06% |
| NVDA240426C00600000 | 2024-04-25 3:17PM EDT | 600.00 | 225.54 | 225.05 | 227.70 | +30.96 | +15.91% | 5 | 238 | 216.41% |
| NVDA240426C00610000 | 2024-04-25 12:13PM EDT | 610.00 | 205.77 | 215.00 | 217.80 | +33.42 | +19.39% | 10 | 23 | 213.28% |
| NVDA240426C00620000 | 2024-04-25 3:17PM EDT | 620.00 | 209.95 | 205.00 | 207.80 | +25.06 | +13.55% | 3 | 101 | 203.13% |
| NVDA240426C00630000 | 2024-04-25 12:57PM EDT | 630.00 | 194.00 | 195.00 | 197.80 | +18.48 | +10.53% | 1 | 15 | 192.58% |
| NVDA240426C00640000 | 2024-04-25 3:55PM EDT | 640.00 | 185.89 | 185.00 | 187.80 | +0.39 | +0.21% | 7 | 36 | 182.42% |
| NVDA240426C00650000 | 2024-04-25 3:49PM EDT | 650.00 | 175.19 | 175.15 | 177.75 | +22.94 | +15.07% | 6 | 32 | 181.64% |
| NVDA240426C00660000 | 2024-04-25 10:59AM EDT | 660.00 | 155.82 | 165.05 | 167.85 | +8.82 | +6.00% | 1 | 54 | 171.29% |
| NVDA240426C00670000 | 2024-04-25 10:11AM EDT | 670.00 | 145.01 | 155.05 | 157.85 | +18.21 | +14.36% | 6 | 96 | 160.94% |
| NVDA240426C00680000 | 2024-04-25 10:44AM EDT | 680.00 | 136.44 | 145.05 | 147.85 | -22.17 | -13.98% | 27 | 52 | 150.78% |
| NVDA240426C00690000 | 2024-04-25 1:51PM EDT | 690.00 | 140.98 | 135.10 | 137.90 | +31.28 | +28.51% | 143 | 216 | 146.29% |
| NVDA240426C00700000 | 2024-04-25 3:46PM EDT | 700.00 | 125.90 | 125.20 | 127.85 | +27.30 | +27.69% | 141 | 521 | 138.09% |
| NVDA240426C00710000 | 2024-04-25 3:59PM EDT | 710.00 | 116.50 | 115.15 | 117.95 | +27.14 | +30.37% | 58 | 277 | 129.69% |
| NVDA240426C00720000 | 2024-04-25 3:43PM EDT | 720.00 | 108.00 | 105.15 | 108.00 | +30.30 | +39.00% | 21 | 317 | 120.90% |
| NVDA240426C00725000 | 2024-04-25 3:40PM EDT | 725.00 | 102.00 | 100.65 | 102.65 | +28.40 | +38.59% | 75 | 437 | 120.02% |
| NVDA240426C00730000 | 2024-04-25 2:54PM EDT | 730.00 | 96.05 | 95.50 | 97.35 | +24.66 | +34.54% | 71 | 564 | 98.24% |
| NVDA240426C00735000 | 2024-04-25 1:29PM EDT | 735.00 | 89.49 | 90.85 | 92.35 | +25.79 | +40.49% | 69 | 282 | 106.45% |
| NVDA240426C00740000 | 2024-04-25 3:42PM EDT | 740.00 | 86.70 | 85.55 | 87.50 | +26.40 | +43.78% | 76 | 403 | 96.68% |
| NVDA240426C00745000 | 2024-04-25 2:39PM EDT | 745.00 | 82.85 | 80.35 | 83.10 | +28.95 | +53.71% | 71 | 700 | 101.56% |
| NVDA240426C00750000 | 2024-04-25 3:46PM EDT | 750.00 | 76.14 | 75.80 | 77.45 | +24.69 | +47.99% | 382 | 2,499 | 91.70% |
| NVDA240426C00755000 | 2024-04-25 3:31PM EDT | 755.00 | 74.00 | 70.40 | 72.60 | +28.50 | +62.64% | 185 | 828 | 79.79% |
| NVDA240426C00760000 | 2024-04-25 3:04PM EDT | 760.00 | 66.40 | 65.20 | 67.85 | +23.75 | +55.69% | 436 | 954 | 76.17% |
| NVDA240426C00765000 | 2024-04-25 3:57PM EDT | 765.00 | 60.40 | 60.75 | 62.95 | +22.10 | +57.70% | 381 | 909 | 83.15% |
| NVDA240426C00770000 | 2024-04-25 3:25PM EDT | 770.00 | 61.49 | 55.80 | 58.25 | +29.14 | +90.08% | 1,286 | 1,485 | 81.74% |
| NVDA240426C00775000 | 2024-04-25 3:59PM EDT | 775.00 | 52.15 | 50.70 | 53.35 | +23.91 | +84.67% | 530 | 1,171 | 75.68% |
| NVDA240426C00780000 | 2024-04-25 3:59PM EDT | 780.00 | 46.73 | 45.95 | 48.60 | +21.53 | +85.44% | 1,816 | 2,005 | 74.37% |
| NVDA240426C00785000 | 2024-04-25 3:59PM EDT | 785.00 | 42.10 | 41.60 | 43.50 | +20.35 | +93.56% | 2,753 | 2,059 | 72.27% |
| NVDA240426C00790000 | 2024-04-25 3:59PM EDT | 790.00 | 37.40 | 36.95 | 38.85 | +19.05 | +103.81% | 6,340 | 3,050 | 70.12% |
| NVDA240426C00795000 | 2024-04-25 3:59PM EDT | 795.00 | 32.90 | 32.45 | 34.15 | +17.20 | +109.55% | 6,221 | 2,206 | 67.40% |
| NVDA240426C00800000 | 2024-04-25 3:59PM EDT | 800.00 | 29.00 | 28.15 | 29.30 | +15.70 | +118.05% | 20,672 | 5,704 | 63.87% |
| NVDA240426C00805000 | 2024-04-25 3:59PM EDT | 805.00 | 24.40 | 23.90 | 25.20 | +13.40 | +121.82% | 12,706 | 3,829 | 62.65% |
| NVDA240426C00810000 | 2024-04-25 3:59PM EDT | 810.00 | 20.30 | 20.30 | 21.50 | +10.85 | +114.81% | 21,453 | 5,498 | 63.46% |
| NVDA240426C00815000 | 2024-04-25 3:59PM EDT | 815.00 | 17.00 | 16.70 | 17.80 | +9.35 | +122.22% | 28,028 | 3,382 | 62.13% |
| NVDA240426C00820000 | 2024-04-25 3:59PM EDT | 820.00 | 14.08 | 13.45 | 14.20 | +7.78 | +123.49% | 49,746 | 7,744 | 60.27% |
| NVDA240426C00825000 | 2024-04-25 3:59PM EDT | 825.00 | 11.20 | 10.85 | 11.35 | +6.10 | +119.61% | 32,328 | 5,834 | 60.47% |
| NVDA240426C00830000 | 2024-04-25 3:59PM EDT | 830.00 | 8.50 | 8.50 | 8.90 | +4.33 | +103.84% | 48,045 | 7,786 | 60.35% |
| NVDA240426C00835000 | 2024-04-25 3:59PM EDT | 835.00 | 6.90 | 6.50 | 6.95 | +3.50 | +102.94% | 24,942 | 4,953 | 60.54% |
| NVDA240426C00840000 | 2024-04-25 3:59PM EDT | 840.00 | 5.10 | 5.00 | 5.25 | +2.43 | +91.01% | 30,001 | 14,029 | 60.86% |
| NVDA240426C00845000 | 2024-04-25 3:59PM EDT | 845.00 | 3.82 | 3.70 | 4.00 | +1.70 | +80.19% | 13,452 | 5,152 | 61.28% |
| NVDA240426C00850000 | 2024-04-25 3:59PM EDT | 850.00 | 2.75 | 2.75 | 3.00 | +1.11 | +67.68% | 64,143 | 13,516 | 61.94% |
| NVDA240426C00855000 | 2024-04-25 3:59PM EDT | 855.00 | 2.08 | 1.90 | 2.15 | +0.70 | +50.72% | 15,243 | 4,417 | 61.67% |
| NVDA240426C00857500 | 2024-04-25 3:59PM EDT | 857.50 | 1.71 | 1.49 | 1.80 | +0.50 | +41.32% | 3,878 | 2,304 | 61.11% |
| NVDA240426C00860000 | 2024-04-25 3:59PM EDT | 860.00 | 1.44 | 1.40 | 1.48 | +0.36 | +33.33% | 19,086 | 6,742 | 62.01% |
| NVDA240426C00862500 | 2024-04-25 3:59PM EDT | 862.50 | 1.20 | 1.16 | 1.37 | +0.21 | +21.21% | 2,907 | 1,516 | 62.94% |
| NVDA240426C00865000 | 2024-04-25 3:59PM EDT | 865.00 | 1.04 | 0.84 | 1.17 | +0.20 | +23.81% | 10,711 | 3,846 | 62.31% |
| NVDA240426C00867500 | 2024-04-25 3:59PM EDT | 867.50 | 0.89 | 0.80 | 0.97 | +0.13 | +17.11% | 2,354 | 2,151 | 63.31% |
| NVDA240426C00870000 | 2024-04-25 3:59PM EDT | 870.00 | 0.71 | 0.69 | 0.78 | +0.02 | +2.90% | 10,074 | 5,576 | 63.48% |
| NVDA240426C00872500 | 2024-04-25 3:59PM EDT | 872.50 | 0.62 | 0.44 | 0.66 | +0.02 | +3.33% | 2,030 | 1,254 | 62.35% |
| NVDA240426C00875000 | 2024-04-25 3:59PM EDT | 875.00 | 0.50 | 0.50 | 0.52 | -0.05 | -9.09% | 10,847 | 4,731 | 64.01% |
| NVDA240426C00877500 | 2024-04-25 3:59PM EDT | 877.50 | 0.42 | 0.37 | 0.42 | -0.07 | -14.29% | 1,995 | 1,332 | 63.48% |
| NVDA240426C00880000 | 2024-04-25 3:59PM EDT | 880.00 | 0.34 | 0.31 | 0.35 | -0.12 | -26.09% | 10,526 | 9,840 | 63.87% |
| NVDA240426C00882500 | 2024-04-25 3:58PM EDT | 882.50 | 0.31 | 0.26 | 0.37 | -0.09 | -22.50% | 1,369 | 868 | 65.72% |
| NVDA240426C00885000 | 2024-04-25 3:59PM EDT | 885.00 | 0.22 | 0.22 | 0.28 | -0.14 | -38.89% | 3,487 | 4,155 | 65.58% |
| NVDA240426C00887500 | 2024-04-25 3:59PM EDT | 887.50 | 0.19 | 0.18 | 0.44 | -0.16 | -45.71% | 1,119 | 1,306 | 70.22% |
| NVDA240426C00890000 | 2024-04-25 3:59PM EDT | 890.00 | 0.18 | 0.17 | 0.20 | -0.15 | -45.45% | 4,006 | 8,620 | 66.99% |
| NVDA240426C00892500 | 2024-04-25 3:59PM EDT | 892.50 | 0.13 | 0.13 | 0.17 | -0.17 | -56.67% | 576 | 2,103 | 67.09% |
| NVDA240426C00895000 | 2024-04-25 3:59PM EDT | 895.00 | 0.13 | 0.11 | 0.15 | -0.14 | -51.85% | 2,557 | 10,503 | 67.87% |
| NVDA240426C00897500 | 2024-04-25 3:42PM EDT | 897.50 | 0.12 | 0.09 | 0.13 | -0.11 | -47.83% | 486 | 727 | 68.36% |
| NVDA240426C00900000 | 2024-04-25 3:59PM EDT | 900.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 16,561 | 21,027 | 68.16% |
| NVDA240426C00902500 | 2024-04-25 3:41PM EDT | 902.50 | 0.09 | 0.07 | 0.08 | -0.12 | -57.14% | 689 | 904 | 68.95% |
| NVDA240426C00905000 | 2024-04-25 3:55PM EDT | 905.00 | 0.06 | 0.05 | 0.14 | -0.14 | -70.00% | 1,395 | 3,905 | 73.05% |
| NVDA240426C00907500 | 2024-04-25 3:59PM EDT | 907.50 | 0.07 | 0.03 | 0.07 | -0.12 | -63.16% | 943 | 1,269 | 69.53% |
| NVDA240426C00910000 | 2024-04-25 3:58PM EDT | 910.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 1,647 | 7,312 | 73.44% |
| NVDA240426C00912500 | 2024-04-25 2:57PM EDT | 912.50 | 0.08 | 0.00 | 0.11 | -0.09 | -52.94% | 275 | 942 | 73.83% |
| NVDA240426C00915000 | 2024-04-25 3:54PM EDT | 915.00 | 0.02 | 0.02 | 0.09 | -0.14 | -87.50% | 1,668 | 2,931 | 75.78% |
| NVDA240426C00920000 | 2024-04-25 3:59PM EDT | 920.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,551 | 3,502 | 75.78% |
| NVDA240426C00925000 | 2024-04-25 3:59PM EDT | 925.00 | 0.03 | 0.03 | 0.06 | -0.10 | -76.92% | 1,463 | 4,247 | 81.25% |
| NVDA240426C00930000 | 2024-04-25 3:59PM EDT | 930.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1,176 | 3,657 | 79.69% |
| NVDA240426C00935000 | 2024-04-25 3:56PM EDT | 935.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 1,338 | 2,354 | 84.38% |
| NVDA240426C00940000 | 2024-04-25 3:57PM EDT | 940.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 890 | 3,352 | 85.94% |
| NVDA240426C00945000 | 2024-04-25 3:45PM EDT | 945.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 465 | 1,991 | 89.45% |
| NVDA240426C00950000 | 2024-04-25 3:59PM EDT | 950.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 2,708 | 10,529 | 90.63% |
| NVDA240426C00955000 | 2024-04-25 3:57PM EDT | 955.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 481 | 1,635 | 91.41% |
| NVDA240426C00960000 | 2024-04-25 3:54PM EDT | 960.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 511 | 2,150 | 94.53% |
| NVDA240426C00965000 | 2024-04-25 3:36PM EDT | 965.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 143 | 1,363 | 117.77% |
| NVDA240426C00970000 | 2024-04-25 3:48PM EDT | 970.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 83 | 1,680 | 103.13% |
| NVDA240426C00975000 | 2024-04-25 3:54PM EDT | 975.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 60 | 2,651 | 106.25% |
| NVDA240426C00980000 | 2024-04-25 3:55PM EDT | 980.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 114 | 1,846 | 108.59% |
| NVDA240426C00985000 | 2024-04-25 1:09PM EDT | 985.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 120 | 640 | 109.38% |
| NVDA240426C00990000 | 2024-04-25 2:21PM EDT | 990.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 48 | 2,684 | 112.50% |
| NVDA240426C00995000 | 2024-04-25 12:20PM EDT | 995.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 121 | 1,084 | 114.84% |
| NVDA240426C01000000 | 2024-04-25 3:57PM EDT | 1,000.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 265 | 6,927 | 117.19% |
| NVDA240426C01010000 | 2024-04-25 3:48PM EDT | 1,010.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 64 | 1,282 | 123.44% |
| NVDA240426C01020000 | 2024-04-25 3:20PM EDT | 1,020.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 20 | 1,612 | 136.72% |
| NVDA240426C01030000 | 2024-04-25 3:20PM EDT | 1,030.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 685 | 129.69% |
| NVDA240426C01040000 | 2024-04-25 2:27PM EDT | 1,040.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 1,159 | 134.38% |
| NVDA240426C01050000 | 2024-04-25 3:22PM EDT | 1,050.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 2,422 | 140.63% |
| NVDA240426C01060000 | 2024-04-25 3:20PM EDT | 1,060.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 137 | 1,044 | 145.31% |
| NVDA240426C01070000 | 2024-04-25 3:20PM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 447 | 952 | 143.75% |
| NVDA240426C01080000 | 2024-04-25 2:33PM EDT | 1,080.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 1,192 | 156.25% |
| NVDA240426C01090000 | 2024-04-25 3:22PM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 816 | 153.13% |
| NVDA240426C01100000 | 2024-04-25 1:02PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 4,909 | 156.25% |
| NVDA240426C01110000 | 2024-04-25 9:45AM EDT | 1,110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 923 | 168.75% |
| NVDA240426C01120000 | 2024-04-25 10:19AM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,251 | 165.63% |
| NVDA240426C01130000 | 2024-04-25 3:52PM EDT | 1,130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 618 | 168.75% |
| NVDA240426C01140000 | 2024-04-25 3:52PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 1,341 | 175.00% |
| NVDA240426C01150000 | 2024-04-25 3:53PM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 3,599 | 181.25% |
| NVDA240426C01160000 | 2024-04-25 3:53PM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 366 | 181.25% |
| NVDA240426C01170000 | 2024-04-25 3:53PM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 546 | 187.50% |
| NVDA240426C01180000 | 2024-04-25 10:46AM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,731 | 193.75% |
| NVDA240426C01190000 | 2024-04-25 1:51PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 634 | 196.88% |
| NVDA240426C01200000 | 2024-04-25 12:27PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,743 | 200.00% |
| NVDA240426C01210000 | 2024-04-23 2:19PM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 401 | 206.25% |
| NVDA240426C01220000 | 2024-04-24 12:58PM EDT | 1,220.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 372 | 206.25% |
| NVDA240426C01230000 | 2024-04-25 9:30AM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,009 | 212.50% |
| NVDA240426C01240000 | 2024-04-24 9:31AM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 218.75% |
| NVDA240426C01250000 | 2024-04-23 3:57PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 374 | 218.75% |
| NVDA240426C01260000 | 2024-04-25 1:56PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 296 | 225.00% |
| NVDA240426C01270000 | 2024-04-22 3:58PM EDT | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 200 | 231.25% |
| NVDA240426C01280000 | 2024-04-22 11:23AM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 147 | 231.25% |
| NVDA240426C01290000 | 2024-04-22 11:18AM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 491 | 237.50% |
| NVDA240426C01300000 | 2024-04-23 9:43AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 502 | 1,266 | 237.50% |
| NVDA240426C01310000 | 2024-04-23 9:30AM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 243.75% |
| NVDA240426C01320000 | 2024-04-22 9:56AM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 250.00% |
| NVDA240426C01330000 | 2024-04-22 11:38AM EDT | 1,330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 125 | 250.00% |
| NVDA240426C01340000 | 2024-04-25 11:57AM EDT | 1,340.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 332 | 256.25% |
| NVDA240426C01350000 | 2024-04-23 10:24AM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 479 | 256.25% |
| NVDA240426C01360000 | 2024-04-22 9:35AM EDT | 1,360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 262.50% |
| NVDA240426C01370000 | 2024-04-19 3:51PM EDT | 1,370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 42 | 60 | 262.50% |
| NVDA240426C01380000 | 2024-04-23 12:11PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 268.75% |
| NVDA240426C01390000 | 2024-04-19 1:39PM EDT | 1,390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 137 | 128 | 275.00% |
| NVDA240426C01400000 | 2024-04-25 3:46PM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 275.00% |
| NVDA240426C01450000 | 2024-04-22 9:32AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 215 | 293.75% |
| NVDA240426C01500000 | 2024-04-22 9:34AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 475 | 312.50% |
| NVDA240426C01550000 | 2024-04-25 2:25PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 628 | 325.00% |
| NVDA240426C01600000 | 2024-04-23 9:31AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 21,581 | 337.50% |
| NVDA240426C01650000 | 2024-04-24 9:56AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,265 | 350.00% |
| NVDA240426C01700000 | 2024-04-23 10:44AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,822 | 368.75% |
| NVDA240426C01750000 | 2024-04-19 3:30PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,999 | 6,078 | 381.25% |
| NVDA240426C01790000 | 2024-04-22 11:17AM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,799 | 393.75% |
| NVDA240426C01800000 | 2024-04-19 3:30PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,074 | 6,195 | 393.75% |
| NVDA240426C01810000 | 2024-04-05 9:34AM EDT | 1,810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19 | 393.75% |
| NVDA240426C01820000 | 2024-04-16 1:11PM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,985 | 400.00% |
| NVDA240426C01830000 | 2024-04-09 9:42AM EDT | 1,830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 400.00% |
| NVDA240426C01840000 | 2024-04-12 1:26PM EDT | 1,840.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 406.25% |
| NVDA240426C01850000 | 2024-04-08 10:48AM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 412.50% |
| NVDA240426C01860000 | 2024-04-19 2:11PM EDT | 1,860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 412.50% |
| NVDA240426C01870000 | 2024-03-27 11:53AM EDT | 1,870.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 16 | 17 | 412.50% |
| NVDA240426C01880000 | 2024-03-26 12:35PM EDT | 1,880.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 412.50% |
| NVDA240426C01890000 | 2024-03-26 10:12AM EDT | 1,890.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 418.75% |
| NVDA240426C01900000 | 2024-04-22 12:40PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 425.00% |
| NVDA240426C01910000 | 2024-04-02 9:30AM EDT | 1,910.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 425.00% |
| NVDA240426C01920000 | 2024-04-15 1:18PM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 293 | 425.00% |
| NVDA240426C01930000 | 2024-04-24 9:39AM EDT | 1,930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 425.00% |
| NVDA240426C01940000 | 2024-04-25 11:49AM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,527 | 425.00% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-24 2:18PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 600.00% |
| NVDA240426P00280000 | 2024-04-22 9:39AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 575.00% |
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 290.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 550.00% |
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 537.50% |
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 64 | 512.50% |
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 500.00% |
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 487.50% |
| NVDA240426P00340000 | 2024-04-22 9:39AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 475.00% |
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 83 | 450.00% |
| NVDA240426P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 437.50% |
| NVDA240426P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 611 | 425.00% |
| NVDA240426P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 412.50% |
| NVDA240426P00390000 | 2024-04-23 3:41PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 596 | 400.00% |
| NVDA240426P00400000 | 2024-04-25 10:09AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 974 | 387.50% |
| NVDA240426P00410000 | 2024-04-25 1:45PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 590 | 375.00% |
| NVDA240426P00420000 | 2024-04-24 11:58AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 292 | 362.50% |
| NVDA240426P00430000 | 2024-04-25 2:52PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 350.00% |
| NVDA240426P00440000 | 2024-04-24 2:34PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 552 | 337.50% |
| NVDA240426P00450000 | 2024-04-25 10:55AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,209 | 325.00% |
| NVDA240426P00460000 | 2024-04-25 10:00AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 295 | 312.50% |
| NVDA240426P00470000 | 2024-04-25 3:27PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 978 | 306.25% |
| NVDA240426P00480000 | 2024-04-25 3:55PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,147 | 293.75% |
| NVDA240426P00490000 | 2024-04-25 2:51PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 627 | 281.25% |
| NVDA240426P00500000 | 2024-04-25 1:47PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 1,706 | 275.00% |
| NVDA240426P00510000 | 2024-04-25 1:00PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 819 | 262.50% |
| NVDA240426P00520000 | 2024-04-25 3:24PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,306 | 250.00% |
| NVDA240426P00530000 | 2024-04-25 12:57PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 643 | 243.75% |
| NVDA240426P00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 157 | 793 | 257.81% |
| NVDA240426P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 411 | 4,438 | 242.19% |
| NVDA240426P00560000 | 2024-04-25 1:56PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 230 | 616 | 231.25% |
| NVDA240426P00570000 | 2024-04-25 3:52PM EDT | 570.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 101 | 1,325 | 269.92% |
| NVDA240426P00580000 | 2024-04-25 2:57PM EDT | 580.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 255 | 934 | 212.50% |
| NVDA240426P00590000 | 2024-04-25 3:25PM EDT | 590.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 185 | 1,301 | 210.94% |
| NVDA240426P00600000 | 2024-04-25 3:59PM EDT | 600.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 715 | 3,317 | 201.56% |
| NVDA240426P00610000 | 2024-04-25 3:43PM EDT | 610.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 309 | 970 | 197.66% |
| NVDA240426P00620000 | 2024-04-25 3:56PM EDT | 620.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 926 | 1,644 | 182.81% |
| NVDA240426P00630000 | 2024-04-25 3:41PM EDT | 630.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1,232 | 1,342 | 178.13% |
| NVDA240426P00640000 | 2024-04-25 3:57PM EDT | 640.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 765 | 1,093 | 172.66% |
| NVDA240426P00650000 | 2024-04-25 3:59PM EDT | 650.00 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 2,969 | 8,467 | 164.45% |
| NVDA240426P00660000 | 2024-04-25 3:50PM EDT | 660.00 | 0.07 | 0.03 | 0.07 | -0.09 | -56.25% | 515 | 1,349 | 154.69% |
| NVDA240426P00670000 | 2024-04-25 3:57PM EDT | 670.00 | 0.07 | 0.02 | 0.10 | -0.10 | -58.82% | 1,654 | 2,953 | 148.05% |
| NVDA240426P00680000 | 2024-04-25 3:58PM EDT | 680.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 3,228 | 4,684 | 147.27% |
| NVDA240426P00690000 | 2024-04-25 3:59PM EDT | 690.00 | 0.22 | 0.10 | 0.11 | -0.10 | -31.25% | 2,369 | 3,532 | 137.11% |
| NVDA240426P00700000 | 2024-04-25 3:59PM EDT | 700.00 | 0.29 | 0.11 | 0.12 | -0.09 | -23.68% | 9,899 | 9,629 | 128.71% |
| NVDA240426P00710000 | 2024-04-25 3:59PM EDT | 710.00 | 0.12 | 0.10 | 0.21 | -0.37 | -75.51% | 1,493 | 2,745 | 123.24% |
| NVDA240426P00720000 | 2024-04-25 3:59PM EDT | 720.00 | 0.15 | 0.10 | 0.19 | -0.50 | -76.92% | 5,432 | 4,460 | 112.11% |
| NVDA240426P00725000 | 2024-04-25 3:59PM EDT | 725.00 | 0.15 | 0.10 | 0.21 | -0.60 | -80.00% | 5,645 | 7,794 | 108.20% |
| NVDA240426P00730000 | 2024-04-25 3:59PM EDT | 730.00 | 0.15 | 0.15 | 0.16 | -0.71 | -82.56% | 6,115 | 2,746 | 103.13% |
| NVDA240426P00735000 | 2024-04-25 3:59PM EDT | 735.00 | 0.16 | 0.06 | 0.19 | -0.92 | -85.19% | 4,100 | 1,901 | 95.51% |
| NVDA240426P00740000 | 2024-04-25 3:59PM EDT | 740.00 | 0.18 | 0.15 | 0.19 | -1.07 | -85.60% | 6,866 | 5,413 | 94.34% |
| NVDA240426P00745000 | 2024-04-25 3:59PM EDT | 745.00 | 0.22 | 0.11 | 0.24 | -1.43 | -86.67% | 3,959 | 2,653 | 89.65% |
| NVDA240426P00750000 | 2024-04-25 3:59PM EDT | 750.00 | 0.24 | 0.23 | 0.25 | -1.73 | -87.82% | 28,086 | 9,392 | 88.48% |
| NVDA240426P00755000 | 2024-04-25 3:59PM EDT | 755.00 | 0.25 | 0.20 | 0.27 | -2.18 | -89.71% | 5,868 | 2,858 | 82.91% |
| NVDA240426P00760000 | 2024-04-25 3:59PM EDT | 760.00 | 0.33 | 0.30 | 0.34 | -2.72 | -89.18% | 15,521 | 4,544 | 81.54% |
| NVDA240426P00765000 | 2024-04-25 3:59PM EDT | 765.00 | 0.41 | 0.31 | 0.49 | -3.59 | -89.75% | 7,882 | 3,625 | 79.05% |
| NVDA240426P00770000 | 2024-04-25 3:59PM EDT | 770.00 | 0.46 | 0.47 | 0.48 | -4.54 | -90.80% | 19,533 | 4,896 | 75.78% |
| NVDA240426P00775000 | 2024-04-25 3:59PM EDT | 775.00 | 0.60 | 0.59 | 0.60 | -5.45 | -90.08% | 14,208 | 4,064 | 73.14% |
| NVDA240426P00780000 | 2024-04-25 3:59PM EDT | 780.00 | 0.80 | 0.75 | 0.83 | -6.55 | -89.12% | 22,833 | 6,764 | 71.29% |
| NVDA240426P00785000 | 2024-04-25 3:59PM EDT | 785.00 | 1.05 | 0.87 | 1.15 | -8.20 | -88.65% | 13,054 | 3,336 | 68.85% |
| NVDA240426P00790000 | 2024-04-25 3:59PM EDT | 790.00 | 1.31 | 1.24 | 1.45 | -10.09 | -88.51% | 28,921 | 5,554 | 67.07% |
| NVDA240426P00795000 | 2024-04-25 3:59PM EDT | 795.00 | 1.87 | 1.74 | 1.91 | -11.28 | -85.78% | 14,904 | 4,481 | 65.70% |
| NVDA240426P00800000 | 2024-04-25 3:59PM EDT | 800.00 | 2.52 | 2.50 | 2.53 | -13.48 | -84.25% | 52,186 | 8,942 | 64.91% |
| NVDA240426P00805000 | 2024-04-25 3:59PM EDT | 805.00 | 3.35 | 3.15 | 3.35 | -15.35 | -82.09% | 17,010 | 3,920 | 62.81% |
| NVDA240426P00810000 | 2024-04-25 3:59PM EDT | 810.00 | 4.30 | 4.20 | 4.60 | -17.52 | -80.29% | 30,536 | 3,198 | 62.20% |
| NVDA240426P00815000 | 2024-04-25 3:59PM EDT | 815.00 | 5.77 | 5.40 | 6.00 | -19.82 | -77.45% | 32,640 | 3,364 | 60.66% |
| NVDA240426P00820000 | 2024-04-25 3:59PM EDT | 820.00 | 7.30 | 7.05 | 7.70 | -21.65 | -74.78% | 34,787 | 4,890 | 59.50% |
| NVDA240426P00825000 | 2024-04-25 3:59PM EDT | 825.00 | 9.73 | 9.40 | 10.00 | -23.27 | -70.52% | 19,966 | 2,408 | 60.01% |
| NVDA240426P00830000 | 2024-04-25 3:59PM EDT | 830.00 | 12.00 | 11.80 | 12.65 | -24.85 | -67.44% | 16,071 | 2,947 | 59.45% |
| NVDA240426P00835000 | 2024-04-25 3:59PM EDT | 835.00 | 15.11 | 14.80 | 15.95 | -25.84 | -63.10% | 4,572 | 2,203 | 60.35% |
| NVDA240426P00840000 | 2024-04-25 3:59PM EDT | 840.00 | 18.95 | 18.25 | 19.05 | -26.08 | -57.92% | 4,192 | 2,484 | 59.85% |
| NVDA240426P00845000 | 2024-04-25 3:58PM EDT | 845.00 | 22.53 | 20.95 | 23.35 | -26.69 | -54.23% | 1,798 | 2,977 | 58.47% |
| NVDA240426P00850000 | 2024-04-25 3:59PM EDT | 850.00 | 26.40 | 25.50 | 27.30 | -27.60 | -51.11% | 3,302 | 4,040 | 60.64% |
| NVDA240426P00855000 | 2024-04-25 3:57PM EDT | 855.00 | 31.65 | 29.70 | 31.55 | -26.35 | -45.43% | 655 | 846 | 60.86% |
| NVDA240426P00857500 | 2024-04-25 3:53PM EDT | 857.50 | 33.45 | 31.90 | 33.70 | -26.94 | -44.61% | 82 | 867 | 60.84% |
| NVDA240426P00860000 | 2024-04-25 3:59PM EDT | 860.00 | 35.25 | 34.15 | 35.95 | -28.61 | -44.80% | 818 | 1,857 | 61.16% |
| NVDA240426P00862500 | 2024-04-25 3:58PM EDT | 862.50 | 37.38 | 35.85 | 38.25 | -26.27 | -41.27% | 131 | 371 | 57.28% |
| NVDA240426P00865000 | 2024-04-25 3:55PM EDT | 865.00 | 39.60 | 38.00 | 40.80 | -30.06 | -43.15% | 278 | 1,067 | 57.64% |
| NVDA240426P00867500 | 2024-04-25 3:20PM EDT | 867.50 | 43.20 | 40.40 | 42.90 | -27.62 | -39.00% | 116 | 477 | 55.32% |
| NVDA240426P00870000 | 2024-04-25 3:49PM EDT | 870.00 | 44.95 | 42.50 | 45.25 | -28.05 | -38.42% | 254 | 1,156 | 76.25% |
| NVDA240426P00872500 | 2024-04-25 3:54PM EDT | 872.50 | 46.46 | 45.20 | 47.65 | -29.39 | -38.75% | 46 | 303 | 53.86% |
| NVDA240426P00875000 | 2024-04-25 3:52PM EDT | 875.00 | 49.10 | 47.25 | 50.30 | -29.11 | -37.22% | 135 | 1,190 | 83.01% |
| NVDA240426P00877500 | 2024-04-25 3:56PM EDT | 877.50 | 52.40 | 50.25 | 52.50 | -27.75 | -34.62% | 29 | 240 | 56.45% |
| NVDA240426P00880000 | 2024-04-25 3:32PM EDT | 880.00 | 55.10 | 52.40 | 55.15 | -27.94 | -33.65% | 129 | 945 | 53.03% |
| NVDA240426P00882500 | 2024-04-25 9:46AM EDT | 882.50 | 73.85 | 54.85 | 57.60 | -10.85 | -12.81% | 1 | 27 | 50.39% |
| NVDA240426P00885000 | 2024-04-25 3:30PM EDT | 885.00 | 56.05 | 57.30 | 60.10 | -33.50 | -37.41% | 20 | 57 | 91.85% |
| NVDA240426P00887500 | 2024-04-25 3:35PM EDT | 887.50 | 59.01 | 59.85 | 62.55 | -21.22 | -26.45% | 14 | 56 | 93.90% |
| NVDA240426P00890000 | 2024-04-25 3:43PM EDT | 890.00 | 62.36 | 62.15 | 65.00 | -35.22 | -36.09% | 80 | 235 | 95.85% |
| NVDA240426P00892500 | 2024-04-25 3:52PM EDT | 892.50 | 66.45 | 64.60 | 67.65 | -3.12 | -4.48% | 7 | 33 | 101.07% |
| NVDA240426P00895000 | 2024-04-25 3:41PM EDT | 895.00 | 68.42 | 67.10 | 70.10 | -30.50 | -30.83% | 52 | 143 | 103.03% |
| NVDA240426P00897500 | 2024-04-25 1:15PM EDT | 897.50 | 72.11 | 66.90 | 73.40 | -14.41 | -16.66% | 19 | 12 | 117.82% |
| NVDA240426P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 74.35 | 71.70 | 75.85 | -27.65 | -27.11% | 63 | 194 | 69.14% |
| NVDA240426P00902500 | 2024-04-25 10:29AM EDT | 902.50 | 82.75 | 73.85 | 78.40 | -18.50 | -18.27% | 3 | 1 | 123.61% |
| NVDA240426P00905000 | 2024-04-25 12:57PM EDT | 905.00 | 81.78 | 76.30 | 80.90 | -26.47 | -24.45% | 84 | 100 | 126.47% |
| NVDA240426P00907500 | 2024-04-25 10:29AM EDT | 907.50 | 87.70 | 78.80 | 83.40 | +3.85 | +4.59% | 3 | 2 | 129.27% |
| NVDA240426P00910000 | 2024-04-25 3:33PM EDT | 910.00 | 82.60 | 81.30 | 85.90 | -28.78 | -25.84% | 98 | 31 | 132.08% |
| NVDA240426P00912500 | 2024-04-25 10:30AM EDT | 912.50 | 94.09 | 83.80 | 88.40 | -18.25 | -16.25% | 10 | 5 | 134.86% |
| NVDA240426P00915000 | 2024-04-25 3:29PM EDT | 915.00 | 85.00 | 86.30 | 90.90 | -31.32 | -26.93% | 21 | 13 | 137.62% |
| NVDA240426P00920000 | 2024-04-25 11:35AM EDT | 920.00 | 108.02 | 91.35 | 95.90 | -13.48 | -11.09% | 2 | 12 | 143.09% |
| NVDA240426P00925000 | 2024-04-24 2:28PM EDT | 925.00 | 125.15 | 96.30 | 100.90 | 0.00 | - | 132 | 14 | 148.49% |
| NVDA240426P00930000 | 2024-04-24 2:16PM EDT | 930.00 | 127.90 | 101.35 | 105.85 | 0.00 | - | 20 | 3 | 152.98% |
| NVDA240426P00935000 | 2024-04-23 12:44PM EDT | 935.00 | 116.65 | 106.30 | 110.85 | 0.00 | - | 7 | 0 | 158.20% |
| NVDA240426P00940000 | 2024-04-25 3:42PM EDT | 940.00 | 113.49 | 111.30 | 115.85 | -30.06 | -20.94% | 1 | 1 | 163.38% |
| NVDA240426P00945000 | 2024-04-19 12:38PM EDT | 945.00 | 137.62 | 116.30 | 120.80 | 0.00 | - | 7 | 0 | 167.60% |
| NVDA240426P00950000 | 2024-04-24 2:54PM EDT | 950.00 | 151.50 | 121.35 | 125.75 | 0.00 | - | 1 | 1 | 171.73% |
| NVDA240426P00955000 | 2024-04-24 2:41PM EDT | 955.00 | 158.30 | 126.30 | 130.85 | 0.00 | - | 4 | 1 | 178.47% |
| NVDA240426P00960000 | 2024-04-24 2:28PM EDT | 960.00 | 155.55 | 131.30 | 135.80 | 0.00 | - | 50 | 6 | 182.47% |
| NVDA240426P00965000 | 2024-04-23 11:02AM EDT | 965.00 | 144.85 | 136.35 | 140.85 | 0.00 | - | 3 | 2 | 188.28% |
| NVDA240426P00970000 | 2024-04-23 10:35AM EDT | 970.00 | 145.05 | 141.30 | 145.85 | 0.00 | - | 1 | 0 | 193.09% |
| NVDA240426P00975000 | 2024-04-19 3:47PM EDT | 975.00 | 218.70 | 146.30 | 150.85 | 0.00 | - | 24 | 0 | 197.85% |
| NVDA240426P00980000 | 2024-04-24 2:41PM EDT | 980.00 | 178.70 | 151.25 | 155.85 | 0.00 | - | 4 | 1 | 202.59% |
| NVDA240426P00990000 | 2024-04-22 9:41AM EDT | 990.00 | 206.20 | 161.55 | 165.85 | 0.00 | - | 1 | 0 | 114.84% |
| NVDA240426P00995000 | 2024-04-18 9:35AM EDT | 995.00 | 152.50 | 166.25 | 170.85 | 0.00 | - | - | 0 | 216.46% |
| NVDA240426P01000000 | 2024-04-24 3:11PM EDT | 1,000.00 | 200.00 | 171.25 | 175.80 | 0.00 | - | 8 | 0 | 219.92% |
| NVDA240426P01010000 | 2024-04-19 2:15PM EDT | 1,010.00 | 223.05 | 181.30 | 185.85 | 0.00 | - | 2 | 0 | 229.93% |
| NVDA240426P01020000 | 2024-04-19 10:45AM EDT | 1,020.00 | 200.20 | 191.25 | 195.85 | 0.00 | - | 4 | 0 | 238.70% |
| NVDA240426P01030000 | 2024-04-19 2:19PM EDT | 1,030.00 | 240.10 | 201.25 | 205.85 | 0.00 | - | 2 | 0 | 247.31% |
| NVDA240426P01040000 | 2024-04-05 3:24PM EDT | 1,040.00 | 163.80 | 211.30 | 215.80 | 0.00 | - | 6 | 0 | 254.69% |
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 1,050.00 | 226.74 | 221.25 | 225.80 | 0.00 | - | 2 | 0 | 262.99% |
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 1,060.00 | 256.00 | 231.10 | 235.80 | 0.00 | - | 6 | 0 | 271.19% |
| NVDA240426P01070000 | 2024-04-05 9:39AM EDT | 1,070.00 | 207.07 | 241.25 | 245.80 | 0.00 | - | 1 | 0 | 279.25% |
| NVDA240426P01080000 | 2024-04-08 1:13PM EDT | 1,080.00 | 208.07 | 251.25 | 255.80 | 0.00 | - | 2 | 0 | 287.16% |
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 1,090.00 | 211.44 | 261.20 | 265.80 | 0.00 | - | 2 | 0 | 294.97% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 254.69 | 271.20 | 275.80 | 0.00 | - | 2 | 0 | 302.69% |
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 1,110.00 | 216.45 | 281.25 | 285.80 | 0.00 | - | 1 | 0 | 310.25% |
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 1,120.00 | 225.55 | 291.20 | 295.80 | 0.00 | - | 9 | 0 | 317.77% |
| NVDA240426P01130000 | 2024-04-01 10:36AM EDT | 1,130.00 | 214.40 | 301.20 | 305.80 | 0.00 | - | - | 0 | 325.15% |
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 1,150.00 | 268.81 | 321.20 | 325.75 | 0.00 | - | 2 | 0 | 338.18% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 1,160.00 | 266.48 | 331.25 | 335.65 | 0.00 | - | 2 | 0 | 342.38% |
| NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 1,180.00 | 278.32 | 351.25 | 355.75 | 0.00 | - | 1 | 0 | 359.18% |
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 1,200.00 | 330.39 | 371.25 | 375.75 | 0.00 | - | 6 | 0 | 372.66% |
| NVDA240426P01210000 | 2024-04-16 9:48AM EDT | 1,210.00 | 346.91 | 381.15 | 385.70 | 0.00 | - | 2 | 0 | 377.78% |
| NVDA240426P01220000 | 2024-04-11 9:37AM EDT | 1,220.00 | 337.78 | 391.15 | 395.75 | 0.00 | - | - | 0 | 385.89% |
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.23 | 411.15 | 415.75 | 0.00 | - | - | 0 | 398.78% |
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 1,250.00 | 378.93 | 421.15 | 425.75 | 0.00 | - | - | 0 | 405.13% |
| NVDA240426P01260000 | 2024-04-01 9:38AM EDT | 1,260.00 | 340.53 | 431.15 | 435.70 | 0.00 | - | 1 | 0 | 409.77% |
| NVDA240426P01280000 | 2024-03-20 3:43PM EDT | 1,280.00 | 380.35 | 510.00 | 525.00 | 0.00 | - | - | 0 | 1,029.52% |
| NVDA240426P01300000 | 2024-04-19 3:47PM EDT | 1,300.00 | 543.50 | 471.20 | 475.70 | 0.00 | - | 4 | 0 | 434.08% |
| NVDA240426P01340000 | 2024-03-19 11:19AM EDT | 1,340.00 | 474.55 | 490.50 | 495.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 1,400.00 | 493.94 | 570.90 | 575.85 | 0.00 | - | 2 | 0 | 496.09% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 1,500.00 | 574.42 | 735.35 | 740.30 | 0.00 | - | 2 | 0 | 1,213.92% |
| NVDA240426P01550000 | 2024-03-25 10:59AM EDT | 1,550.00 | 590.80 | 720.55 | 725.30 | 0.00 | - | 2 | 0 | 548.73% |
| NVDA240426P01650000 | 2024-04-16 10:16AM EDT | 1,650.00 | 771.64 | 820.95 | 825.55 | 0.00 | - | 1 | 0 | 604.88% |
| NVDA240426P01700000 | 2024-03-14 10:06AM EDT | 1,700.00 | 816.65 | 815.60 | 820.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01750000 | 2024-03-13 11:33AM EDT | 1,750.00 | 858.75 | 857.80 | 862.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01790000 | 2024-03-14 10:07AM EDT | 1,790.00 | 906.50 | 905.55 | 910.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01800000 | 2024-03-13 11:33AM EDT | 1,800.00 | 908.90 | 907.80 | 912.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01820000 | 2024-03-14 10:07AM EDT | 1,820.00 | 936.40 | 935.55 | 940.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01830000 | 2024-03-14 10:07AM EDT | 1,830.00 | 945.85 | 945.50 | 952.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 986.35 | 985.55 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.