U.S. markets open in 3 hours 16 minutes
F S&P 500
5,138.75 -8.25 (-0.16%) F Dow Jones
38,549.00 -10.00 (-0.03%) F Nasdaq
17,872.50 -31.75 (-0.18%) E-mini Russell 2000 Index Futur
2,019.20 -7.90 (-0.39%) Petróleo
82.78 +0.15 (+0.18%) Oro
2,326.50 -31.20 (-1.32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 2024-04-29 3:50PM EDT | 260.00 | 616.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 280.00 | 534.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00300000 | 2024-04-25 11:00AM EDT | 300.00 | 517.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00320000 | 2024-04-26 10:18AM EDT | 320.00 | 549.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00330000 | 2024-04-26 10:35AM EDT | 330.00 | 534.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 340.00 | 517.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00350000 | 2024-04-25 10:16AM EDT | 350.00 | 469.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 502.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00370000 | 2024-04-26 12:45PM EDT | 370.00 | 505.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 390.00 | 423.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00400000 | 2024-04-29 12:16PM EDT | 400.00 | 471.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 410.00 | 461.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 420.00 | 453.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00430000 | 2024-04-29 10:06AM EDT | 430.00 | 439.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 431.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00450000 | 2024-04-29 9:33AM EDT | 450.00 | 418.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 460.00 | 379.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00470000 | 2024-04-26 3:51PM EDT | 470.00 | 407.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00480000 | 2024-04-29 12:14PM EDT | 480.00 | 391.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00490000 | 2024-04-19 3:44PM EDT | 490.00 | 272.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00500000 | 2024-04-29 9:58AM EDT | 500.00 | 365.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00510000 | 2024-04-26 1:57PM EDT | 510.00 | 366.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00520000 | 2024-04-25 3:04PM EDT | 520.00 | 310.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 530.00 | 367.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00540000 | 2024-04-29 11:04AM EDT | 540.00 | 328.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240503C00545000 | 2024-04-26 3:46PM EDT | 545.00 | 329.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00550000 | 2024-04-29 10:49AM EDT | 550.00 | 318.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 555.00 | 309.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00560000 | 2024-04-29 11:17AM EDT | 560.00 | 311.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 570.00 | 307.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00580000 | 2024-04-26 1:36PM EDT | 580.00 | 300.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240503C00590000 | 2024-04-26 1:45PM EDT | 590.00 | 289.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00595000 | 2024-04-26 2:30PM EDT | 595.00 | 281.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503C00600000 | 2024-04-26 2:39PM EDT | 600.00 | 276.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 605.00 | 220.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00610000 | 2024-04-25 12:13PM EDT | 610.00 | 206.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240503C00615000 | 2024-04-26 1:05PM EDT | 615.00 | 261.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00620000 | 2024-04-29 11:40AM EDT | 620.00 | 249.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00625000 | 2024-04-26 3:51PM EDT | 625.00 | 252.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503C00630000 | 2024-04-25 3:31PM EDT | 630.00 | 199.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 635.00 | 185.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00640000 | 2024-04-26 3:44PM EDT | 640.00 | 234.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 645.00 | 181.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00650000 | 2024-04-29 3:05PM EDT | 650.00 | 218.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00655000 | 2024-04-29 9:37AM EDT | 655.00 | 210.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00660000 | 2024-04-29 1:50PM EDT | 660.00 | 216.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240503C00665000 | 2024-04-29 2:34PM EDT | 665.00 | 207.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00670000 | 2024-04-26 3:44PM EDT | 670.00 | 203.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240503C00675000 | 2024-04-29 1:53PM EDT | 675.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00680000 | 2024-04-26 3:55PM EDT | 680.00 | 197.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA240503C00685000 | 2024-04-26 2:22PM EDT | 685.00 | 190.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240503C00690000 | 2024-04-29 1:54PM EDT | 690.00 | 186.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00695000 | 2024-04-29 3:59PM EDT | 695.00 | 183.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00700000 | 2024-04-29 3:56PM EDT | 700.00 | 178.16 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA240503C00705000 | 2024-04-29 10:21AM EDT | 705.00 | 169.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00710000 | 2024-04-29 3:57PM EDT | 710.00 | 168.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240503C00715000 | 2024-04-29 12:18PM EDT | 715.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240503C00720000 | 2024-04-29 12:26PM EDT | 720.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240503C00725000 | 2024-04-29 3:55PM EDT | 725.00 | 155.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA240503C00730000 | 2024-04-29 3:54PM EDT | 730.00 | 148.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240503C00735000 | 2024-04-29 2:09PM EDT | 735.00 | 140.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA240503C00740000 | 2024-04-29 3:54PM EDT | 740.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| NVDA240503C00745000 | 2024-04-29 3:55PM EDT | 745.00 | 135.25 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| NVDA240503C00750000 | 2024-04-29 3:57PM EDT | 750.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| NVDA240503C00755000 | 2024-04-29 3:04PM EDT | 755.00 | 114.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240503C00760000 | 2024-04-29 3:57PM EDT | 760.00 | 118.84 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240503C00765000 | 2024-04-29 3:59PM EDT | 765.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240503C00770000 | 2024-04-29 3:57PM EDT | 770.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA240503C00775000 | 2024-04-29 3:53PM EDT | 775.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NVDA240503C00780000 | 2024-04-29 3:54PM EDT | 780.00 | 99.83 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NVDA240503C00785000 | 2024-04-29 3:53PM EDT | 785.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA240503C00790000 | 2024-04-29 3:58PM EDT | 790.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA240503C00792500 | 2024-04-29 2:08PM EDT | 792.50 | 82.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240503C00795000 | 2024-04-29 3:49PM EDT | 795.00 | 81.69 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA240503C00797500 | 2024-04-29 3:59PM EDT | 797.50 | 82.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240503C00800000 | 2024-04-29 3:59PM EDT | 800.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2,647 | 0 | 0.00% |
| NVDA240503C00802500 | 2024-04-29 1:42PM EDT | 802.50 | 78.91 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240503C00805000 | 2024-04-29 3:00PM EDT | 805.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| NVDA240503C00807500 | 2024-04-29 12:52PM EDT | 807.50 | 66.86 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| NVDA240503C00810000 | 2024-04-29 3:59PM EDT | 810.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| NVDA240503C00812500 | 2024-04-29 3:38PM EDT | 812.50 | 64.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NVDA240503C00815000 | 2024-04-29 3:57PM EDT | 815.00 | 66.37 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| NVDA240503C00817500 | 2024-04-29 3:57PM EDT | 817.50 | 64.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| NVDA240503C00820000 | 2024-04-29 3:57PM EDT | 820.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 0.00% |
| NVDA240503C00825000 | 2024-04-29 3:58PM EDT | 825.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| NVDA240503C00830000 | 2024-04-29 3:58PM EDT | 830.00 | 53.73 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| NVDA240503C00835000 | 2024-04-29 3:59PM EDT | 835.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| NVDA240503C00840000 | 2024-04-29 3:59PM EDT | 840.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1,784 | 0 | 0.00% |
| NVDA240503C00845000 | 2024-04-29 3:59PM EDT | 845.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 0.00% |
| NVDA240503C00850000 | 2024-04-29 3:59PM EDT | 850.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 6,308 | 0 | 0.00% |
| NVDA240503C00855000 | 2024-04-29 3:59PM EDT | 855.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4,780 | 0 | 0.00% |
| NVDA240503C00860000 | 2024-04-29 3:59PM EDT | 860.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 12,646 | 0 | 0.00% |
| NVDA240503C00865000 | 2024-04-29 3:59PM EDT | 865.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 12,394 | 0 | 0.00% |
| NVDA240503C00870000 | 2024-04-29 3:59PM EDT | 870.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 28,317 | 0 | 0.00% |
| NVDA240503C00875000 | 2024-04-29 3:59PM EDT | 875.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 34,923 | 0 | 0.00% |
| NVDA240503C00880000 | 2024-04-29 3:59PM EDT | 880.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 28,382 | 0 | 0.78% |
| NVDA240503C00882500 | 2024-04-29 3:59PM EDT | 882.50 | 19.03 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 1.56% |
| NVDA240503C00885000 | 2024-04-29 3:59PM EDT | 885.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 5,519 | 0 | 1.56% |
| NVDA240503C00887500 | 2024-04-29 3:59PM EDT | 887.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 3.13% |
| NVDA240503C00890000 | 2024-04-29 3:59PM EDT | 890.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10,345 | 0 | 3.13% |
| NVDA240503C00892500 | 2024-04-29 3:59PM EDT | 892.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 3.13% |
| NVDA240503C00895000 | 2024-04-29 3:59PM EDT | 895.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 3,487 | 0 | 3.13% |
| NVDA240503C00897500 | 2024-04-29 3:59PM EDT | 897.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 6.25% |
| NVDA240503C00900000 | 2024-04-29 3:59PM EDT | 900.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 51,911 | 0 | 6.25% |
| NVDA240503C00902500 | 2024-04-29 3:59PM EDT | 902.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 6.25% |
| NVDA240503C00905000 | 2024-04-29 3:59PM EDT | 905.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6,018 | 0 | 6.25% |
| NVDA240503C00907500 | 2024-04-29 3:59PM EDT | 907.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 6.25% |
| NVDA240503C00910000 | 2024-04-29 3:59PM EDT | 910.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9,558 | 0 | 6.25% |
| NVDA240503C00912500 | 2024-04-29 3:59PM EDT | 912.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 6.25% |
| NVDA240503C00915000 | 2024-04-29 3:59PM EDT | 915.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 6.25% |
| NVDA240503C00920000 | 2024-04-29 3:59PM EDT | 920.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14,260 | 0 | 12.50% |
| NVDA240503C00925000 | 2024-04-29 3:59PM EDT | 925.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5,894 | 0 | 12.50% |
| NVDA240503C00930000 | 2024-04-29 3:59PM EDT | 930.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12,941 | 0 | 12.50% |
| NVDA240503C00935000 | 2024-04-29 3:59PM EDT | 935.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4,252 | 0 | 12.50% |
| NVDA240503C00940000 | 2024-04-29 3:59PM EDT | 940.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6,125 | 0 | 12.50% |
| NVDA240503C00945000 | 2024-04-29 3:59PM EDT | 945.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,404 | 0 | 12.50% |
| NVDA240503C00950000 | 2024-04-29 3:59PM EDT | 950.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22,344 | 0 | 12.50% |
| NVDA240503C00955000 | 2024-04-29 3:59PM EDT | 955.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3,332 | 0 | 12.50% |
| NVDA240503C00960000 | 2024-04-29 3:59PM EDT | 960.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6,122 | 0 | 12.50% |
| NVDA240503C00965000 | 2024-04-29 3:59PM EDT | 965.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,832 | 0 | 25.00% |
| NVDA240503C00970000 | 2024-04-29 3:59PM EDT | 970.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5,905 | 0 | 25.00% |
| NVDA240503C00975000 | 2024-04-29 3:59PM EDT | 975.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,401 | 0 | 25.00% |
| NVDA240503C00980000 | 2024-04-29 3:59PM EDT | 980.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,306 | 0 | 25.00% |
| NVDA240503C00985000 | 2024-04-29 3:59PM EDT | 985.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,709 | 0 | 25.00% |
| NVDA240503C00990000 | 2024-04-29 3:59PM EDT | 990.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 25.00% |
| NVDA240503C00995000 | 2024-04-29 3:59PM EDT | 995.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 25.00% |
| NVDA240503C01000000 | 2024-04-29 3:59PM EDT | 1,000.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9,897 | 0 | 25.00% |
| NVDA240503C01010000 | 2024-04-29 3:59PM EDT | 1,010.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 25.00% |
| NVDA240503C01020000 | 2024-04-29 3:58PM EDT | 1,020.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 25.00% |
| NVDA240503C01030000 | 2024-04-29 3:59PM EDT | 1,030.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 25.00% |
| NVDA240503C01040000 | 2024-04-29 3:59PM EDT | 1,040.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 25.00% |
| NVDA240503C01050000 | 2024-04-29 3:59PM EDT | 1,050.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5,577 | 0 | 25.00% |
| NVDA240503C01060000 | 2024-04-29 3:59PM EDT | 1,060.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| NVDA240503C01070000 | 2024-04-29 3:58PM EDT | 1,070.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 50.00% |
| NVDA240503C01080000 | 2024-04-29 3:58PM EDT | 1,080.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| NVDA240503C01090000 | 2024-04-29 3:59PM EDT | 1,090.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| NVDA240503C01100000 | 2024-04-29 3:59PM EDT | 1,100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,985 | 0 | 50.00% |
| NVDA240503C01110000 | 2024-04-29 3:58PM EDT | 1,110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 50.00% |
| NVDA240503C01120000 | 2024-04-29 3:59PM EDT | 1,120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 50.00% |
| NVDA240503C01130000 | 2024-04-29 3:54PM EDT | 1,130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| NVDA240503C01140000 | 2024-04-29 3:56PM EDT | 1,140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| NVDA240503C01150000 | 2024-04-29 3:56PM EDT | 1,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 50.00% |
| NVDA240503C01160000 | 2024-04-29 3:53PM EDT | 1,160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| NVDA240503C01170000 | 2024-04-29 3:07PM EDT | 1,170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| NVDA240503C01180000 | 2024-04-29 2:00PM EDT | 1,180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| NVDA240503C01190000 | 2024-04-29 2:42PM EDT | 1,190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240503C01200000 | 2024-04-29 3:55PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 50.00% |
| NVDA240503C01210000 | 2024-04-29 3:54PM EDT | 1,210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240503C01220000 | 2024-04-29 1:46PM EDT | 1,220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDA240503C01230000 | 2024-04-29 3:54PM EDT | 1,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240503C01240000 | 2024-04-29 3:44PM EDT | 1,240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| NVDA240503C01250000 | 2024-04-29 3:44PM EDT | 1,250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NVDA240503C01260000 | 2024-04-29 3:44PM EDT | 1,260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NVDA240503C01270000 | 2024-04-29 3:59PM EDT | 1,270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240503C01280000 | 2024-04-29 3:46PM EDT | 1,280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240503C01290000 | 2024-04-29 9:58AM EDT | 1,290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503C01300000 | 2024-04-29 3:25PM EDT | 1,300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| NVDA240503C01310000 | 2024-04-29 3:42PM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| NVDA240503C01320000 | 2024-04-29 12:38PM EDT | 1,320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240503C01330000 | 2024-04-29 3:01PM EDT | 1,330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| NVDA240503C01340000 | 2024-04-29 11:01AM EDT | 1,340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240503C01350000 | 2024-04-29 9:49AM EDT | 1,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503C01360000 | 2024-04-29 10:09AM EDT | 1,360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503C01370000 | 2024-04-29 11:27AM EDT | 1,370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240503C01380000 | 2024-04-29 10:33AM EDT | 1,380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240503C01390000 | 2024-04-29 3:46PM EDT | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| NVDA240503C01400000 | 2024-04-29 3:41PM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240503C01450000 | 2024-04-29 9:32AM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503C01500000 | 2024-04-29 10:22AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503C01550000 | 2024-04-29 3:20PM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18,714 | 0 | 50.00% |
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503C01700000 | 2024-04-26 2:24PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| NVDA240503C01750000 | 2024-04-26 10:22AM EDT | 1,750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 1,810.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240503C01830000 | 2024-04-29 10:08AM EDT | 1,830.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 1,840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01850000 | 2024-04-29 11:13AM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 2024-04-22 11:52AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| NVDA240503P00370000 | 2024-04-26 2:38PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 100.00% |
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 100.00% |
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240503P00400000 | 2024-04-25 9:36AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240503P00450000 | 2024-04-29 9:56AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240503P00480000 | 2024-04-29 2:32PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NVDA240503P00490000 | 2024-04-29 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA240503P00500000 | 2024-04-29 2:18PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240503P00510000 | 2024-04-29 12:00PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240503P00515000 | 2024-04-29 10:33AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240503P00525000 | 2024-04-26 2:20PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00530000 | 2024-04-29 3:09PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240503P00535000 | 2024-04-26 2:40PM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240503P00540000 | 2024-04-29 3:14PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240503P00545000 | 2024-04-29 2:26PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00550000 | 2024-04-29 3:01PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA240503P00555000 | 2024-04-29 10:00AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00560000 | 2024-04-29 2:47PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NVDA240503P00565000 | 2024-04-29 12:59PM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240503P00570000 | 2024-04-29 2:32PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00575000 | 2024-04-29 3:04PM EDT | 575.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| NVDA240503P00580000 | 2024-04-29 3:37PM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 50.00% |
| NVDA240503P00585000 | 2024-04-29 3:25PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| NVDA240503P00590000 | 2024-04-29 10:54AM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| NVDA240503P00595000 | 2024-04-29 10:53AM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240503P00600000 | 2024-04-29 3:51PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 50.00% |
| NVDA240503P00605000 | 2024-04-29 1:57PM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| NVDA240503P00610000 | 2024-04-29 10:58AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240503P00615000 | 2024-04-29 3:08PM EDT | 615.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| NVDA240503P00620000 | 2024-04-29 11:47AM EDT | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240503P00625000 | 2024-04-29 3:55PM EDT | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| NVDA240503P00630000 | 2024-04-29 3:59PM EDT | 630.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| NVDA240503P00635000 | 2024-04-29 3:14PM EDT | 635.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 50.00% |
| NVDA240503P00640000 | 2024-04-29 3:54PM EDT | 640.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 50.00% |
| NVDA240503P00645000 | 2024-04-29 3:58PM EDT | 645.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| NVDA240503P00650000 | 2024-04-29 3:31PM EDT | 650.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 50.00% |
| NVDA240503P00655000 | 2024-04-29 3:34PM EDT | 655.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NVDA240503P00660000 | 2024-04-29 3:22PM EDT | 660.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| NVDA240503P00665000 | 2024-04-29 3:58PM EDT | 665.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| NVDA240503P00670000 | 2024-04-29 3:56PM EDT | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| NVDA240503P00675000 | 2024-04-29 3:50PM EDT | 675.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240503P00680000 | 2024-04-29 3:59PM EDT | 680.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| NVDA240503P00685000 | 2024-04-29 3:05PM EDT | 685.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA240503P00690000 | 2024-04-29 3:58PM EDT | 690.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| NVDA240503P00695000 | 2024-04-29 3:56PM EDT | 695.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| NVDA240503P00700000 | 2024-04-29 3:58PM EDT | 700.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 50.00% |
| NVDA240503P00705000 | 2024-04-29 3:57PM EDT | 705.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| NVDA240503P00710000 | 2024-04-29 3:59PM EDT | 710.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 50.00% |
| NVDA240503P00715000 | 2024-04-29 3:59PM EDT | 715.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| NVDA240503P00720000 | 2024-04-29 3:59PM EDT | 720.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| NVDA240503P00725000 | 2024-04-29 3:59PM EDT | 725.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 25.00% |
| NVDA240503P00730000 | 2024-04-29 3:59PM EDT | 730.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 25.00% |
| NVDA240503P00735000 | 2024-04-29 3:58PM EDT | 735.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 25.00% |
| NVDA240503P00740000 | 2024-04-29 3:59PM EDT | 740.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 25.00% |
| NVDA240503P00745000 | 2024-04-29 3:59PM EDT | 745.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 25.00% |
| NVDA240503P00750000 | 2024-04-29 3:59PM EDT | 750.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6,544 | 0 | 25.00% |
| NVDA240503P00755000 | 2024-04-29 3:59PM EDT | 755.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 25.00% |
| NVDA240503P00760000 | 2024-04-29 3:59PM EDT | 760.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 25.00% |
| NVDA240503P00765000 | 2024-04-29 3:59PM EDT | 765.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 25.00% |
| NVDA240503P00770000 | 2024-04-29 3:59PM EDT | 770.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,397 | 0 | 25.00% |
| NVDA240503P00775000 | 2024-04-29 3:59PM EDT | 775.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,894 | 0 | 25.00% |
| NVDA240503P00780000 | 2024-04-29 3:59PM EDT | 780.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5,116 | 0 | 25.00% |
| NVDA240503P00785000 | 2024-04-29 3:59PM EDT | 785.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,569 | 0 | 25.00% |
| NVDA240503P00790000 | 2024-04-29 3:59PM EDT | 790.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3,095 | 0 | 25.00% |
| NVDA240503P00792500 | 2024-04-29 3:59PM EDT | 792.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 25.00% |
| NVDA240503P00795000 | 2024-04-29 3:59PM EDT | 795.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,487 | 0 | 25.00% |
| NVDA240503P00797500 | 2024-04-29 3:57PM EDT | 797.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 25.00% |
| NVDA240503P00800000 | 2024-04-29 3:59PM EDT | 800.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 17,822 | 0 | 12.50% |
| NVDA240503P00802500 | 2024-04-29 3:58PM EDT | 802.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 12.50% |
| NVDA240503P00805000 | 2024-04-29 3:59PM EDT | 805.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,067 | 0 | 12.50% |
| NVDA240503P00807500 | 2024-04-29 3:59PM EDT | 807.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 12.50% |
| NVDA240503P00810000 | 2024-04-29 3:59PM EDT | 810.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3,726 | 0 | 12.50% |
| NVDA240503P00812500 | 2024-04-29 3:59PM EDT | 812.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 12.50% |
| NVDA240503P00815000 | 2024-04-29 3:59PM EDT | 815.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4,849 | 0 | 12.50% |
| NVDA240503P00817500 | 2024-04-29 3:59PM EDT | 817.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 12.50% |
| NVDA240503P00820000 | 2024-04-29 3:59PM EDT | 820.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 8,459 | 0 | 12.50% |
| NVDA240503P00825000 | 2024-04-29 3:59PM EDT | 825.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 6,359 | 0 | 12.50% |
| NVDA240503P00830000 | 2024-04-29 3:59PM EDT | 830.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8,652 | 0 | 12.50% |
| NVDA240503P00835000 | 2024-04-29 3:59PM EDT | 835.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3,996 | 0 | 12.50% |
| NVDA240503P00840000 | 2024-04-29 3:59PM EDT | 840.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10,602 | 0 | 6.25% |
| NVDA240503P00845000 | 2024-04-29 3:59PM EDT | 845.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4,515 | 0 | 6.25% |
| NVDA240503P00850000 | 2024-04-29 3:59PM EDT | 850.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 19,014 | 0 | 6.25% |
| NVDA240503P00855000 | 2024-04-29 3:59PM EDT | 855.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7,706 | 0 | 6.25% |
| NVDA240503P00860000 | 2024-04-29 3:59PM EDT | 860.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 13,521 | 0 | 3.13% |
| NVDA240503P00865000 | 2024-04-29 3:59PM EDT | 865.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14,014 | 0 | 3.13% |
| NVDA240503P00870000 | 2024-04-29 3:59PM EDT | 870.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 19,992 | 0 | 1.56% |
| NVDA240503P00875000 | 2024-04-29 3:59PM EDT | 875.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 8,985 | 0 | 0.78% |
| NVDA240503P00880000 | 2024-04-29 3:59PM EDT | 880.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4,610 | 0 | 0.00% |
| NVDA240503P00882500 | 2024-04-29 3:55PM EDT | 882.50 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 0.00% |
| NVDA240503P00885000 | 2024-04-29 3:59PM EDT | 885.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 0.00% |
| NVDA240503P00887500 | 2024-04-29 3:58PM EDT | 887.50 | 25.48 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| NVDA240503P00890000 | 2024-04-29 3:59PM EDT | 890.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 0.00% |
| NVDA240503P00892500 | 2024-04-29 3:54PM EDT | 892.50 | 28.67 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| NVDA240503P00895000 | 2024-04-29 3:55PM EDT | 895.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| NVDA240503P00897500 | 2024-04-29 3:51PM EDT | 897.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| NVDA240503P00900000 | 2024-04-29 3:59PM EDT | 900.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 3,640 | 0 | 0.00% |
| NVDA240503P00902500 | 2024-04-29 3:54PM EDT | 902.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| NVDA240503P00905000 | 2024-04-29 3:40PM EDT | 905.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| NVDA240503P00907500 | 2024-04-29 3:45PM EDT | 907.50 | 42.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA240503P00910000 | 2024-04-29 3:56PM EDT | 910.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| NVDA240503P00912500 | 2024-04-29 3:59PM EDT | 912.50 | 42.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| NVDA240503P00915000 | 2024-04-29 3:59PM EDT | 915.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| NVDA240503P00920000 | 2024-04-29 3:59PM EDT | 920.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| NVDA240503P00925000 | 2024-04-29 3:59PM EDT | 925.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| NVDA240503P00930000 | 2024-04-29 3:55PM EDT | 930.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| NVDA240503P00935000 | 2024-04-29 3:59PM EDT | 935.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA240503P00940000 | 2024-04-29 3:52PM EDT | 940.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA240503P00945000 | 2024-04-29 3:51PM EDT | 945.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NVDA240503P00950000 | 2024-04-29 3:57PM EDT | 950.00 | 74.16 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| NVDA240503P00955000 | 2024-04-29 3:42PM EDT | 955.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| NVDA240503P00960000 | 2024-04-29 3:58PM EDT | 960.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NVDA240503P00965000 | 2024-04-29 3:51PM EDT | 965.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| NVDA240503P00970000 | 2024-04-29 3:28PM EDT | 970.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| NVDA240503P00975000 | 2024-04-29 3:51PM EDT | 975.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| NVDA240503P00980000 | 2024-04-29 3:47PM EDT | 980.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240503P00985000 | 2024-04-29 3:40PM EDT | 985.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240503P00990000 | 2024-04-29 3:56PM EDT | 990.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240503P00995000 | 2024-04-29 2:45PM EDT | 995.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240503P01000000 | 2024-04-29 2:34PM EDT | 1,000.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240503P01010000 | 2024-04-29 3:03PM EDT | 1,010.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240503P01020000 | 2024-04-29 2:13PM EDT | 1,020.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240503P01030000 | 2024-04-29 11:32AM EDT | 1,030.00 | 162.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240503P01040000 | 2024-04-29 2:03PM EDT | 1,040.00 | 167.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240503P01050000 | 2024-04-29 10:01AM EDT | 1,050.00 | 182.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P01060000 | 2024-04-29 2:03PM EDT | 1,060.00 | 186.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01070000 | 2024-04-19 2:57PM EDT | 1,070.00 | 297.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01080000 | 2024-04-29 2:03PM EDT | 1,080.00 | 206.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 1,100.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 1,110.00 | 240.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 1,120.00 | 223.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 1,130.00 | 232.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 1,140.00 | 246.64 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 1,150.00 | 254.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 1,170.00 | 278.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 1,180.00 | 323.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 1,190.00 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 152.98% |
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 1,200.00 | 332.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 1,230.00 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 168.48% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 1,240.00 | 339.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 1,250.00 | 385.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 1,260.00 | 476.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 1,300.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01350000 | 2024-03-22 10:04AM EDT | 1,350.00 | 427.90 | 585.35 | 590.30 | 0.00 | - | 8 | 0 | 652.03% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 1,400.00 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 210.65% |
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 1,450.00 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 232.37% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 1,500.00 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 612.97% |
© 2024 Yahoo. Todos los derechos reservados.