NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240927C00050000 | 2024-09-06 9:53AM EDT | 50.00 | 55.59 | 50.50 | 53.50 | -1.01 | -1.78% | 20 | 42 | 188.67% |
| NVDA240927C00052000 | 2024-08-29 12:32PM EDT | 52.00 | 69.77 | 50.70 | 51.50 | 0.00 | - | 30 | 31 | 151.76% |
| NVDA240927C00054000 | 2024-08-16 2:10PM EDT | 54.00 | 70.75 | 46.60 | 49.55 | 0.00 | - | 9 | 9 | 173.63% |
| NVDA240927C00056000 | 2024-08-26 11:34AM EDT | 56.00 | 71.90 | 44.50 | 47.50 | 0.00 | - | - | 0 | 162.70% |
| NVDA240927C00059000 | 2024-08-16 1:54PM EDT | 59.00 | 66.00 | 41.80 | 44.60 | 0.00 | - | 10 | 10 | 155.37% |
| NVDA240927C00060000 | 2024-09-05 3:54PM EDT | 60.00 | 42.13 | 42.80 | 43.60 | -5.07 | -10.74% | 8 | 9 | 130.37% |
| NVDA240927C00062000 | 2024-09-06 12:59PM EDT | 62.00 | 40.70 | 37.00 | 41.65 | -5.25 | -11.43% | 1 | 4 | 145.70% |
| NVDA240927C00064000 | 2024-09-05 9:46AM EDT | 64.00 | 44.80 | 35.00 | 39.60 | 0.00 | - | 2 | 2 | 136.04% |
| NVDA240927C00065000 | 2024-08-26 3:05PM EDT | 65.00 | 62.47 | 34.45 | 38.60 | 0.00 | - | 3 | 3 | 132.37% |
| NVDA240927C00066000 | 2024-09-04 3:05PM EDT | 66.00 | 40.70 | 34.70 | 37.70 | 0.00 | - | 52 | 52 | 132.52% |
| NVDA240927C00067000 | 2024-09-04 2:56PM EDT | 67.00 | 39.95 | 32.00 | 36.70 | 0.00 | - | 33 | 34 | 128.81% |
| NVDA240927C00069000 | 2024-09-03 10:42AM EDT | 69.00 | 42.55 | 33.90 | 34.65 | 0.00 | - | 1 | 3 | 104.59% |
| NVDA240927C00070000 | 2024-09-05 2:22PM EDT | 70.00 | 37.50 | 29.00 | 33.70 | 0.00 | - | 100 | 80 | 118.07% |
| NVDA240927C00071000 | 2024-09-06 10:26AM EDT | 71.00 | 33.40 | 31.95 | 32.70 | -2.60 | -7.22% | 5 | 10 | 100.59% |
| NVDA240927C00072000 | 2024-09-06 9:47AM EDT | 72.00 | 34.50 | 30.95 | 31.75 | -3.70 | -9.69% | 53 | 93 | 98.44% |
| NVDA240927C00075000 | 2024-09-06 3:54PM EDT | 75.00 | 28.55 | 25.15 | 28.85 | -2.85 | -9.08% | 16 | 34 | 105.23% |
| NVDA240927C00076000 | 2024-08-12 9:45AM EDT | 76.00 | 32.90 | 27.05 | 27.90 | 0.00 | - | - | 1 | 90.53% |
| NVDA240927C00077000 | 2024-09-06 10:11AM EDT | 77.00 | 28.45 | 26.15 | 26.95 | -22.88 | -44.57% | 1 | 1 | 89.80% |
| NVDA240927C00078000 | 2024-09-06 11:27AM EDT | 78.00 | 25.05 | 25.15 | 26.00 | -5.50 | -18.00% | 2 | 11 | 87.40% |
| NVDA240927C00079000 | 2024-09-06 9:41AM EDT | 79.00 | 26.55 | 22.30 | 25.00 | -22.81 | -46.21% | 5 | 0 | 95.41% |
| NVDA240927C00080000 | 2024-09-06 3:08PM EDT | 80.00 | 24.00 | 23.30 | 24.05 | -4.75 | -16.52% | 15 | 173 | 83.84% |
| NVDA240927C00081000 | 2024-09-04 3:16PM EDT | 81.00 | 25.60 | 19.30 | 23.15 | 0.00 | - | 3 | 5 | 91.94% |
| NVDA240927C00082000 | 2024-09-06 10:46AM EDT | 82.00 | 21.35 | 21.40 | 22.20 | -4.35 | -16.93% | 6 | 18 | 80.62% |
| NVDA240927C00084000 | 2024-09-06 3:32PM EDT | 84.00 | 20.40 | 19.50 | 20.35 | -3.60 | -15.00% | 32 | 37 | 76.95% |
| NVDA240927C00085000 | 2024-09-06 1:29PM EDT | 85.00 | 18.82 | 18.70 | 19.40 | -6.18 | -24.72% | 29 | 119 | 76.27% |
| NVDA240927C00086000 | 2024-09-05 3:51PM EDT | 86.00 | 20.00 | 15.60 | 18.30 | -1.55 | -7.19% | 1 | 32 | 77.71% |
| NVDA240927C00087000 | 2024-09-06 10:17AM EDT | 87.00 | 18.80 | 13.90 | 17.50 | -2.20 | -10.48% | 2 | 16 | 77.78% |
| NVDA240927C00088000 | 2024-09-06 3:46PM EDT | 88.00 | 16.45 | 13.00 | 16.75 | -3.65 | -18.16% | 18 | 32 | 78.39% |
| NVDA240927C00089000 | 2024-09-06 11:34AM EDT | 89.00 | 15.85 | 15.35 | 15.65 | -3.75 | -19.13% | 5 | 137 | 70.73% |
| NVDA240927C00090000 | 2024-09-06 3:54PM EDT | 90.00 | 14.75 | 11.10 | 14.85 | -3.74 | -20.23% | 233 | 737 | 72.66% |
| NVDA240927C00091000 | 2024-09-06 10:19AM EDT | 91.00 | 13.45 | 10.30 | 14.05 | -3.90 | -22.48% | 2 | 16 | 71.88% |
| NVDA240927C00092000 | 2024-09-06 1:13PM EDT | 92.00 | 12.35 | 10.90 | 13.25 | -4.25 | -25.60% | 68 | 320 | 53.47% |
| NVDA240927C00093000 | 2024-09-06 1:55PM EDT | 93.00 | 11.95 | 10.10 | 12.45 | -3.80 | -24.13% | 11 | 66 | 53.20% |
| NVDA240927C00094000 | 2024-09-06 2:54PM EDT | 94.00 | 11.25 | 7.40 | 11.70 | -3.60 | -24.24% | 23 | 150 | 68.99% |
| NVDA240927C00095000 | 2024-09-06 3:39PM EDT | 95.00 | 11.02 | 10.45 | 10.90 | -2.58 | -18.97% | 178 | 242 | 64.60% |
| NVDA240927C00096000 | 2024-09-06 3:58PM EDT | 96.00 | 10.10 | 6.10 | 10.25 | -3.30 | -24.63% | 23 | 126 | 67.41% |
| NVDA240927C00097000 | 2024-09-06 3:59PM EDT | 97.00 | 9.40 | 9.25 | 9.55 | -3.02 | -24.32% | 187 | 142 | 64.84% |
| NVDA240927C00098000 | 2024-09-06 3:59PM EDT | 98.00 | 8.72 | 6.10 | 8.90 | -3.33 | -27.63% | 111 | 101 | 50.10% |
| NVDA240927C00099000 | 2024-09-06 3:54PM EDT | 99.00 | 8.07 | 7.60 | 8.35 | -2.61 | -24.44% | 272 | 279 | 62.26% |
| NVDA240927C00100000 | 2024-09-06 3:57PM EDT | 100.00 | 7.48 | 6.75 | 7.75 | -2.28 | -23.36% | 1,119 | 1,044 | 60.50% |
| NVDA240927C00101000 | 2024-09-06 3:58PM EDT | 101.00 | 6.84 | 6.75 | 7.05 | -2.36 | -25.65% | 439 | 93 | 62.48% |
| NVDA240927C00102000 | 2024-09-06 3:59PM EDT | 102.00 | 6.36 | 6.15 | 6.45 | -2.24 | -26.05% | 1,750 | 131 | 61.47% |
| NVDA240927C00103000 | 2024-09-06 3:59PM EDT | 103.00 | 5.85 | 5.55 | 5.95 | -2.15 | -26.88% | 1,800 | 231 | 60.77% |
| NVDA240927C00104000 | 2024-09-06 3:59PM EDT | 104.00 | 5.40 | 4.95 | 5.45 | -2.25 | -29.41% | 1,337 | 363 | 59.75% |
| NVDA240927C00105000 | 2024-09-06 3:59PM EDT | 105.00 | 4.88 | 4.60 | 4.95 | -1.97 | -28.76% | 3,204 | 2,671 | 59.77% |
| NVDA240927C00106000 | 2024-09-06 3:57PM EDT | 106.00 | 4.40 | 4.40 | 4.65 | -1.95 | -30.71% | 997 | 1,104 | 61.35% |
| NVDA240927C00107000 | 2024-09-06 3:58PM EDT | 107.00 | 4.05 | 4.00 | 4.10 | -1.91 | -32.05% | 2,218 | 1,030 | 60.30% |
| NVDA240927C00108000 | 2024-09-06 3:57PM EDT | 108.00 | 3.65 | 3.65 | 3.75 | -1.65 | -31.13% | 944 | 1,588 | 60.30% |
| NVDA240927C00109000 | 2024-09-06 3:57PM EDT | 109.00 | 3.31 | 3.30 | 3.40 | -1.69 | -33.80% | 1,150 | 818 | 60.03% |
| NVDA240927C00110000 | 2024-09-06 3:58PM EDT | 110.00 | 3.00 | 2.98 | 3.10 | -1.48 | -33.04% | 5,862 | 6,084 | 59.94% |
| NVDA240927C00111000 | 2024-09-06 3:59PM EDT | 111.00 | 2.69 | 2.58 | 2.87 | -1.36 | -33.58% | 1,219 | 2,403 | 59.55% |
| NVDA240927C00112000 | 2024-09-06 3:59PM EDT | 112.00 | 2.41 | 2.42 | 2.49 | -1.16 | -32.49% | 2,181 | 2,791 | 59.40% |
| NVDA240927C00113000 | 2024-09-06 3:58PM EDT | 113.00 | 2.14 | 2.17 | 2.24 | -1.16 | -35.15% | 1,195 | 1,980 | 59.23% |
| NVDA240927C00114000 | 2024-09-06 3:55PM EDT | 114.00 | 1.92 | 1.95 | 2.01 | -1.08 | -36.00% | 975 | 2,562 | 59.13% |
| NVDA240927C00115000 | 2024-09-06 3:59PM EDT | 115.00 | 1.75 | 1.74 | 1.79 | -0.95 | -35.19% | 3,304 | 7,966 | 58.91% |
| NVDA240927C00116000 | 2024-09-06 3:57PM EDT | 116.00 | 1.54 | 1.56 | 1.62 | -0.82 | -34.75% | 946 | 1,542 | 58.98% |
| NVDA240927C00117000 | 2024-09-06 3:59PM EDT | 117.00 | 1.42 | 1.39 | 1.44 | -0.75 | -34.56% | 274 | 2,388 | 58.84% |
| NVDA240927C00118000 | 2024-09-06 3:51PM EDT | 118.00 | 1.25 | 1.25 | 1.30 | -0.76 | -37.81% | 2,259 | 2,585 | 59.01% |
| NVDA240927C00119000 | 2024-09-06 3:59PM EDT | 119.00 | 1.13 | 1.05 | 1.19 | -0.64 | -36.16% | 578 | 1,283 | 58.69% |
| NVDA240927C00120000 | 2024-09-06 3:59PM EDT | 120.00 | 1.00 | 0.94 | 1.04 | -0.60 | -37.50% | 8,890 | 6,886 | 58.55% |
| NVDA240927C00121000 | 2024-09-06 3:44PM EDT | 121.00 | 0.88 | 0.85 | 0.95 | -0.52 | -37.14% | 477 | 1,433 | 58.94% |
| NVDA240927C00122000 | 2024-09-06 3:59PM EDT | 122.00 | 0.81 | 0.77 | 0.84 | -0.47 | -36.72% | 715 | 2,286 | 59.08% |
| NVDA240927C00123000 | 2024-09-06 3:57PM EDT | 123.00 | 0.72 | 0.69 | 0.78 | -0.41 | -36.28% | 2,644 | 4,139 | 59.52% |
| NVDA240927C00124000 | 2024-09-06 3:52PM EDT | 124.00 | 0.67 | 0.61 | 0.68 | -0.36 | -34.95% | 1,001 | 2,431 | 59.38% |
| NVDA240927C00125000 | 2024-09-06 3:57PM EDT | 125.00 | 0.60 | 0.56 | 0.60 | -0.32 | -34.78% | 5,458 | 12,977 | 59.62% |
| NVDA240927C00126000 | 2024-09-06 3:55PM EDT | 126.00 | 0.51 | 0.50 | 0.55 | -0.31 | -37.80% | 1,781 | 2,758 | 59.91% |
| NVDA240927C00127000 | 2024-09-06 3:58PM EDT | 127.00 | 0.48 | 0.45 | 0.50 | -0.26 | -35.14% | 494 | 2,452 | 60.25% |
| NVDA240927C00128000 | 2024-09-06 3:54PM EDT | 128.00 | 0.43 | 0.42 | 0.45 | -0.23 | -34.85% | 429 | 2,831 | 60.74% |
| NVDA240927C00129000 | 2024-09-06 3:57PM EDT | 129.00 | 0.38 | 0.37 | 0.41 | -0.20 | -34.48% | 766 | 3,133 | 60.94% |
| NVDA240927C00130000 | 2024-09-06 3:58PM EDT | 130.00 | 0.37 | 0.34 | 0.37 | -0.17 | -31.48% | 5,171 | 13,939 | 61.33% |
| NVDA240927C00131000 | 2024-09-06 3:47PM EDT | 131.00 | 0.34 | 0.30 | 0.34 | -0.13 | -27.66% | 263 | 1,251 | 61.52% |
| NVDA240927C00132000 | 2024-09-06 3:31PM EDT | 132.00 | 0.30 | 0.27 | 0.30 | -0.15 | -33.33% | 1,710 | 4,190 | 61.62% |
| NVDA240927C00133000 | 2024-09-06 3:45PM EDT | 133.00 | 0.28 | 0.26 | 0.29 | -0.12 | -30.00% | 379 | 1,288 | 62.70% |
| NVDA240927C00134000 | 2024-09-06 3:45PM EDT | 134.00 | 0.25 | 0.22 | 0.26 | -0.11 | -30.56% | 215 | 1,801 | 62.60% |
| NVDA240927C00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 503 | 6,807 | 63.67% |
| NVDA240927C00136000 | 2024-09-06 3:34PM EDT | 136.00 | 0.22 | 0.20 | 0.23 | -0.09 | -29.03% | 125 | 3,016 | 64.06% |
| NVDA240927C00137000 | 2024-09-06 3:57PM EDT | 137.00 | 0.20 | 0.17 | 0.20 | -0.06 | -23.08% | 181 | 2,582 | 63.77% |
| NVDA240927C00138000 | 2024-09-06 3:17PM EDT | 138.00 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 58 | 706 | 65.14% |
| NVDA240927C00139000 | 2024-09-06 1:32PM EDT | 139.00 | 0.16 | 0.14 | 0.18 | -0.07 | -30.43% | 30 | 2,602 | 64.84% |
| NVDA240927C00140000 | 2024-09-06 3:52PM EDT | 140.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 1,439 | 9,095 | 65.82% |
| NVDA240927C00141000 | 2024-09-06 3:30PM EDT | 141.00 | 0.15 | 0.11 | 0.16 | -0.05 | -25.00% | 485 | 689 | 65.63% |
| NVDA240927C00142000 | 2024-09-06 3:03PM EDT | 142.00 | 0.14 | 0.11 | 0.15 | -0.05 | -26.32% | 119 | 980 | 66.41% |
| NVDA240927C00143000 | 2024-09-06 3:51PM EDT | 143.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 134 | 656 | 67.19% |
| NVDA240927C00144000 | 2024-09-06 3:02PM EDT | 144.00 | 0.11 | 0.11 | 0.16 | -0.04 | -26.67% | 130 | 457 | 69.14% |
| NVDA240927C00145000 | 2024-09-06 3:56PM EDT | 145.00 | 0.13 | 0.10 | 0.12 | -0.03 | -18.75% | 1,236 | 4,107 | 68.36% |
| NVDA240927C00146000 | 2024-09-06 3:02PM EDT | 146.00 | 0.10 | 0.07 | 0.12 | -0.03 | -23.08% | 7 | 546 | 67.97% |
| NVDA240927C00147000 | 2024-09-06 2:28PM EDT | 147.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 21 | 541 | 69.73% |
| NVDA240927C00148000 | 2024-09-06 3:41PM EDT | 148.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 52 | 456 | 70.31% |
| NVDA240927C00149000 | 2024-09-06 3:51PM EDT | 149.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 10 | 509 | 69.14% |
| NVDA240927C00150000 | 2024-09-06 3:58PM EDT | 150.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 859 | 5,916 | 71.29% |
| NVDA240927C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 492 | 1,379 | 75.39% |
| NVDA240927C00160000 | 2024-09-06 3:53PM EDT | 160.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 473 | 3,352 | 76.56% |
| NVDA240927C00165000 | 2024-09-06 2:52PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 322 | 1,588 | 80.08% |
| NVDA240927C00170000 | 2024-09-06 2:28PM EDT | 170.00 | 0.03 | 0.03 | 0.13 | -0.02 | -40.00% | 28 | 1,561 | 90.23% |
| NVDA240927C00175000 | 2024-09-05 3:40PM EDT | 175.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 45 | 1,741 | 84.77% |
| NVDA240927C00180000 | 2024-09-06 3:22PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 129 | 2,057 | 89.84% |
| NVDA240927C00185000 | 2024-09-06 12:11PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 41 | 841 | 89.06% |
| NVDA240927C00190000 | 2024-09-06 2:36PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 692 | 89.84% |
| NVDA240927C00195000 | 2024-09-06 10:14AM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 235 | 93.75% |
| NVDA240927C00200000 | 2024-09-06 1:37PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 3,073 | 96.88% |
| NVDA240927C00205000 | 2024-09-06 12:43PM EDT | 205.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 203 | 3,223 | 102.34% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240927P00050000 | 2024-09-06 3:20PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 130 | 869 | 127.34% |
| NVDA240927P00051000 | 2024-09-06 2:09PM EDT | 51.00 | 0.05 | 0.05 | 0.07 | +0.03 | +150.00% | 113 | 122 | 125.78% |
| NVDA240927P00052000 | 2024-09-06 2:14PM EDT | 52.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 152 | 162 | 122.27% |
| NVDA240927P00053000 | 2024-09-03 2:32PM EDT | 53.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 20 | 21 | 124.61% |
| NVDA240927P00054000 | 2024-09-06 12:20PM EDT | 54.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 1 | 60 | 118.36% |
| NVDA240927P00055000 | 2024-09-06 2:42PM EDT | 55.00 | 0.09 | 0.07 | 0.08 | +0.04 | +80.00% | 8 | 108 | 116.41% |
| NVDA240927P00056000 | 2024-09-06 11:58AM EDT | 56.00 | 0.06 | 0.07 | 0.09 | +0.02 | +50.00% | 1 | 17 | 114.26% |
| NVDA240927P00057000 | 2024-09-06 3:08PM EDT | 57.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 105 | 75 | 112.11% |
| NVDA240927P00058000 | 2024-09-06 12:45PM EDT | 58.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 95 | 68 | 109.96% |
| NVDA240927P00059000 | 2024-09-06 11:39AM EDT | 59.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 201 | 209 | 107.81% |
| NVDA240927P00060000 | 2024-09-06 3:58PM EDT | 60.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 243 | 480 | 106.25% |
| NVDA240927P00061000 | 2024-09-04 9:33AM EDT | 61.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 50 | 88 | 103.52% |
| NVDA240927P00062000 | 2024-09-06 9:46AM EDT | 62.00 | 0.07 | 0.11 | 0.13 | -0.01 | -12.50% | 150 | 47 | 102.34% |
| NVDA240927P00063000 | 2024-09-06 9:51AM EDT | 63.00 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 182 | 152 | 100.20% |
| NVDA240927P00064000 | 2024-09-06 11:48AM EDT | 64.00 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 1 | 101 | 97.85% |
| NVDA240927P00065000 | 2024-09-06 2:53PM EDT | 65.00 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 7 | 6,174 | 96.68% |
| NVDA240927P00066000 | 2024-09-04 9:35AM EDT | 66.00 | 0.13 | 0.14 | 0.16 | +0.01 | +8.33% | 4 | 172 | 94.34% |
| NVDA240927P00067000 | 2024-09-06 9:52AM EDT | 67.00 | 0.11 | 0.16 | 0.18 | 0.00 | - | 51 | 253 | 93.36% |
| NVDA240927P00068000 | 2024-09-06 1:22PM EDT | 68.00 | 0.17 | 0.17 | 0.20 | +0.07 | +70.00% | 40 | 830 | 91.80% |
| NVDA240927P00069000 | 2024-09-06 2:04PM EDT | 69.00 | 0.21 | 0.18 | 0.20 | +0.08 | +61.54% | 283 | 5,096 | 89.36% |
| NVDA240927P00070000 | 2024-09-06 3:53PM EDT | 70.00 | 0.20 | 0.20 | 0.22 | +0.06 | +42.86% | 1,028 | 2,766 | 88.09% |
| NVDA240927P00071000 | 2024-09-06 3:50PM EDT | 71.00 | 0.22 | 0.22 | 0.24 | +0.08 | +57.14% | 997 | 3,552 | 86.62% |
| NVDA240927P00072000 | 2024-09-06 12:25PM EDT | 72.00 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 7 | 2,811 | 84.47% |
| NVDA240927P00073000 | 2024-09-06 3:33PM EDT | 73.00 | 0.25 | 0.25 | 0.28 | +0.07 | +38.89% | 8 | 99 | 83.20% |
| NVDA240927P00074000 | 2024-09-06 1:20PM EDT | 74.00 | 0.30 | 0.26 | 0.30 | +0.11 | +57.89% | 79 | 3,206 | 81.15% |
| NVDA240927P00075000 | 2024-09-06 3:27PM EDT | 75.00 | 0.30 | 0.29 | 0.33 | +0.10 | +50.00% | 283 | 5,139 | 79.98% |
| NVDA240927P00076000 | 2024-09-06 3:27PM EDT | 76.00 | 0.32 | 0.33 | 0.41 | +0.11 | +52.38% | 115 | 240 | 79.98% |
| NVDA240927P00077000 | 2024-09-06 3:36PM EDT | 77.00 | 0.37 | 0.34 | 0.40 | +0.14 | +60.87% | 54 | 104 | 77.15% |
| NVDA240927P00078000 | 2024-09-06 2:29PM EDT | 78.00 | 0.46 | 0.41 | 0.44 | +0.19 | +70.37% | 5 | 196 | 76.56% |
| NVDA240927P00079000 | 2024-09-06 3:56PM EDT | 79.00 | 0.49 | 0.36 | 0.48 | +0.19 | +63.33% | 93 | 204 | 73.44% |
| NVDA240927P00080000 | 2024-09-06 3:52PM EDT | 80.00 | 0.51 | 0.45 | 0.53 | +0.20 | +64.52% | 868 | 2,017 | 73.14% |
| NVDA240927P00081000 | 2024-09-06 3:10PM EDT | 81.00 | 0.54 | 0.50 | 0.59 | +0.18 | +50.00% | 52 | 283 | 72.07% |
| NVDA240927P00082000 | 2024-09-06 3:47PM EDT | 82.00 | 0.65 | 0.61 | 0.65 | +0.24 | +58.54% | 54 | 404 | 71.68% |
| NVDA240927P00083000 | 2024-09-06 3:47PM EDT | 83.00 | 0.67 | 0.68 | 0.72 | +0.27 | +67.50% | 103 | 290 | 70.61% |
| NVDA240927P00084000 | 2024-09-06 3:46PM EDT | 84.00 | 0.81 | 0.72 | 0.80 | +0.35 | +76.09% | 98 | 112 | 69.14% |
| NVDA240927P00085000 | 2024-09-06 3:58PM EDT | 85.00 | 0.87 | 0.83 | 0.92 | +0.35 | +67.31% | 1,034 | 1,276 | 68.85% |
| NVDA240927P00086000 | 2024-09-06 3:56PM EDT | 86.00 | 0.98 | 0.88 | 1.00 | +0.37 | +60.66% | 438 | 351 | 67.14% |
| NVDA240927P00087000 | 2024-09-06 3:50PM EDT | 87.00 | 1.06 | 1.06 | 1.15 | +0.42 | +65.62% | 193 | 702 | 67.38% |
| NVDA240927P00088000 | 2024-09-06 3:55PM EDT | 88.00 | 1.21 | 1.19 | 1.24 | +0.52 | +75.36% | 603 | 524 | 66.21% |
| NVDA240927P00089000 | 2024-09-06 3:46PM EDT | 89.00 | 1.37 | 1.34 | 1.39 | +0.56 | +69.14% | 549 | 398 | 65.58% |
| NVDA240927P00090000 | 2024-09-06 3:58PM EDT | 90.00 | 1.51 | 1.49 | 1.55 | +0.61 | +67.78% | 2,389 | 3,195 | 64.80% |
| NVDA240927P00091000 | 2024-09-06 3:54PM EDT | 91.00 | 1.71 | 1.67 | 1.73 | +0.67 | +64.42% | 195 | 321 | 64.14% |
| NVDA240927P00092000 | 2024-09-06 3:44PM EDT | 92.00 | 1.90 | 1.86 | 1.92 | +0.75 | +65.22% | 614 | 656 | 63.38% |
| NVDA240927P00093000 | 2024-09-06 3:59PM EDT | 93.00 | 2.10 | 2.08 | 2.14 | +0.84 | +66.67% | 383 | 560 | 62.82% |
| NVDA240927P00094000 | 2024-09-06 3:56PM EDT | 94.00 | 2.40 | 2.32 | 2.38 | +1.03 | +75.18% | 6,907 | 963 | 62.26% |
| NVDA240927P00095000 | 2024-09-06 3:57PM EDT | 95.00 | 2.59 | 2.57 | 2.64 | +0.98 | +60.87% | 2,873 | 3,046 | 61.60% |
| NVDA240927P00096000 | 2024-09-06 3:57PM EDT | 96.00 | 2.90 | 2.86 | 2.93 | +1.15 | +65.71% | 688 | 1,450 | 61.13% |
| NVDA240927P00097000 | 2024-09-06 3:59PM EDT | 97.00 | 3.23 | 3.15 | 3.25 | +1.23 | +61.50% | 827 | 1,069 | 60.55% |
| NVDA240927P00098000 | 2024-09-06 3:57PM EDT | 98.00 | 3.55 | 3.50 | 3.60 | +1.34 | +60.63% | 961 | 1,294 | 60.21% |
| NVDA240927P00099000 | 2024-09-06 3:57PM EDT | 99.00 | 3.90 | 3.85 | 3.95 | +1.37 | +54.15% | 702 | 841 | 59.57% |
| NVDA240927P00100000 | 2024-09-06 3:59PM EDT | 100.00 | 4.32 | 4.25 | 4.35 | +1.59 | +58.24% | 9,860 | 9,509 | 59.20% |
| NVDA240927P00101000 | 2024-09-06 3:56PM EDT | 101.00 | 4.75 | 4.30 | 4.80 | +1.60 | +50.79% | 973 | 923 | 56.96% |
| NVDA240927P00102000 | 2024-09-06 3:58PM EDT | 102.00 | 5.17 | 5.10 | 5.20 | +1.82 | +54.33% | 1,181 | 1,133 | 58.13% |
| NVDA240927P00103000 | 2024-09-06 3:56PM EDT | 103.00 | 5.70 | 5.60 | 5.70 | +1.95 | +52.00% | 1,618 | 1,215 | 57.95% |
| NVDA240927P00104000 | 2024-09-06 3:59PM EDT | 104.00 | 6.14 | 6.05 | 6.70 | +2.04 | +49.76% | 1,735 | 1,067 | 59.81% |
| NVDA240927P00105000 | 2024-09-06 3:59PM EDT | 105.00 | 6.70 | 6.60 | 7.05 | +2.10 | +45.65% | 3,120 | 7,795 | 58.52% |
| NVDA240927P00106000 | 2024-09-06 3:45PM EDT | 106.00 | 7.35 | 7.15 | 9.30 | +2.25 | +44.12% | 1,344 | 1,393 | 66.92% |
| NVDA240927P00107000 | 2024-09-06 3:56PM EDT | 107.00 | 7.90 | 7.55 | 8.80 | +2.45 | +44.95% | 920 | 1,277 | 59.81% |
| NVDA240927P00108000 | 2024-09-06 3:59PM EDT | 108.00 | 8.51 | 8.25 | 10.00 | +2.31 | +37.26% | 957 | 1,659 | 63.06% |
| NVDA240927P00109000 | 2024-09-06 3:58PM EDT | 109.00 | 9.20 | 8.65 | 9.20 | +2.40 | +35.29% | 474 | 940 | 53.39% |
| NVDA240927P00110000 | 2024-09-06 3:58PM EDT | 110.00 | 9.85 | 9.30 | 10.95 | +2.80 | +39.72% | 2,622 | 10,919 | 58.98% |
| NVDA240927P00111000 | 2024-09-06 3:51PM EDT | 111.00 | 10.40 | 9.95 | 10.60 | +2.60 | +33.33% | 528 | 1,186 | 52.15% |
| NVDA240927P00112000 | 2024-09-06 3:58PM EDT | 112.00 | 11.20 | 11.10 | 13.50 | +2.85 | +34.13% | 536 | 1,754 | 67.38% |
| NVDA240927P00113000 | 2024-09-06 3:52PM EDT | 113.00 | 11.87 | 11.85 | 12.40 | +2.87 | +31.89% | 160 | 793 | 56.06% |
| NVDA240927P00114000 | 2024-09-06 3:58PM EDT | 114.00 | 12.80 | 12.60 | 12.90 | +2.95 | +29.95% | 399 | 967 | 53.76% |
| NVDA240927P00115000 | 2024-09-06 3:55PM EDT | 115.00 | 13.84 | 13.45 | 13.80 | +3.39 | +32.44% | 597 | 9,538 | 54.54% |
| NVDA240927P00116000 | 2024-09-06 3:58PM EDT | 116.00 | 14.39 | 14.20 | 14.65 | +3.41 | +31.06% | 199 | 873 | 54.00% |
| NVDA240927P00117000 | 2024-09-06 3:58PM EDT | 117.00 | 15.19 | 15.10 | 15.50 | +3.08 | +25.43% | 384 | 1,010 | 54.37% |
| NVDA240927P00118000 | 2024-09-06 3:34PM EDT | 118.00 | 15.79 | 15.90 | 16.35 | +2.79 | +21.46% | 329 | 1,422 | 53.64% |
| NVDA240927P00119000 | 2024-09-06 3:48PM EDT | 119.00 | 16.92 | 16.85 | 21.20 | +3.57 | +26.74% | 60 | 1,098 | 83.67% |
| NVDA240927P00120000 | 2024-09-06 3:57PM EDT | 120.00 | 18.01 | 17.75 | 18.10 | +3.64 | +25.33% | 880 | 7,057 | 54.05% |
| NVDA240927P00121000 | 2024-09-06 2:12PM EDT | 121.00 | 19.27 | 18.60 | 19.05 | +3.96 | +25.87% | 55 | 643 | 53.93% |
| NVDA240927P00122000 | 2024-09-06 3:55PM EDT | 122.00 | 19.87 | 19.15 | 19.90 | +3.77 | +23.42% | 59 | 939 | 57.52% |
| NVDA240927P00123000 | 2024-09-06 3:43PM EDT | 123.00 | 20.33 | 20.20 | 20.85 | +3.68 | +22.10% | 66 | 838 | 58.35% |
| NVDA240927P00124000 | 2024-09-06 3:13PM EDT | 124.00 | 21.05 | 20.95 | 21.70 | +3.58 | +20.49% | 98 | 666 | 56.54% |
| NVDA240927P00125000 | 2024-09-06 3:48PM EDT | 125.00 | 22.50 | 22.15 | 25.40 | +3.70 | +19.68% | 81 | 2,235 | 79.69% |
| NVDA240927P00126000 | 2024-09-06 3:59PM EDT | 126.00 | 23.45 | 23.15 | 25.55 | +3.52 | +17.66% | 59 | 816 | 74.27% |
| NVDA240927P00127000 | 2024-09-06 12:07PM EDT | 127.00 | 25.62 | 24.00 | 28.60 | +5.38 | +26.58% | 20 | 535 | 92.14% |
| NVDA240927P00128000 | 2024-09-06 1:08PM EDT | 128.00 | 25.80 | 25.00 | 26.80 | +4.65 | +21.99% | 6 | 5,615 | 68.60% |
| NVDA240927P00129000 | 2024-09-06 1:55PM EDT | 129.00 | 26.65 | 25.90 | 30.45 | +4.81 | +22.02% | 6 | 409 | 94.34% |
| NVDA240927P00130000 | 2024-09-06 3:56PM EDT | 130.00 | 27.40 | 27.00 | 31.50 | +3.80 | +16.10% | 141 | 2,832 | 97.53% |
| NVDA240927P00131000 | 2024-09-06 3:53PM EDT | 131.00 | 28.22 | 27.85 | 32.45 | +3.19 | +12.74% | 31 | 282 | 97.92% |
| NVDA240927P00132000 | 2024-09-06 11:50AM EDT | 132.00 | 30.29 | 28.90 | 31.65 | +5.30 | +21.21% | 7 | 2,412 | 83.96% |
| NVDA240927P00133000 | 2024-09-05 3:05PM EDT | 133.00 | 25.90 | 29.80 | 32.55 | 0.00 | - | 4 | 269 | 83.59% |
| NVDA240927P00134000 | 2024-09-05 12:51PM EDT | 134.00 | 27.25 | 30.75 | 35.45 | 0.00 | - | 9 | 88 | 102.83% |
| NVDA240927P00135000 | 2024-09-06 3:31PM EDT | 135.00 | 31.72 | 31.85 | 32.50 | +3.22 | +11.30% | 11 | 454 | 67.87% |
| NVDA240927P00136000 | 2024-09-06 3:05PM EDT | 136.00 | 32.64 | 32.75 | 37.95 | +5.96 | +22.34% | 1 | 208 | 110.72% |
| NVDA240927P00137000 | 2024-09-06 9:36AM EDT | 137.00 | 29.70 | 33.75 | 34.55 | +0.55 | +1.89% | 1 | 135 | 72.66% |
| NVDA240927P00138000 | 2024-09-06 3:05PM EDT | 138.00 | 34.64 | 34.70 | 35.55 | +5.69 | +19.65% | 13 | 120 | 74.12% |
| NVDA240927P00139000 | 2024-08-28 12:23PM EDT | 139.00 | 18.75 | 35.75 | 36.55 | 0.00 | - | 21 | 184 | 75.49% |
| NVDA240927P00140000 | 2024-09-06 2:20PM EDT | 140.00 | 37.93 | 36.75 | 37.50 | +4.73 | +14.25% | 2 | 416 | 74.90% |
| NVDA240927P00141000 | 2024-09-03 10:34AM EDT | 141.00 | 36.55 | 37.65 | 38.50 | +7.25 | +24.74% | 1 | 0 | 76.27% |
| NVDA240927P00142000 | 2024-09-03 10:59AM EDT | 142.00 | 32.20 | 38.70 | 39.60 | 0.00 | - | 1 | 1 | 81.54% |
| NVDA240927P00143000 | 2024-09-03 10:31AM EDT | 143.00 | 31.30 | 39.75 | 40.50 | 0.00 | - | 1 | 10 | 78.91% |
| NVDA240927P00144000 | 2024-09-05 3:15PM EDT | 144.00 | 37.40 | 40.30 | 43.45 | 0.00 | - | 25 | 289 | 93.36% |
| NVDA240927P00145000 | 2024-09-04 12:31PM EDT | 145.00 | 36.15 | 41.15 | 44.45 | 0.00 | - | 18 | 0 | 92.48% |
| NVDA240927P00146000 | 2024-08-26 10:06AM EDT | 146.00 | 21.65 | 42.25 | 44.05 | 0.00 | - | 9 | 0 | 101.07% |
| NVDA240927P00147000 | 2024-08-30 3:01PM EDT | 147.00 | 28.00 | 40.70 | 47.45 | 0.00 | - | 2 | 0 | 147.58% |
| NVDA240927P00148000 | 2024-09-05 3:11PM EDT | 148.00 | 41.20 | 43.95 | 46.25 | 0.00 | - | 72 | 1 | 108.98% |
| NVDA240927P00149000 | 2024-08-29 3:34PM EDT | 149.00 | 30.90 | 42.70 | 49.55 | 0.00 | - | 5 | 0 | 152.49% |
| NVDA240927P00150000 | 2024-09-06 10:19AM EDT | 150.00 | 45.00 | 45.95 | 48.25 | +2.00 | +4.65% | 40 | 0 | 111.87% |
| NVDA240927P00155000 | 2024-09-03 3:26PM EDT | 155.00 | 46.47 | 48.70 | 56.00 | 0.00 | - | 20 | 0 | 85.16% |
| NVDA240927P00160000 | 2024-08-29 11:22AM EDT | 160.00 | 39.13 | 55.80 | 57.75 | 0.00 | - | 11 | 0 | 110.16% |
| NVDA240927P00165000 | 2024-08-30 3:18PM EDT | 165.00 | 46.40 | 61.00 | 62.95 | 0.00 | - | 1 | 0 | 122.95% |
| NVDA240927P00170000 | 2024-08-29 3:24PM EDT | 170.00 | 51.70 | 66.40 | 68.15 | 0.00 | - | 400 | 1 | 93.36% |
| NVDA240927P00175000 | 2024-08-30 9:50AM EDT | 175.00 | 54.42 | 71.10 | 73.00 | 0.00 | - | 1 | 0 | 135.99% |
| NVDA240927P00180000 | 2024-08-15 12:23PM EDT | 180.00 | 57.70 | 76.30 | 79.80 | 0.00 | - | - | 0 | 143.02% |
| NVDA240927P00185000 | 2024-08-15 12:23PM EDT | 185.00 | 62.67 | 81.40 | 83.05 | 0.00 | - | - | 0 | 98.83% |
© 2024 Yahoo. Todos los derechos reservados.