NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:49AM EDT. Mercado abierto.
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00050000 | 2024-09-11 9:53AM EDT | 50.00 | 59.83 | 58.45 | 59.05 | +2.59 | +4.52% | 1 | 73 | 534.77% |
| NVDA240913C00055000 | 2024-09-09 2:36PM EDT | 55.00 | 55.80 | 53.35 | 54.05 | +6.00 | +12.05% | 50 | 201 | 470.31% |
| NVDA240913C00057000 | 2024-09-06 10:17AM EDT | 57.00 | 48.10 | 51.35 | 52.05 | 0.00 | - | 12 | 16 | 448.63% |
| NVDA240913C00058000 | 2024-09-09 3:39PM EDT | 58.00 | 47.60 | 50.65 | 51.05 | 0.00 | - | 17 | 23 | 455.47% |
| NVDA240913C00059000 | 2024-09-09 1:48PM EDT | 59.00 | 46.42 | 49.30 | 49.95 | 0.00 | - | 1 | 10 | 418.75% |
| NVDA240913C00060000 | 2024-09-10 3:59PM EDT | 60.00 | 48.16 | 48.35 | 48.95 | 0.00 | - | 40 | 62 | 411.72% |
| NVDA240913C00061000 | 2024-09-04 9:46AM EDT | 61.00 | 46.20 | 47.35 | 47.95 | 0.00 | - | 5 | 29 | 401.76% |
| NVDA240913C00062000 | 2024-09-06 1:55PM EDT | 62.00 | 40.60 | 46.35 | 46.95 | 0.00 | - | 9 | 21 | 391.99% |
| NVDA240913C00063000 | 2024-09-10 10:19AM EDT | 63.00 | 43.55 | 45.35 | 45.95 | 0.00 | - | 22 | 35 | 382.42% |
| NVDA240913C00064000 | 2024-09-06 12:01PM EDT | 64.00 | 37.50 | 44.35 | 44.95 | 0.00 | - | 3 | 37 | 373.05% |
| NVDA240913C00065000 | 2024-09-09 2:03PM EDT | 65.00 | 40.30 | 43.65 | 44.05 | 0.00 | - | 27 | 55 | 384.18% |
| NVDA240913C00066000 | 2024-09-10 3:49PM EDT | 66.00 | 41.60 | 42.35 | 42.95 | 0.00 | - | 1 | 99 | 354.49% |
| NVDA240913C00067000 | 2024-09-10 10:23AM EDT | 67.00 | 39.74 | 41.45 | 41.95 | 0.00 | - | 45 | 50 | 350.59% |
| NVDA240913C00068000 | 2024-09-06 1:04PM EDT | 68.00 | 34.28 | 40.50 | 41.00 | 0.00 | - | 7 | 58 | 346.29% |
| NVDA240913C00069000 | 2024-09-06 11:39AM EDT | 69.00 | 33.10 | 39.45 | 40.10 | 0.00 | - | 2 | 153 | 339.65% |
| NVDA240913C00070000 | 2024-09-10 9:34AM EDT | 70.00 | 38.41 | 38.50 | 38.85 | 0.00 | - | 101 | 296 | 321.29% |
| NVDA240913C00071000 | 2024-09-11 9:34AM EDT | 71.00 | 39.30 | 37.60 | 37.95 | +3.35 | +9.32% | 2 | 26 | 321.88% |
| NVDA240913C00072000 | 2024-09-09 11:35AM EDT | 72.00 | 33.00 | 36.60 | 37.00 | 0.00 | - | 9 | 34 | 315.23% |
| NVDA240913C00073000 | 2024-09-10 3:00PM EDT | 73.00 | 34.15 | 35.55 | 36.05 | 0.00 | - | 2 | 48 | 306.45% |
| NVDA240913C00074000 | 2024-09-10 2:45PM EDT | 74.00 | 33.50 | 34.75 | 35.05 | 0.00 | - | 13 | 26 | 305.96% |
| NVDA240913C00075000 | 2024-09-11 9:49AM EDT | 75.00 | 36.05 | 33.40 | 33.85 | +3.46 | +10.62% | 7 | 98 | 274.41% |
| NVDA240913C00076000 | 2024-09-11 10:08AM EDT | 76.00 | 33.95 | 32.75 | 33.00 | +3.05 | +9.87% | 1 | 41 | 286.72% |
| NVDA240913C00077000 | 2024-09-10 9:46AM EDT | 77.00 | 30.20 | 31.70 | 32.15 | 0.00 | - | 1 | 86 | 282.03% |
| NVDA240913C00078000 | 2024-09-11 10:14AM EDT | 78.00 | 31.55 | 30.85 | 31.05 | +2.50 | +8.61% | 5 | 2,043 | 275.29% |
| NVDA240913C00079000 | 2024-09-11 10:13AM EDT | 79.00 | 30.55 | 29.65 | 30.15 | +2.98 | +10.81% | 1 | 353 | 263.28% |
| NVDA240913C00080000 | 2024-09-11 9:52AM EDT | 80.00 | 29.60 | 28.60 | 28.85 | +1.40 | +4.96% | 77 | 1,093 | 242.38% |
| NVDA240913C00081000 | 2024-09-11 10:10AM EDT | 81.00 | 28.55 | 27.55 | 28.00 | +1.95 | +7.33% | 29 | 108 | 238.09% |
| NVDA240913C00082000 | 2024-09-10 3:49PM EDT | 82.00 | 25.65 | 26.80 | 27.05 | 0.00 | - | 1 | 111 | 240.33% |
| NVDA240913C00083000 | 2024-09-11 10:13AM EDT | 83.00 | 26.55 | 25.65 | 26.05 | +2.25 | +9.26% | 45 | 74 | 227.34% |
| NVDA240913C00084000 | 2024-09-10 3:59PM EDT | 84.00 | 26.71 | 24.35 | 24.85 | +2.52 | +10.42% | 2 | 148 | 202.15% |
| NVDA240913C00085000 | 2024-09-11 9:30AM EDT | 85.00 | 24.82 | 23.55 | 23.85 | +1.77 | +7.68% | 1 | 424 | 201.56% |
| NVDA240913C00086000 | 2024-09-11 9:58AM EDT | 86.00 | 23.95 | 22.50 | 22.85 | +2.00 | +9.11% | 5 | 115 | 192.38% |
| NVDA240913C00087000 | 2024-09-11 9:40AM EDT | 87.00 | 23.63 | 21.50 | 22.10 | +2.83 | +13.61% | 6 | 281 | 192.77% |
| NVDA240913C00088000 | 2024-09-11 9:57AM EDT | 88.00 | 22.30 | 20.70 | 21.10 | +4.20 | +23.20% | 3 | 210 | 190.82% |
| NVDA240913C00089000 | 2024-09-10 3:55PM EDT | 89.00 | 21.10 | 19.50 | 20.00 | +2.10 | +11.05% | 3 | 340 | 174.41% |
| NVDA240913C00090000 | 2024-09-11 10:15AM EDT | 90.00 | 19.10 | 18.55 | 18.80 | +0.92 | +5.06% | 76 | 1,028 | 162.50% |
| NVDA240913C00091000 | 2024-09-11 10:15AM EDT | 91.00 | 18.10 | 17.70 | 17.80 | +3.50 | +23.97% | 6 | 472 | 159.38% |
| NVDA240913C00092000 | 2024-09-11 10:18AM EDT | 92.00 | 16.80 | 16.70 | 16.85 | +2.90 | +19.59% | 93 | 819 | 153.22% |
| NVDA240913C00093000 | 2024-09-11 10:06AM EDT | 93.00 | 17.10 | 15.80 | 15.90 | +2.50 | +17.12% | 156 | 1,188 | 149.51% |
| NVDA240913C00094000 | 2024-09-11 10:06AM EDT | 94.00 | 16.30 | 14.55 | 14.70 | +2.86 | +21.28% | 28 | 1,215 | 130.27% |
| NVDA240913C00095000 | 2024-09-11 10:16AM EDT | 95.00 | 13.90 | 13.90 | 14.00 | +0.60 | +4.51% | 199 | 2,242 | 138.87% |
| NVDA240913C00096000 | 2024-09-11 10:10AM EDT | 96.00 | 13.70 | 12.75 | 12.85 | +1.55 | +12.76% | 82 | 849 | 124.22% |
| NVDA240913C00097000 | 2024-09-11 10:14AM EDT | 97.00 | 12.69 | 11.75 | 11.85 | +1.39 | +12.30% | 10 | 895 | 116.60% |
| NVDA240913C00098000 | 2024-09-11 10:08AM EDT | 98.00 | 11.85 | 10.65 | 10.75 | +1.64 | +16.06% | 188 | 1,360 | 104.49% |
| NVDA240913C00099000 | 2024-09-11 10:03AM EDT | 99.00 | 10.95 | 9.75 | 9.90 | +1.70 | +18.38% | 107 | 1,555 | 102.25% |
| NVDA240913C00100000 | 2024-09-11 10:16AM EDT | 100.00 | 8.95 | 8.85 | 9.05 | +0.63 | +7.57% | 1,893 | 9,279 | 99.32% |
| NVDA240913C00101000 | 2024-09-11 10:14AM EDT | 101.00 | 8.20 | 7.85 | 8.00 | +0.70 | +9.33% | 288 | 3,106 | 90.23% |
| NVDA240913C00102000 | 2024-09-11 10:14AM EDT | 102.00 | 7.35 | 6.90 | 7.00 | +0.70 | +10.53% | 538 | 4,680 | 82.91% |
| NVDA240913C00103000 | 2024-09-11 10:17AM EDT | 103.00 | 6.20 | 6.25 | 6.35 | +0.42 | +7.27% | 1,453 | 5,517 | 85.84% |
| NVDA240913C00104000 | 2024-09-11 10:18AM EDT | 104.00 | 5.50 | 5.25 | 5.35 | +0.55 | +11.70% | 1,913 | 8,582 | 76.66% |
| NVDA240913C00105000 | 2024-09-11 10:19AM EDT | 105.00 | 4.67 | 4.65 | 4.75 | +0.49 | +11.78% | 6,347 | 18,569 | 78.52% |
| NVDA240913C00106000 | 2024-09-11 10:18AM EDT | 106.00 | 3.80 | 3.80 | 3.85 | +0.38 | +11.11% | 5,686 | 14,056 | 71.44% |
| NVDA240913C00107000 | 2024-09-11 10:17AM EDT | 107.00 | 3.10 | 3.05 | 3.15 | +0.33 | +11.91% | 8,116 | 17,564 | 67.33% |
| NVDA240913C00108000 | 2024-09-11 10:18AM EDT | 108.00 | 2.60 | 2.57 | 2.60 | +0.37 | +16.59% | 17,688 | 19,284 | 67.29% |
| NVDA240913C00109000 | 2024-09-11 10:19AM EDT | 109.00 | 2.07 | 2.03 | 2.04 | +0.32 | +18.29% | 20,322 | 20,148 | 64.80% |
| NVDA240913C00110000 | 2024-09-11 10:19AM EDT | 110.00 | 1.62 | 1.62 | 1.63 | +0.28 | +20.90% | 108,997 | 83,080 | 64.26% |
| NVDA240913C00111000 | 2024-09-11 10:18AM EDT | 111.00 | 1.22 | 1.13 | 1.15 | +0.23 | +23.23% | 59,873 | 21,350 | 59.86% |
| NVDA240913C00112000 | 2024-09-11 10:18AM EDT | 112.00 | 0.91 | 0.86 | 0.88 | +0.19 | +27.14% | 61,536 | 37,591 | 59.72% |
| NVDA240913C00113000 | 2024-09-11 10:18AM EDT | 113.00 | 0.65 | 0.61 | 0.62 | +0.13 | +25.49% | 39,355 | 32,730 | 58.20% |
| NVDA240913C00114000 | 2024-09-11 10:18AM EDT | 114.00 | 0.46 | 0.43 | 0.45 | +0.10 | +28.57% | 46,539 | 19,422 | 57.72% |
| NVDA240913C00115000 | 2024-09-11 10:18AM EDT | 115.00 | 0.31 | 0.31 | 0.32 | +0.05 | +18.52% | 51,804 | 50,025 | 57.62% |
| NVDA240913C00116000 | 2024-09-11 10:18AM EDT | 116.00 | 0.21 | 0.20 | 0.21 | +0.04 | +25.00% | 19,491 | 25,678 | 56.45% |
| NVDA240913C00117000 | 2024-09-11 10:18AM EDT | 117.00 | 0.15 | 0.14 | 0.15 | +0.04 | +40.00% | 7,320 | 13,535 | 56.84% |
| NVDA240913C00118000 | 2024-09-11 10:18AM EDT | 118.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 12,408 | 56,743 | 57.62% |
| NVDA240913C00119000 | 2024-09-11 10:19AM EDT | 119.00 | 0.07 | 0.07 | 0.08 | +0.01 | +14.29% | 9,028 | 12,877 | 58.20% |
| NVDA240913C00120000 | 2024-09-11 10:18AM EDT | 120.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 30,344 | 53,809 | 59.18% |
| NVDA240913C00121000 | 2024-09-11 10:17AM EDT | 121.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,155 | 16,091 | 60.94% |
| NVDA240913C00122000 | 2024-09-11 10:13AM EDT | 122.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,463 | 7,570 | 62.50% |
| NVDA240913C00123000 | 2024-09-11 10:16AM EDT | 123.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 988 | 14,338 | 63.28% |
| NVDA240913C00124000 | 2024-09-11 10:18AM EDT | 124.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,116 | 6,778 | 66.41% |
| NVDA240913C00125000 | 2024-09-11 10:10AM EDT | 125.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,709 | 25,005 | 69.53% |
| NVDA240913C00126000 | 2024-09-11 10:18AM EDT | 126.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 835 | 9,426 | 68.75% |
| NVDA240913C00127000 | 2024-09-11 10:12AM EDT | 127.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 890 | 8,241 | 71.88% |
| NVDA240913C00128000 | 2024-09-11 10:09AM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 523 | 10,323 | 75.00% |
| NVDA240913C00129000 | 2024-09-11 10:14AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 222 | 7,245 | 78.13% |
| NVDA240913C00130000 | 2024-09-11 10:03AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 596 | 25,383 | 80.47% |
| NVDA240913C00131000 | 2024-09-11 10:17AM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 10,488 | 83.59% |
| NVDA240913C00132000 | 2024-09-11 10:01AM EDT | 132.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 5,973 | 85.94% |
| NVDA240913C00133000 | 2024-09-11 10:07AM EDT | 133.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 4,842 | 89.06% |
| NVDA240913C00134000 | 2024-09-11 10:14AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 3,512 | 81.25% |
| NVDA240913C00135000 | 2024-09-11 10:03AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 596 | 13,754 | 84.38% |
| NVDA240913C00136000 | 2024-09-11 10:12AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 3,500 | 87.50% |
| NVDA240913C00137000 | 2024-09-11 10:03AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,835 | 90.63% |
| NVDA240913C00138000 | 2024-09-11 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,897 | 93.75% |
| NVDA240913C00139000 | 2024-09-11 9:47AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 675 | 1,759 | 93.75% |
| NVDA240913C00140000 | 2024-09-11 9:59AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 28,927 | 96.88% |
| NVDA240913C00141000 | 2024-09-11 9:30AM EDT | 141.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 30 | 2,279 | 98.44% |
| NVDA240913C00142000 | 2024-09-11 9:38AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,839 | 103.13% |
| NVDA240913C00143000 | 2024-09-11 9:51AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 4,499 | 106.25% |
| NVDA240913C00144000 | 2024-09-10 12:59PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,176 | 106.25% |
| NVDA240913C00145000 | 2024-09-10 3:58PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 11,902 | 109.38% |
| NVDA240913C00146000 | 2024-09-10 12:00PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,475 | 112.50% |
| NVDA240913C00147000 | 2024-09-10 3:58PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,727 | 112.50% |
| NVDA240913C00148000 | 2024-09-10 3:31PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,106 | 115.63% |
| NVDA240913C00150000 | 2024-09-10 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,549 | 118.75% |
| NVDA240913C00155000 | 2024-09-11 9:43AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,752 | 131.25% |
| NVDA240913C00160000 | 2024-09-11 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12,540 | 140.63% |
| NVDA240913C00165000 | 2024-09-11 9:53AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,731 | 150.00% |
| NVDA240913C00170000 | 2024-09-10 11:37AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,755 | 162.50% |
| NVDA240913C00175000 | 2024-09-10 11:42AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,978 | 168.75% |
| NVDA240913C00180000 | 2024-09-06 1:51PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,202 | 181.25% |
| NVDA240913C00185000 | 2024-09-10 12:34PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 818 | 187.50% |
| NVDA240913C00190000 | 2024-09-04 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 510 | 193.75% |
| NVDA240913C00195000 | 2024-09-09 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 696 | 206.25% |
| NVDA240913C00200000 | 2024-09-10 1:12PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,136 | 212.50% |
| NVDA240913C00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 792 | 218.75% |
| NVDA240913C00210000 | 2024-09-10 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 644 | 225.00% |
| NVDA240913C00215000 | 2024-09-09 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 779 | 231.25% |
| NVDA240913C00220000 | 2024-09-11 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,794 | 237.50% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00050000 | 2024-09-11 10:14AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,936 | 275.00% |
| NVDA240913P00055000 | 2024-09-10 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 8,244 | 243.75% |
| NVDA240913P00057000 | 2024-09-10 1:30PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 6,040 | 231.25% |
| NVDA240913P00058000 | 2024-09-09 9:39AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 8,174 | 225.00% |
| NVDA240913P00059000 | 2024-09-10 1:30PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,119 | 218.75% |
| NVDA240913P00060000 | 2024-09-10 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,000 | 212.50% |
| NVDA240913P00061000 | 2024-09-09 9:33AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 13,501 | 206.25% |
| NVDA240913P00062000 | 2024-09-09 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 8,463 | 200.00% |
| NVDA240913P00063000 | 2024-09-09 11:02AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 4,267 | 193.75% |
| NVDA240913P00064000 | 2024-09-09 3:41PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,267 | 12,900 | 187.50% |
| NVDA240913P00065000 | 2024-09-09 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,740 | 6,910 | 187.50% |
| NVDA240913P00066000 | 2024-09-11 9:36AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 181.25% |
| NVDA240913P00067000 | 2024-09-10 12:33PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,515 | 175.00% |
| NVDA240913P00068000 | 2024-09-10 3:35PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,232 | 168.75% |
| NVDA240913P00069000 | 2024-09-10 3:59PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 4,620 | 162.50% |
| NVDA240913P00070000 | 2024-09-10 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,949 | 16,229 | 159.38% |
| NVDA240913P00071000 | 2024-09-10 1:04PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 5,564 | 156.25% |
| NVDA240913P00072000 | 2024-09-10 2:41PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,324 | 4,844 | 150.00% |
| NVDA240913P00073000 | 2024-09-10 2:35PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 828 | 1,050 | 143.75% |
| NVDA240913P00074000 | 2024-09-11 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 3,646 | 140.63% |
| NVDA240913P00075000 | 2024-09-11 10:02AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 847 | 4,450 | 143.75% |
| NVDA240913P00076000 | 2024-09-11 10:00AM EDT | 76.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 1,612 | 146.88% |
| NVDA240913P00077000 | 2024-09-10 1:06PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 1,937 | 140.63% |
| NVDA240913P00078000 | 2024-09-11 10:10AM EDT | 78.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 101 | 1,644 | 135.94% |
| NVDA240913P00079000 | 2024-09-11 9:58AM EDT | 79.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 76 | 1,474 | 131.25% |
| NVDA240913P00080000 | 2024-09-11 9:54AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 85 | 15,893 | 126.56% |
| NVDA240913P00081000 | 2024-09-10 3:50PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 5,021 | 121.88% |
| NVDA240913P00082000 | 2024-09-11 9:59AM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 310 | 1,114 | 117.19% |
| NVDA240913P00083000 | 2024-09-11 9:43AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 15,060 | 112.50% |
| NVDA240913P00084000 | 2024-09-11 10:17AM EDT | 84.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 2,164 | 107.81% |
| NVDA240913P00085000 | 2024-09-11 10:08AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 861 | 7,011 | 103.13% |
| NVDA240913P00086000 | 2024-09-11 10:17AM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 2,243 | 98.44% |
| NVDA240913P00087000 | 2024-09-11 10:14AM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 598 | 6,935 | 93.75% |
| NVDA240913P00088000 | 2024-09-11 10:12AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 846 | 3,805 | 95.31% |
| NVDA240913P00089000 | 2024-09-11 10:12AM EDT | 89.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 74 | 5,635 | 90.63% |
| NVDA240913P00090000 | 2024-09-11 10:14AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 937 | 51,552 | 85.94% |
| NVDA240913P00091000 | 2024-09-11 10:18AM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 379 | 3,129 | 81.25% |
| NVDA240913P00092000 | 2024-09-11 10:17AM EDT | 92.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 750 | 6,286 | 79.69% |
| NVDA240913P00093000 | 2024-09-11 10:19AM EDT | 93.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 907 | 5,285 | 75.00% |
| NVDA240913P00094000 | 2024-09-11 10:15AM EDT | 94.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 365 | 3,948 | 73.05% |
| NVDA240913P00095000 | 2024-09-11 10:17AM EDT | 95.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 3,767 | 27,065 | 68.36% |
| NVDA240913P00096000 | 2024-09-11 10:15AM EDT | 96.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,604 | 12,603 | 65.23% |
| NVDA240913P00097000 | 2024-09-11 10:18AM EDT | 97.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 1,246 | 5,586 | 63.67% |
| NVDA240913P00098000 | 2024-09-11 10:17AM EDT | 98.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 2,814 | 8,009 | 62.31% |
| NVDA240913P00099000 | 2024-09-11 10:17AM EDT | 99.00 | 0.13 | 0.13 | 0.14 | -0.07 | -33.33% | 3,161 | 11,219 | 59.96% |
| NVDA240913P00100000 | 2024-09-11 10:18AM EDT | 100.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 22,941 | 42,962 | 57.23% |
| NVDA240913P00101000 | 2024-09-11 10:18AM EDT | 101.00 | 0.22 | 0.23 | 0.24 | -0.13 | -36.11% | 3,692 | 10,100 | 55.76% |
| NVDA240913P00102000 | 2024-09-11 10:18AM EDT | 102.00 | 0.32 | 0.32 | 0.33 | -0.13 | -28.26% | 5,623 | 12,060 | 54.39% |
| NVDA240913P00103000 | 2024-09-11 10:18AM EDT | 103.00 | 0.41 | 0.43 | 0.44 | -0.18 | -30.00% | 5,786 | 13,222 | 52.54% |
| NVDA240913P00104000 | 2024-09-11 10:19AM EDT | 104.00 | 0.57 | 0.56 | 0.57 | -0.22 | -27.50% | 7,419 | 17,639 | 50.10% |
| NVDA240913P00105000 | 2024-09-11 10:19AM EDT | 105.00 | 0.77 | 0.77 | 0.79 | -0.25 | -24.27% | 26,388 | 27,274 | 49.41% |
| NVDA240913P00106000 | 2024-09-11 10:18AM EDT | 106.00 | 1.02 | 1.00 | 1.02 | -0.28 | -21.37% | 12,270 | 10,714 | 47.02% |
| NVDA240913P00107000 | 2024-09-11 10:19AM EDT | 107.00 | 1.35 | 1.31 | 1.32 | -0.35 | -20.71% | 20,177 | 14,018 | 44.78% |
| NVDA240913P00108000 | 2024-09-11 10:19AM EDT | 108.00 | 1.70 | 1.72 | 1.74 | -0.41 | -19.43% | 31,217 | 13,764 | 43.46% |
| NVDA240913P00109000 | 2024-09-11 10:19AM EDT | 109.00 | 2.18 | 2.17 | 2.19 | -0.47 | -18.01% | 36,190 | 5,956 | 40.53% |
| NVDA240913P00110000 | 2024-09-11 10:18AM EDT | 110.00 | 2.72 | 2.77 | 2.77 | -0.51 | -15.74% | 65,172 | 12,979 | 38.14% |
| NVDA240913P00111000 | 2024-09-11 10:18AM EDT | 111.00 | 3.37 | 3.35 | 3.40 | -0.53 | -13.59% | 28,665 | 2,975 | 33.40% |
| NVDA240913P00112000 | 2024-09-11 10:18AM EDT | 112.00 | 4.00 | 3.95 | 4.05 | -0.55 | -12.09% | 11,078 | 3,406 | 0.00% |
| NVDA240913P00113000 | 2024-09-11 10:18AM EDT | 113.00 | 4.78 | 4.85 | 4.95 | -0.61 | -11.28% | 2,499 | 3,638 | 0.00% |
| NVDA240913P00114000 | 2024-09-11 10:18AM EDT | 114.00 | 5.60 | 5.70 | 5.80 | -1.15 | -16.55% | 1,556 | 3,235 | 0.00% |
| NVDA240913P00115000 | 2024-09-11 10:16AM EDT | 115.00 | 6.50 | 6.55 | 6.65 | -0.65 | -9.09% | 1,810 | 6,917 | 0.00% |
| NVDA240913P00116000 | 2024-09-11 10:18AM EDT | 116.00 | 7.47 | 7.50 | 7.60 | -1.18 | -15.27% | 1,001 | 2,873 | 0.00% |
| NVDA240913P00117000 | 2024-09-11 10:16AM EDT | 117.00 | 8.35 | 8.25 | 8.35 | -0.65 | -7.22% | 908 | 2,264 | 0.00% |
| NVDA240913P00118000 | 2024-09-11 10:17AM EDT | 118.00 | 9.40 | 9.30 | 9.40 | -1.11 | -10.56% | 598 | 2,804 | 0.00% |
| NVDA240913P00119000 | 2024-09-11 10:16AM EDT | 119.00 | 10.35 | 10.15 | 10.25 | -0.52 | -4.78% | 162 | 1,597 | 0.00% |
| NVDA240913P00120000 | 2024-09-11 10:18AM EDT | 120.00 | 11.20 | 11.15 | 11.25 | -0.74 | -6.20% | 683 | 6,034 | 0.00% |
| NVDA240913P00121000 | 2024-09-11 10:16AM EDT | 121.00 | 12.35 | 12.30 | 12.40 | -1.02 | -7.63% | 84 | 4,335 | 0.00% |
| NVDA240913P00122000 | 2024-09-11 10:10AM EDT | 122.00 | 12.55 | 13.25 | 13.40 | -1.83 | -12.73% | 15 | 280 | 0.00% |
| NVDA240913P00123000 | 2024-09-11 9:55AM EDT | 123.00 | 13.08 | 14.30 | 14.45 | -1.87 | -12.51% | 63 | 2,032 | 0.00% |
| NVDA240913P00124000 | 2024-09-11 10:02AM EDT | 124.00 | 14.15 | 15.10 | 15.55 | -2.28 | -13.88% | 11 | 29 | 0.00% |
| NVDA240913P00125000 | 2024-09-11 10:14AM EDT | 125.00 | 15.25 | 15.55 | 16.35 | -2.19 | -12.56% | 58 | 51 | 0.00% |
| NVDA240913P00126000 | 2024-09-11 10:16AM EDT | 126.00 | 17.15 | 16.80 | 17.45 | -1.55 | -8.36% | 7 | 69 | 0.00% |
| NVDA240913P00127000 | 2024-09-10 3:50PM EDT | 127.00 | 19.45 | 17.65 | 18.70 | 0.00 | - | 7 | 28 | 0.00% |
| NVDA240913P00128000 | 2024-09-10 1:50PM EDT | 128.00 | 21.51 | 18.90 | 20.25 | 0.00 | - | 68 | 38 | 105.27% |
| NVDA240913P00129000 | 2024-09-11 9:54AM EDT | 129.00 | 18.85 | 20.00 | 20.45 | -2.92 | -13.41% | 8 | 15 | 0.00% |
| NVDA240913P00130000 | 2024-09-10 3:50PM EDT | 130.00 | 19.95 | 20.60 | 22.30 | -2.78 | -12.23% | 1 | 88 | 118.56% |
| NVDA240913P00131000 | 2024-09-10 12:07PM EDT | 131.00 | 25.42 | 21.35 | 22.40 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240913P00132000 | 2024-09-09 3:22PM EDT | 132.00 | 26.80 | 22.80 | 23.90 | 0.00 | - | 30 | 1 | 0.00% |
| NVDA240913P00133000 | 2024-09-09 3:20PM EDT | 133.00 | 27.67 | 24.15 | 25.05 | 0.00 | - | 5 | 2 | 0.00% |
| NVDA240913P00134000 | 2024-09-09 3:22PM EDT | 134.00 | 24.05 | 24.90 | 26.05 | -4.70 | -16.35% | 1 | 2 | 0.00% |
| NVDA240913P00135000 | 2024-09-10 1:49PM EDT | 135.00 | 28.51 | 25.95 | 27.30 | 0.00 | - | 18 | 15 | 137.31% |
| NVDA240913P00136000 | 2024-09-10 2:54PM EDT | 136.00 | 28.84 | 26.60 | 27.90 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240913P00137000 | 2024-09-11 10:05AM EDT | 137.00 | 26.83 | 28.00 | 29.00 | -3.17 | -10.57% | 2 | 4 | 0.00% |
| NVDA240913P00138000 | 2024-09-10 3:50PM EDT | 138.00 | 30.45 | 28.45 | 29.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240913P00139000 | 2024-09-09 1:05PM EDT | 139.00 | 28.65 | 29.60 | 30.90 | -4.30 | -13.05% | 121 | 0 | 0.00% |
| NVDA240913P00140000 | 2024-09-10 11:48AM EDT | 140.00 | 33.70 | 31.20 | 31.60 | 0.00 | - | 18 | 18 | 0.00% |
| NVDA240913P00141000 | 2024-09-05 11:45AM EDT | 141.00 | 34.30 | 31.95 | 33.05 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA240913P00142000 | 2024-09-09 11:09AM EDT | 142.00 | 37.79 | 31.60 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00143000 | 2024-09-04 9:35AM EDT | 143.00 | 37.45 | 33.35 | 34.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240913P00144000 | 2024-09-05 12:54PM EDT | 144.00 | 37.30 | 34.05 | 36.05 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240913P00145000 | 2024-09-06 1:05PM EDT | 145.00 | 35.50 | 36.20 | 36.75 | -7.24 | -16.94% | 2 | 7 | 0.00% |
| NVDA240913P00146000 | 2024-09-09 10:46AM EDT | 146.00 | 41.85 | 36.80 | 37.65 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA240913P00147000 | 2024-09-03 12:55PM EDT | 147.00 | 36.55 | 38.05 | 38.35 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA240913P00148000 | 2024-09-05 12:54PM EDT | 148.00 | 41.30 | 38.35 | 39.40 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240913P00150000 | 2024-09-05 3:27PM EDT | 150.00 | 40.20 | 41.00 | 41.45 | -2.80 | -6.51% | 1 | 15 | 0.00% |
| NVDA240913P00155000 | 2024-09-09 9:39AM EDT | 155.00 | 48.70 | 45.85 | 47.20 | 0.00 | - | 2 | 10 | 184.38% |
| NVDA240913P00160000 | 2024-09-03 12:16PM EDT | 160.00 | 49.55 | 49.90 | 52.10 | 0.00 | - | 2 | 0 | 156.25% |
| NVDA240913P00165000 | 2024-09-04 3:43PM EDT | 165.00 | 59.04 | 54.30 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00170000 | 2024-08-29 3:01PM EDT | 170.00 | 52.50 | 58.90 | 61.95 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240913P00175000 | 2024-09-03 3:12PM EDT | 175.00 | 66.02 | 63.35 | 66.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 180.00 | 77.76 | 68.95 | 71.90 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240913P00185000 | 2024-08-29 3:47PM EDT | 185.00 | 66.30 | 73.95 | 76.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00190000 | 2024-08-29 3:47PM EDT | 190.00 | 71.27 | 78.90 | 81.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00195000 | 2024-08-29 3:47PM EDT | 195.00 | 76.28 | 83.75 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA240913P00200000 | 2024-08-28 1:43PM EDT | 200.00 | 74.75 | 88.90 | 91.90 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240913P00205000 | 2024-08-26 12:01PM EDT | 205.00 | 78.70 | 93.35 | 96.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00215000 | 2024-08-29 9:36AM EDT | 215.00 | 91.21 | 103.35 | 106.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA240913P00220000 | 2024-08-26 12:16PM EDT | 220.00 | 93.36 | 108.35 | 111.95 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.