U.S. markets open in 5 hours 30 minutes
F S&P 500
4,375.75 +14.75 (+0.34%) F Dow Jones
34,338.00 +106.00 (+0.31%) F Nasdaq
14,924.25 +54.75 (+0.37%) E-mini Russell 2000 Index Futur
1,799.60 +6.90 (+0.38%) Petróleo
90.83 +0.80 (+0.89%) Oro
1,942.50 -3.10 (-0.16%)
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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00070000 | 2023-09-22 2:20PM EDT | 70.00 | 344.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00080000 | 2023-09-06 1:29PM EDT | 80.00 | 390.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00100000 | 2023-09-11 3:56PM EDT | 100.00 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00150000 | 2023-09-22 10:53AM EDT | 150.00 | 268.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00160000 | 2023-09-22 3:48PM EDT | 160.00 | 256.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929C00170000 | 2023-09-21 9:48AM EDT | 170.00 | 246.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00175000 | 2023-09-21 3:27PM EDT | 175.00 | 235.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00180000 | 2023-09-20 3:19PM EDT | 180.00 | 248.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929C00190000 | 2023-09-19 11:40AM EDT | 190.00 | 243.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230929C00200000 | 2023-09-18 11:57AM EDT | 200.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00210000 | 2023-09-22 12:03PM EDT | 210.00 | 208.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230929C00220000 | 2023-09-22 3:55PM EDT | 220.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230929C00230000 | 2023-09-21 1:57PM EDT | 230.00 | 184.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929C00235000 | 2023-09-22 3:34PM EDT | 235.00 | 183.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929C00240000 | 2023-09-15 9:30AM EDT | 240.00 | 214.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00245000 | 2023-09-06 9:58AM EDT | 245.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00250000 | 2023-09-22 9:51AM EDT | 250.00 | 167.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230929C00255000 | 2023-09-15 3:45PM EDT | 255.00 | 185.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230929C00260000 | 2023-09-12 12:08PM EDT | 260.00 | 194.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929C00265000 | 2023-09-22 3:54PM EDT | 265.00 | 150.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929C00270000 | 2023-09-21 2:56PM EDT | 270.00 | 143.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230929C00275000 | 2023-09-22 11:17AM EDT | 275.00 | 144.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230929C00280000 | 2023-09-13 1:00PM EDT | 280.00 | 178.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230929C00285000 | 2023-09-20 2:41PM EDT | 285.00 | 146.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929C00290000 | 2023-09-21 2:02PM EDT | 290.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929C00295000 | 2023-09-22 9:39AM EDT | 295.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929C00300000 | 2023-09-22 3:49PM EDT | 300.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230929C00305000 | 2023-09-22 12:03PM EDT | 305.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA230929C00310000 | 2023-09-22 3:13PM EDT | 310.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230929C00315000 | 2023-09-22 11:24AM EDT | 315.00 | 104.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230929C00320000 | 2023-09-22 3:32PM EDT | 320.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230929C00325000 | 2023-09-22 3:37PM EDT | 325.00 | 93.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA230929C00330000 | 2023-09-22 3:14PM EDT | 330.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230929C00335000 | 2023-09-21 3:58PM EDT | 335.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230929C00340000 | 2023-09-22 12:21PM EDT | 340.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230929C00345000 | 2023-09-22 11:52AM EDT | 345.00 | 75.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA230929C00350000 | 2023-09-22 3:59PM EDT | 350.00 | 66.78 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| NVDA230929C00355000 | 2023-09-22 3:52PM EDT | 355.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230929C00360000 | 2023-09-22 3:20PM EDT | 360.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230929C00362500 | 2023-09-22 12:20PM EDT | 362.50 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00365000 | 2023-09-22 2:22PM EDT | 365.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230929C00367500 | 2023-09-22 3:51PM EDT | 367.50 | 49.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00370000 | 2023-09-22 3:39PM EDT | 370.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA230929C00372500 | 2023-09-22 3:42PM EDT | 372.50 | 46.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00375000 | 2023-09-22 3:58PM EDT | 375.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230929C00377500 | 2023-09-22 3:55PM EDT | 377.50 | 40.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00380000 | 2023-09-22 3:59PM EDT | 380.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NVDA230929C00382500 | 2023-09-22 3:40PM EDT | 382.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00385000 | 2023-09-22 3:55PM EDT | 385.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA230929C00387500 | 2023-09-22 3:59PM EDT | 387.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00390000 | 2023-09-22 3:59PM EDT | 390.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NVDA230929C00392500 | 2023-09-22 3:45PM EDT | 392.50 | 27.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00395000 | 2023-09-22 3:59PM EDT | 395.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA230929C00397500 | 2023-09-22 3:54PM EDT | 397.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929C00400000 | 2023-09-22 3:59PM EDT | 400.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 5,606 | 0 | 0.00% |
| NVDA230929C00405000 | 2023-09-22 3:59PM EDT | 405.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2,117 | 0 | 0.00% |
| NVDA230929C00410000 | 2023-09-22 3:58PM EDT | 410.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4,944 | 0 | 0.00% |
| NVDA230929C00415000 | 2023-09-22 3:59PM EDT | 415.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 10,823 | 0 | 0.00% |
| NVDA230929C00420000 | 2023-09-22 3:59PM EDT | 420.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 23,426 | 0 | 1.56% |
| NVDA230929C00425000 | 2023-09-22 3:59PM EDT | 425.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12,018 | 0 | 3.13% |
| NVDA230929C00430000 | 2023-09-22 3:59PM EDT | 430.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 15,932 | 0 | 6.25% |
| NVDA230929C00432500 | 2023-09-22 3:59PM EDT | 432.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,425 | 0 | 6.25% |
| NVDA230929C00435000 | 2023-09-22 3:59PM EDT | 435.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10,322 | 0 | 6.25% |
| NVDA230929C00437500 | 2023-09-22 3:59PM EDT | 437.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3,061 | 0 | 12.50% |
| NVDA230929C00440000 | 2023-09-22 3:59PM EDT | 440.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13,913 | 0 | 12.50% |
| NVDA230929C00442500 | 2023-09-22 3:59PM EDT | 442.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,992 | 0 | 12.50% |
| NVDA230929C00445000 | 2023-09-22 3:59PM EDT | 445.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,955 | 0 | 12.50% |
| NVDA230929C00447500 | 2023-09-22 3:59PM EDT | 447.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 12.50% |
| NVDA230929C00450000 | 2023-09-22 3:59PM EDT | 450.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8,253 | 0 | 12.50% |
| NVDA230929C00452500 | 2023-09-22 3:59PM EDT | 452.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 12.50% |
| NVDA230929C00455000 | 2023-09-22 3:59PM EDT | 455.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,297 | 0 | 12.50% |
| NVDA230929C00457500 | 2023-09-22 3:59PM EDT | 457.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 12.50% |
| NVDA230929C00460000 | 2023-09-22 3:59PM EDT | 460.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,835 | 0 | 25.00% |
| NVDA230929C00462500 | 2023-09-22 3:59PM EDT | 462.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| NVDA230929C00465000 | 2023-09-22 3:59PM EDT | 465.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| NVDA230929C00467500 | 2023-09-22 3:57PM EDT | 467.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 25.00% |
| NVDA230929C00470000 | 2023-09-22 3:59PM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 25.00% |
| NVDA230929C00472500 | 2023-09-22 3:59PM EDT | 472.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| NVDA230929C00475000 | 2023-09-22 3:59PM EDT | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 25.00% |
| NVDA230929C00477500 | 2023-09-22 3:48PM EDT | 477.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| NVDA230929C00480000 | 2023-09-22 3:52PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 25.00% |
| NVDA230929C00482500 | 2023-09-22 3:59PM EDT | 482.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 25.00% |
| NVDA230929C00485000 | 2023-09-22 3:59PM EDT | 485.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| NVDA230929C00487500 | 2023-09-22 3:08PM EDT | 487.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| NVDA230929C00490000 | 2023-09-22 3:54PM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| NVDA230929C00495000 | 2023-09-22 3:42PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| NVDA230929C00500000 | 2023-09-22 3:59PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,198 | 0 | 25.00% |
| NVDA230929C00505000 | 2023-09-22 3:42PM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| NVDA230929C00510000 | 2023-09-22 3:41PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NVDA230929C00515000 | 2023-09-22 3:54PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 50.00% |
| NVDA230929C00520000 | 2023-09-22 3:45PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,173 | 0 | 50.00% |
| NVDA230929C00525000 | 2023-09-22 3:29PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 50.00% |
| NVDA230929C00530000 | 2023-09-22 3:48PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| NVDA230929C00535000 | 2023-09-22 3:47PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 50.00% |
| NVDA230929C00540000 | 2023-09-22 2:27PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA230929C00545000 | 2023-09-21 3:15PM EDT | 545.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| NVDA230929C00550000 | 2023-09-22 1:50PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA230929C00555000 | 2023-09-22 11:16AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00560000 | 2023-09-21 2:18PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 50.00% |
| NVDA230929C00565000 | 2023-09-21 10:15AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929C00570000 | 2023-09-22 12:38PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230929C00575000 | 2023-09-21 10:26AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA230929C00580000 | 2023-09-22 10:53AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA230929C00585000 | 2023-09-20 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00590000 | 2023-09-22 11:47AM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230929C00595000 | 2023-09-18 3:02PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA230929C00600000 | 2023-09-21 3:51PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA230929C00610000 | 2023-09-22 10:01AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00620000 | 2023-09-19 2:06PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA230929C00630000 | 2023-09-14 1:23PM EDT | 630.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929C00640000 | 2023-09-22 10:57AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA230929C00650000 | 2023-09-20 3:16PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00660000 | 2023-09-22 11:56AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00680000 | 2023-09-22 1:55PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929C00700000 | 2023-09-22 2:00PM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929C00720000 | 2023-09-12 11:16AM EDT | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA230929C00740000 | 2023-09-18 11:04AM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929C00760000 | 2023-09-14 9:54AM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230929C00780000 | 2023-09-14 9:33AM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230929C00800000 | 2023-09-12 11:37AM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| NVDA230929C00820000 | 2023-09-12 10:00AM EDT | 820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230929C00840000 | 2023-09-08 11:45AM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929C00860000 | 2023-09-11 3:21PM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA230929C00880000 | 2023-08-31 9:30AM EDT | 880.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230929C00900000 | 2023-08-30 12:51PM EDT | 900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230929C00920000 | 2023-08-29 2:19PM EDT | 920.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA230929C00980000 | 2023-08-30 2:03PM EDT | 980.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230929C01000000 | 2023-09-06 1:32PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00070000 | 2023-09-14 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230929P00080000 | 2023-09-12 10:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230929P00120000 | 2023-09-12 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230929P00150000 | 2023-09-22 9:41AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230929P00160000 | 2023-09-08 3:40PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| NVDA230929P00170000 | 2023-08-15 9:59AM EDT | 170.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
| NVDA230929P00180000 | 2023-09-21 11:11AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929P00190000 | 2023-09-06 12:56PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929P00200000 | 2023-09-06 2:28PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929P00210000 | 2023-09-18 9:33AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA230929P00220000 | 2023-09-19 11:03AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929P00230000 | 2023-09-15 12:22PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230929P00235000 | 2023-09-11 11:08AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230929P00240000 | 2023-09-21 9:48AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NVDA230929P00245000 | 2023-09-21 9:55AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230929P00250000 | 2023-09-21 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| NVDA230929P00255000 | 2023-09-22 1:25PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929P00260000 | 2023-09-22 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| NVDA230929P00265000 | 2023-09-22 1:25PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| NVDA230929P00270000 | 2023-09-22 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| NVDA230929P00275000 | 2023-09-22 3:44PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 50.00% |
| NVDA230929P00280000 | 2023-09-22 3:31PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| NVDA230929P00285000 | 2023-09-22 2:57PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| NVDA230929P00290000 | 2023-09-22 3:57PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| NVDA230929P00295000 | 2023-09-22 3:53PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NVDA230929P00300000 | 2023-09-22 3:59PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NVDA230929P00305000 | 2023-09-22 2:57PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 50.00% |
| NVDA230929P00310000 | 2023-09-22 2:55PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 50.00% |
| NVDA230929P00315000 | 2023-09-22 3:59PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 50.00% |
| NVDA230929P00320000 | 2023-09-22 3:54PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| NVDA230929P00325000 | 2023-09-22 3:59PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| NVDA230929P00330000 | 2023-09-22 3:55PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NVDA230929P00335000 | 2023-09-22 3:58PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| NVDA230929P00340000 | 2023-09-22 3:59PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 25.00% |
| NVDA230929P00345000 | 2023-09-22 3:49PM EDT | 345.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| NVDA230929P00350000 | 2023-09-22 3:59PM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,288 | 0 | 25.00% |
| NVDA230929P00355000 | 2023-09-22 3:59PM EDT | 355.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 25.00% |
| NVDA230929P00360000 | 2023-09-22 3:58PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 25.00% |
| NVDA230929P00362500 | 2023-09-22 3:58PM EDT | 362.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA230929P00365000 | 2023-09-22 3:58PM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 25.00% |
| NVDA230929P00367500 | 2023-09-22 3:58PM EDT | 367.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA230929P00370000 | 2023-09-22 3:59PM EDT | 370.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,411 | 0 | 25.00% |
| NVDA230929P00372500 | 2023-09-22 3:59PM EDT | 372.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA230929P00375000 | 2023-09-22 3:59PM EDT | 375.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,820 | 0 | 25.00% |
| NVDA230929P00377500 | 2023-09-22 3:59PM EDT | 377.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA230929P00380000 | 2023-09-22 3:59PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,334 | 0 | 12.50% |
| NVDA230929P00382500 | 2023-09-22 3:59PM EDT | 382.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA230929P00385000 | 2023-09-22 3:59PM EDT | 385.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3,997 | 0 | 12.50% |
| NVDA230929P00387500 | 2023-09-22 3:59PM EDT | 387.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA230929P00390000 | 2023-09-22 3:59PM EDT | 390.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8,495 | 0 | 12.50% |
| NVDA230929P00392500 | 2023-09-22 3:59PM EDT | 392.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA230929P00395000 | 2023-09-22 3:59PM EDT | 395.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6,636 | 0 | 12.50% |
| NVDA230929P00397500 | 2023-09-22 3:59PM EDT | 397.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA230929P00400000 | 2023-09-22 3:59PM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25,741 | 0 | 6.25% |
| NVDA230929P00405000 | 2023-09-22 3:59PM EDT | 405.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10,551 | 0 | 6.25% |
| NVDA230929P00410000 | 2023-09-22 3:59PM EDT | 410.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 17,611 | 0 | 3.13% |
| NVDA230929P00415000 | 2023-09-22 3:59PM EDT | 415.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 21,801 | 0 | 0.78% |
| NVDA230929P00420000 | 2023-09-22 3:59PM EDT | 420.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 14,189 | 0 | 0.00% |
| NVDA230929P00425000 | 2023-09-22 3:59PM EDT | 425.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5,125 | 0 | 0.00% |
| NVDA230929P00430000 | 2023-09-22 3:59PM EDT | 430.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 3,083 | 0 | 0.00% |
| NVDA230929P00432500 | 2023-09-22 3:58PM EDT | 432.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 0.00% |
| NVDA230929P00435000 | 2023-09-22 3:58PM EDT | 435.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.00% |
| NVDA230929P00437500 | 2023-09-22 3:58PM EDT | 437.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| NVDA230929P00440000 | 2023-09-22 3:59PM EDT | 440.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| NVDA230929P00442500 | 2023-09-22 3:55PM EDT | 442.50 | 27.06 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA230929P00445000 | 2023-09-22 3:59PM EDT | 445.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 0.00% |
| NVDA230929P00447500 | 2023-09-22 3:47PM EDT | 447.50 | 31.47 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| NVDA230929P00450000 | 2023-09-22 3:59PM EDT | 450.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| NVDA230929P00452500 | 2023-09-22 3:39PM EDT | 452.50 | 34.23 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA230929P00455000 | 2023-09-22 3:57PM EDT | 455.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| NVDA230929P00457500 | 2023-09-22 3:52PM EDT | 457.50 | 41.67 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA230929P00460000 | 2023-09-22 3:23PM EDT | 460.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA230929P00462500 | 2023-09-22 3:58PM EDT | 462.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA230929P00465000 | 2023-09-22 3:53PM EDT | 465.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA230929P00467500 | 2023-09-22 1:20PM EDT | 467.50 | 50.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929P00470000 | 2023-09-22 3:45PM EDT | 470.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230929P00472500 | 2023-09-22 12:35PM EDT | 472.50 | 53.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00475000 | 2023-09-22 3:59PM EDT | 475.00 | 58.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230929P00477500 | 2023-09-22 9:43AM EDT | 477.50 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00480000 | 2023-09-22 3:45PM EDT | 480.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230929P00482500 | 2023-09-21 9:36AM EDT | 482.50 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00485000 | 2023-09-22 10:49AM EDT | 485.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00487500 | 2023-09-20 2:30PM EDT | 487.50 | 56.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA230929P00490000 | 2023-09-22 3:13PM EDT | 490.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA230929P00495000 | 2023-09-22 2:01PM EDT | 495.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00500000 | 2023-09-21 3:54PM EDT | 500.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00505000 | 2023-09-20 12:45PM EDT | 505.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00510000 | 2023-09-20 1:11PM EDT | 510.00 | 76.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00515000 | 2023-09-15 10:20AM EDT | 515.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00520000 | 2023-09-18 3:54PM EDT | 520.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230929P00525000 | 2023-09-14 12:27PM EDT | 525.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230929P00530000 | 2023-09-14 12:10PM EDT | 530.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929P00535000 | 2023-09-14 9:56AM EDT | 535.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929P00540000 | 2023-09-18 12:01PM EDT | 540.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA230929P00545000 | 2023-09-18 12:02PM EDT | 545.00 | 108.11 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA230929P00550000 | 2023-09-21 9:33AM EDT | 550.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929P00555000 | 2023-09-18 3:51PM EDT | 555.00 | 116.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA230929P00560000 | 2023-09-18 12:12PM EDT | 560.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| NVDA230929P00565000 | 2023-09-18 3:19PM EDT | 565.00 | 126.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929P00570000 | 2023-09-18 3:10PM EDT | 570.00 | 131.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00580000 | 2023-09-06 2:48PM EDT | 580.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| NVDA230929P00590000 | 2023-09-06 2:41PM EDT | 590.00 | 117.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA230929P00600000 | 2023-09-11 9:43AM EDT | 600.00 | 151.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00610000 | 2023-09-06 3:49PM EDT | 610.00 | 140.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00620000 | 2023-08-31 12:52PM EDT | 620.00 | 129.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00630000 | 2023-08-31 12:13PM EDT | 630.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00640000 | 2023-09-18 11:22AM EDT | 640.00 | 204.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929P00650000 | 2023-08-24 11:40AM EDT | 650.00 | 171.20 | 232.95 | 234.85 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230929P00660000 | 2023-08-28 11:04AM EDT | 660.00 | 203.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00680000 | 2023-09-22 3:41PM EDT | 680.00 | 261.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00700000 | 2023-09-22 3:41PM EDT | 700.00 | 281.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00720000 | 2023-09-05 12:47PM EDT | 720.00 | 234.84 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA230929P00740000 | 2023-08-31 12:52PM EDT | 740.00 | 248.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00760000 | 2023-09-08 10:21AM EDT | 760.00 | 297.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00780000 | 2023-08-29 3:53PM EDT | 780.00 | 293.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00800000 | 2023-08-22 12:27PM EDT | 800.00 | 345.40 | 388.80 | 390.70 | 0.00 | - | - | 0 | 355.15% |
| NVDA230929P00820000 | 2023-08-24 12:58PM EDT | 820.00 | 334.50 | 402.90 | 404.85 | 0.00 | - | 1 | 0 | 266.70% |
© 2023 Yahoo. Todos los derechos reservados.
