Mercado fechará em 3 h 11 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
846,93-27,22 (-3,11%)
A partir de 12:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240419C000050002024-04-11 3:39PM EDT5.00898.00844.35847.550.00-781,2914,946.88%
NVDA240419C000100002024-04-16 2:56PM EDT10.00867.92839.50841.650.00-12913,250.00%
NVDA240419C000150002024-04-11 12:31PM EDT15.00877.40834.15836.300.00-5282,697.27%
NVDA240419C000200002024-04-04 2:35PM EDT20.00860.00829.00831.150.00-83492,397.27%
NVDA240419C000250002024-04-09 3:55PM EDT25.00824.50824.50826.800.00-12032,288.28%
NVDA240419C000300002024-04-16 2:56PM EDT30.00847.98819.80822.050.00-15542,166.60%
NVDA240419C000350002024-03-27 2:34PM EDT35.00865.34814.25816.450.00-1221,974.61%
NVDA240419C000400002024-02-15 4:38PM EDT40.00688.39837.15840.550.00-404,227.73%
NVDA240419C000450002024-04-02 12:50PM EDT45.00851.91804.40806.450.00-111,794.92%
NVDA240419C000500002024-03-27 3:25PM EDT50.00843.50799.05801.200.00-12221,690.23%
NVDA240419C000550002024-03-11 12:34PM EDT55.00816.84814.45816.100.00-132,783.79%
NVDA240419C000600002024-03-18 10:03AM EDT60.00852.35789.80791.750.00-20211,621.48%
NVDA240419C000650002024-03-12 2:09PM EDT65.00838.49839.90841.850.00-5814,802.34%
NVDA240419C000700002024-04-11 2:08PM EDT70.00828.25780.00782.050.00-19231,533.79%
NVDA240419C000750002024-03-14 10:52AM EDT75.00809.71804.90808.850.00-132,771.48%
NVDA240419C000800002024-03-11 3:41PM EDT80.00777.30789.50791.150.00-472,258.45%
NVDA240419C000850002024-02-26 10:41AM EDT85.00712.09814.90816.750.00-113,246.29%
NVDA240419C000900002024-03-12 10:06AM EDT90.00788.69797.00798.700.00-122,659.67%
NVDA240419C000950002024-04-10 3:56PM EDT95.00775.37754.50756.350.00-221,291.80%
NVDA240419C001500002024-04-15 3:26PM EDT150.00711.97699.35701.450.00-2151,012.99%
NVDA240419C001550002024-04-16 3:41PM EDT155.00721.98693.10698.000.00-341,001.17%
NVDA240419C001600002024-03-28 12:44PM EDT160.00747.84690.65692.950.00-151,037.11%
NVDA240419C001650002024-03-28 10:15AM EDT165.00739.02684.60686.850.00-16972.46%
NVDA240419C001700002024-04-08 12:38PM EDT170.00701.92679.55681.900.00-312954.88%
NVDA240419C001750002024-04-16 10:25AM EDT175.00698.83674.05676.350.00-118913.77%
NVDA240419C001800002024-04-12 11:51AM EDT180.00713.71669.90672.200.00-12934.96%
NVDA240419C001850002024-04-12 12:32PM EDT185.00702.13664.05666.350.00-13882.13%
NVDA240419C001900002024-04-17 9:45AM EDT190.00689.66659.95662.15+14.36+2.13%14902.93%
NVDA240419C001950002024-04-09 11:44AM EDT195.00646.33655.20657.150.00-13892.48%
NVDA240419C002000002024-04-16 1:49PM EDT200.00673.40649.95651.850.00-819866.94%
NVDA240419C002050002024-04-16 2:31PM EDT205.00669.01645.05647.300.00-110862.94%
NVDA240419C002100002024-04-16 10:02AM EDT210.00664.01639.65641.950.00-1023834.77%
NVDA240419C002150002024-04-15 3:25PM EDT215.00648.50635.00637.350.00-351834.96%
NVDA240419C002200002024-04-16 2:20PM EDT220.00655.25629.00631.600.00-761788.48%
NVDA240419C002250002024-04-16 1:47PM EDT225.00647.79624.90627.050.00-113801.32%
NVDA240419C002300002024-04-12 2:21PM EDT230.00653.30619.70621.850.00-114781.45%
NVDA240419C002350002024-03-22 3:44PM EDT235.00707.10614.95616.900.00-527774.46%
NVDA240419C002400002024-04-17 10:21AM EDT240.00624.32609.95612.25-28.80-4.41%123768.31%
NVDA240419C002450002024-04-01 3:00PM EDT245.00658.01604.90607.050.00-118752.20%
NVDA240419C002500002024-04-16 3:08PM EDT250.00630.52600.95603.000.00-1540771.68%
NVDA240419C002550002024-04-08 11:04AM EDT255.00620.20595.95598.100.00-113761.33%
NVDA240419C002600002024-04-17 10:58AM EDT260.00598.63590.10592.25-41.66-6.51%210724.51%
NVDA240419C002650002024-04-16 9:46AM EDT265.00598.76585.00586.900.00-124706.45%
NVDA240419C002700002024-04-11 2:32PM EDT270.00631.97579.70582.000.00-414692.68%
NVDA240419C002750002024-04-12 11:34AM EDT275.00620.64574.35576.450.00-27125667.58%
NVDA240419C002800002024-04-16 1:48PM EDT280.00593.20571.05573.100.00-2061707.03%
NVDA240419C002850002024-02-26 1:27PM EDT285.00518.50617.60620.300.00-1261,371.09%
NVDA240419C002900002024-04-04 10:17AM EDT290.00608.52559.70562.000.00-139652.20%
NVDA240419C002950002024-02-22 2:15PM EDT295.00480.00647.05651.150.00-1131,711.50%
NVDA240419C003000002024-04-16 1:46PM EDT300.00573.83549.10551.350.00-64164613.82%
NVDA240419C003050002024-04-17 12:00PM EDT305.00553.35545.95548.20-19.60-3.42%186656.45%
NVDA240419C003100002024-03-21 3:46PM EDT310.00552.79541.00543.05-52.93-8.74%749645.65%
NVDA240419C003150002024-03-22 1:38PM EDT315.00631.09535.80538.100.00-138634.42%
NVDA240419C003200002024-04-17 9:44AM EDT320.00559.60529.55531.60-9.87-1.73%114588.97%
NVDA240419C003250002024-04-05 1:21PM EDT325.00558.24525.00527.300.00-464596.09%
NVDA240419C003300002024-04-17 12:23PM EDT330.00519.00520.80523.10-25.54-4.69%3169607.18%
NVDA240419C003350002024-04-16 2:47PM EDT335.00541.09515.10517.200.00-449578.91%
NVDA240419C003400002024-04-15 11:05AM EDT340.00549.10511.00513.150.00-130592.55%
NVDA240419C003450002024-04-15 1:27PM EDT345.00526.77505.85508.100.00-1127581.74%
NVDA240419C003500002024-04-16 2:48PM EDT350.00526.75499.65501.700.00-9259541.94%
NVDA240419C003550002024-04-16 1:51PM EDT355.00516.85493.65498.050.00-212538.53%
NVDA240419C003600002024-04-04 11:14AM EDT360.00535.32489.45491.550.00-172521.73%
NVDA240419C003650002024-04-16 10:44AM EDT365.00502.49484.65486.600.00-244517.33%
NVDA240419C003700002024-04-17 11:00AM EDT370.00489.78479.55481.65-21.00-4.11%275509.18%
NVDA240419C003750002024-04-15 9:54AM EDT375.00527.50473.55478.150.00-198507.86%
NVDA240419C003800002024-04-15 3:37PM EDT380.00484.45469.70471.650.00-373496.24%
NVDA240419C003850002024-04-16 10:25AM EDT385.00476.53466.05468.10-11.47-2.35%134519.75%
NVDA240419C003900002024-04-12 9:39AM EDT390.00500.71459.55461.650.00-260480.03%
NVDA240419C003950002024-04-17 12:04PM EDT395.00459.80454.45456.60-28.38-5.81%135471.19%
NVDA240419C004000002024-04-17 11:19AM EDT400.00452.22450.05452.35-24.74-5.19%3532479.49%
NVDA240419C004050002024-04-08 12:00PM EDT405.00469.43444.55446.650.00-6272459.13%
NVDA240419C004100002024-04-15 3:59PM EDT410.00450.00439.30441.450.00-2384447.12%
NVDA240419C004150002024-04-11 11:40AM EDT415.00473.78434.15436.450.00-1427438.67%
NVDA240419C004200002024-04-16 1:47PM EDT420.00453.66429.70431.750.00-16431441.80%
NVDA240419C004250002024-04-15 3:42PM EDT425.00439.00425.15427.050.00-3139443.09%
NVDA240419C004300002024-04-17 10:25AM EDT430.00436.22420.05422.25-13.11-2.92%5361437.50%
NVDA240419C004350002024-04-16 3:45PM EDT435.00443.55414.20416.300.00-498411.84%
NVDA240419C004400002024-04-17 10:33AM EDT440.00426.86407.90414.55-11.78-2.69%11,084425.93%
NVDA240419C004450002024-04-10 2:54PM EDT445.00422.98405.85408.150.00-5340433.72%
NVDA240419C004500002024-04-17 11:50AM EDT450.00407.72398.90403.50-21.07-4.91%51,143412.70%
NVDA240419C004550002024-04-15 12:50PM EDT455.00424.36395.35397.500.00-11187410.57%
NVDA240419C004600002024-04-16 3:36PM EDT460.00416.57390.35392.400.00-5455403.42%
NVDA240419C004650002024-04-16 3:33PM EDT465.00413.34385.30387.850.00-23500400.73%
NVDA240419C004700002024-04-17 11:10AM EDT470.00393.10378.65383.45-13.49-3.32%11,304385.21%
NVDA240419C004750002024-04-16 3:33PM EDT475.00403.35374.75376.650.00-5813372.71%
NVDA240419C004800002024-04-16 9:40AM EDT480.00389.00370.15372.500.00-1509378.15%
NVDA240419C004850002024-04-16 9:42AM EDT485.00385.00365.30367.450.00-1497373.05%
NVDA240419C004900002024-04-15 1:31PM EDT490.00375.00359.65361.700.00-1658354.83%
NVDA240419C004950002024-04-16 1:01PM EDT495.00379.75354.75356.800.00-6186350.98%
NVDA240419C005000002024-04-17 10:26AM EDT500.00361.25349.25353.90-15.97-4.23%41,159358.79%
NVDA240419C005050002024-04-17 10:57AM EDT505.00353.98344.65346.80-19.55-5.23%1454338.87%
NVDA240419C005100002024-04-16 2:18PM EDT510.00365.63340.15342.450.00-12495342.94%
NVDA240419C005150002024-04-17 11:59AM EDT515.00344.56334.80336.80-15.89-4.41%1378329.10%
NVDA240419C005200002024-04-17 10:47AM EDT520.00347.03328.75333.35-3.26-0.93%3697327.78%
NVDA240419C005250002024-04-17 11:31AM EDT525.00336.00325.15327.10-7.25-2.11%1287323.51%
NVDA240419C005300002024-04-17 11:20AM EDT530.00333.96318.60323.25-0.76-0.23%11,339314.89%
NVDA240419C005350002024-04-11 3:39PM EDT535.00368.80315.50317.150.00-2365315.72%
NVDA240419C005400002024-04-17 11:32AM EDT540.00319.00308.50312.95-18.30-5.43%12,907301.07%
NVDA240419C005450002024-04-16 2:38PM EDT545.00332.75304.30308.600.00-31,288306.81%
NVDA240419C005500002024-04-17 12:23PM EDT550.00299.00299.30302.35-27.22-8.34%71,330292.24%
NVDA240419C005550002024-04-17 11:55AM EDT555.00304.20295.20298.15-18.91-5.85%3557299.32%
NVDA240419C005600002024-04-16 12:06PM EDT560.00308.44290.40292.150.00-11363288.50%
NVDA240419C005650002024-04-17 11:10AM EDT565.00298.56284.25286.40-16.44-5.22%5598269.21%
NVDA240419C005700002024-04-15 3:43PM EDT570.00294.95278.10283.050.00-113,060268.12%
NVDA240419C005750002024-04-17 12:31PM EDT575.00276.15275.60277.25-20.71-6.98%2608275.12%
NVDA240419C005800002024-04-17 11:56AM EDT580.00279.14268.15272.80-17.56-5.92%31,435256.76%
NVDA240419C005850002024-04-15 9:38AM EDT585.00306.50265.15267.300.00-1414262.35%
NVDA240419C005900002024-04-17 12:09PM EDT590.00261.50260.30262.00-17.11-6.14%34,713256.37%
NVDA240419C005950002024-04-16 12:06PM EDT595.00273.74253.60258.000.00-11,205246.78%
NVDA240419C006000002024-04-17 12:31PM EDT600.00251.16250.15252.40-25.57-9.24%113,630248.12%
NVDA240419C006050002024-04-16 9:40AM EDT605.00263.13244.50247.250.00-3470238.14%
NVDA240419C006100002024-04-17 10:35AM EDT610.00256.25238.90243.55-5.75-2.19%2970237.74%
NVDA240419C006150002024-04-16 9:44AM EDT615.00252.00233.75237.850.00-2463227.61%
NVDA240419C006200002024-04-17 11:39AM EDT620.00238.15229.10233.50-14.72-5.82%10922229.00%
NVDA240419C006250002024-04-17 9:54AM EDT625.00242.89225.00227.35-8.37-3.33%2619222.75%
NVDA240419C006300002024-04-17 12:32PM EDT630.00221.50220.00223.60-24.66-10.02%8975225.05%
NVDA240419C006350002024-04-15 12:45PM EDT635.00243.17215.60217.700.00-7351218.60%
NVDA240419C006400002024-04-17 11:47AM EDT640.00218.00209.15213.55-17.50-7.43%11,381210.57%
NVDA240419C006450002024-04-16 9:57AM EDT645.00225.84203.20208.050.00-51,237197.63%
NVDA240419C006500002024-04-17 12:04PM EDT650.00204.20200.25202.10-23.48-10.31%55,135199.32%
NVDA240419C006550002024-04-17 10:41AM EDT655.00212.13194.60196.55-10.57-4.75%5308187.99%
NVDA240419C006600002024-04-15 1:31PM EDT660.00207.37188.45194.650.00-61,197193.97%
NVDA240419C006650002024-04-17 12:04PM EDT665.00190.83185.75187.40-21.10-9.96%16853189.58%
NVDA240419C006700002024-04-17 10:47AM EDT670.00197.18179.00183.20-10.04-4.85%22,087180.18%
NVDA240419C006750002024-04-17 11:18AM EDT675.00189.13175.05176.85-12.08-6.00%5308174.12%
NVDA240419C006800002024-04-17 12:25PM EDT680.00168.86170.25172.60-32.14-15.99%91,645174.32%
NVDA240419C006850002024-04-16 10:55AM EDT685.00174.40163.55168.15-12.85-6.86%11,169164.17%
NVDA240419C006900002024-04-17 12:04PM EDT690.00165.90159.45163.90-20.00-10.76%161,669167.51%
NVDA240419C006950002024-04-17 10:40AM EDT695.00171.03156.55156.85-32.97-16.16%46745163.16%
NVDA240419C007000002024-04-17 11:29AM EDT700.00158.01150.65152.65-19.99-11.23%1223,568158.18%
NVDA240419C007050002024-04-15 12:23PM EDT705.00181.46145.45147.650.00-1717152.78%
NVDA240419C007100002024-04-17 10:24AM EDT710.00154.08141.40143.40-12.34-7.41%3581155.19%
NVDA240419C007150002024-04-16 3:51PM EDT715.00162.65136.25138.550.00-12425150.55%
NVDA240419C007200002024-04-17 10:33AM EDT720.00147.05128.55133.00-12.95-8.09%21975132.74%
NVDA240419C007250002024-04-17 10:33AM EDT725.00142.08124.55129.20-9.35-6.17%101,193137.33%
NVDA240419C007300002024-04-17 12:24PM EDT730.00119.72120.85122.45-27.28-18.56%1816131.08%
NVDA240419C007350002024-04-16 1:08PM EDT735.00141.80115.80117.500.00-3479126.59%
NVDA240419C007400002024-04-17 12:24PM EDT740.00109.65110.85112.05-25.79-19.04%35,397120.61%
NVDA240419C007450002024-04-16 11:01AM EDT745.00134.58106.00107.45+10.35+8.33%2702118.14%
NVDA240419C007500002024-04-17 12:22PM EDT750.00101.18101.70103.35-24.34-19.39%704,998119.02%
NVDA240419C007550002024-04-17 12:03PM EDT755.00100.0096.3097.20-15.90-13.72%5375109.28%
NVDA240419C007600002024-04-17 9:30AM EDT760.00123.3791.1592.80+4.62+3.89%59949106.21%
NVDA240419C007650002024-04-17 9:49AM EDT765.00109.3685.1088.90-2.74-2.44%51,087101.79%
NVDA240419C007700002024-04-17 12:33PM EDT770.0081.3980.6583.05-25.82-24.08%321,60996.28%
NVDA240419C007750002024-04-17 10:08AM EDT775.0093.3975.6579.90-9.46-9.20%61,13997.09%
NVDA240419C007800002024-04-17 11:47AM EDT780.0078.9170.6072.15-20.29-20.45%652,03684.23%
NVDA240419C007850002024-04-17 12:28PM EDT785.0068.0066.8567.85-23.40-25.60%61,08485.22%
NVDA240419C007900002024-04-17 12:30PM EDT790.0062.6562.0062.75-25.45-28.89%181,67880.59%
NVDA240419C007950002024-04-17 12:23PM EDT795.0055.5056.0557.55-28.94-34.27%461,78972.77%
NVDA240419C008000002024-04-17 12:31PM EDT800.0052.8052.5053.30-22.20-29.60%2,5607,77873.50%
NVDA240419C008050002024-04-17 12:24PM EDT805.0045.6547.7048.65-26.36-36.61%3073769.76%
NVDA240419C008100002024-04-17 12:30PM EDT810.0044.0043.5544.30-24.70-35.95%1872,85567.93%
NVDA240419C008150002024-04-17 12:30PM EDT815.0040.0039.0539.70-24.70-38.18%8569564.45%
NVDA240419C008200002024-04-17 12:28PM EDT820.0035.2334.8035.50-21.32-37.70%3064,94661.97%
NVDA240419C008250002024-04-17 12:30PM EDT825.0031.1530.9531.20-22.60-42.05%2441,16559.63%
NVDA240419C008300002024-04-17 12:33PM EDT830.0026.6026.5526.95-20.40-43.40%4421,70955.92%
NVDA240419C008350002024-04-17 12:33PM EDT835.0023.5022.7523.10-19.50-45.35%2931,48253.49%
NVDA240419C008400002024-04-17 12:33PM EDT840.0020.6819.5519.90-18.27-46.87%1,2264,51452.53%
NVDA240419C008450002024-04-17 12:33PM EDT845.0016.6616.9517.20-20.44-54.59%1,0771,70552.59%
NVDA240419C008500002024-04-17 12:34PM EDT850.0014.2013.9514.15-16.29-53.43%6,1887,47150.64%
NVDA240419C008550002024-04-17 12:34PM EDT855.0011.7012.2012.45-14.75-55.77%4,8031,74352.11%
NVDA240419C008575002024-04-17 12:34PM EDT857.5010.7010.4510.65-14.10-56.85%3,52521749.84%
NVDA240419C008600002024-04-17 12:34PM EDT860.009.609.459.55-13.40-58.26%14,5083,54049.24%
NVDA240419C008625002024-04-17 12:33PM EDT862.509.158.708.90-13.30-59.24%4,71068849.99%
NVDA240419C008650002024-04-17 12:34PM EDT865.007.907.807.95-12.34-60.97%13,4332,41449.49%
NVDA240419C008675002024-04-17 12:34PM EDT867.507.057.357.50-11.29-60.25%6,4541,22650.32%
NVDA240419C008700002024-04-17 12:34PM EDT870.006.306.656.80-10.70-61.49%17,6884,23750.33%
NVDA240419C008725002024-04-17 12:33PM EDT872.505.755.856.00-9.89-62.83%4,2011,22650.03%
NVDA240419C008750002024-04-17 12:33PM EDT875.005.375.155.25-8.83-62.05%10,3725,28749.40%
NVDA240419C008775002024-04-17 12:33PM EDT877.504.604.604.75-8.78-65.52%3,4261,76649.59%
NVDA240419C008800002024-04-17 12:33PM EDT880.004.083.954.10-7.92-64.55%23,1405,95148.88%
NVDA240419C008825002024-04-17 12:34PM EDT882.503.623.503.65-7.27-65.38%4,9182,39348.88%
NVDA240419C008850002024-04-17 12:33PM EDT885.003.253.253.35-6.65-66.50%9,6783,91949.43%
NVDA240419C008875002024-04-17 12:32PM EDT887.502.952.802.88-6.05-67.22%3,9942,14248.91%
NVDA240419C008900002024-04-17 12:34PM EDT890.002.492.652.72-5.59-68.67%13,9578,17449.94%
NVDA240419C008925002024-04-17 12:30PM EDT892.502.402.322.40-5.03-67.70%2,3061,21749.89%
NVDA240419C008950002024-04-17 12:32PM EDT895.002.031.891.95-4.62-69.47%5,0343,72448.76%
NVDA240419C008975002024-04-17 12:32PM EDT897.501.791.651.71-4.21-70.17%2,5421,72948.76%
NVDA240419C009000002024-04-17 12:34PM EDT900.001.521.491.52-3.88-71.99%44,58523,39248.96%
NVDA240419C009025002024-04-17 12:31PM EDT902.501.331.341.38-3.46-72.23%2,0371,79449.43%
NVDA240419C009050002024-04-17 12:33PM EDT905.001.261.111.16-2.99-70.35%5,1963,63449.02%
NVDA240419C009075002024-04-17 12:34PM EDT907.501.041.061.10-2.81-72.99%2,1631,11149.98%
NVDA240419C009100002024-04-17 12:34PM EDT910.000.860.850.90-2.47-73.51%10,7226,94849.34%
NVDA240419C009125002024-04-17 12:32PM EDT912.500.800.790.81-2.14-72.79%1,57464349.73%
NVDA240419C009150002024-04-17 12:33PM EDT915.000.690.660.69-1.90-73.36%13,0963,92449.59%
NVDA240419C009175002024-04-17 12:31PM EDT917.500.590.560.59-1.83-75.62%1,41164949.51%
NVDA240419C009200002024-04-17 12:33PM EDT920.000.500.500.52-1.60-76.19%12,51514,58249.76%
NVDA240419C009225002024-04-17 12:28PM EDT922.500.450.460.49-1.55-77.50%9791,00350.29%
NVDA240419C009250002024-04-17 12:33PM EDT925.000.410.370.39-1.24-75.15%5,1615,05449.90%
NVDA240419C009275002024-04-17 12:33PM EDT927.500.330.330.35-1.23-77.85%93061250.10%
NVDA240419C009300002024-04-17 12:33PM EDT930.000.310.280.30-0.96-75.59%8,7018,98250.10%
NVDA240419C009350002024-04-17 12:33PM EDT935.000.230.230.24-0.71-75.53%3,9942,92250.88%
NVDA240419C009400002024-04-17 12:32PM EDT940.000.180.160.18-0.56-75.68%4,0467,52250.88%
NVDA240419C009450002024-04-17 12:34PM EDT945.000.130.120.15-0.42-76.36%1,9194,96551.56%
NVDA240419C009500002024-04-17 12:33PM EDT950.000.110.100.11-0.35-77.78%8,63219,08352.15%
NVDA240419C009550002024-04-17 12:33PM EDT955.000.090.080.10-0.25-73.53%1,5363,03053.22%
NVDA240419C009600002024-04-17 12:34PM EDT960.000.070.060.07-0.21-72.41%9,4177,35853.32%
NVDA240419C009650002024-04-17 12:30PM EDT965.000.050.050.06-0.17-80.95%1,4433,61454.30%
NVDA240419C009700002024-04-17 12:33PM EDT970.000.040.040.05-0.13-76.47%1,3254,31055.08%
NVDA240419C009750002024-04-17 12:30PM EDT975.000.050.030.05-0.09-69.23%8233,12756.25%
NVDA240419C009800002024-04-17 12:30PM EDT980.000.040.030.04-0.08-72.73%8446,37857.42%
NVDA240419C009850002024-04-17 12:26PM EDT985.000.020.020.04-0.06-75.00%6692,08858.20%
NVDA240419C009900002024-04-17 12:28PM EDT990.000.020.020.03-0.06-75.00%4472,78058.98%
NVDA240419C009950002024-04-17 12:28PM EDT995.000.020.010.03-0.06-75.00%2901,82359.38%
NVDA240419C010000002024-04-17 12:31PM EDT1,000.000.010.010.03-0.05-83.33%2,38318,24261.33%
NVDA240419C010100002024-04-17 12:17PM EDT1,010.000.020.010.03-0.02-50.00%5863,05664.45%
NVDA240419C010200002024-04-17 12:13PM EDT1,020.000.010.010.02-0.04-80.00%3174,20366.41%
NVDA240419C010300002024-04-17 12:23PM EDT1,030.000.010.010.02-0.02-50.00%1022,24069.53%
NVDA240419C010400002024-04-17 11:38AM EDT1,040.000.010.010.02-0.02-66.67%293,25772.66%
NVDA240419C010500002024-04-17 12:23PM EDT1,050.000.010.000.02-0.01-50.00%1247,13573.44%
NVDA240419C010600002024-04-17 12:13PM EDT1,060.000.010.010.02-0.01-50.00%432,03178.91%
NVDA240419C010700002024-04-17 12:22PM EDT1,070.000.010.000.01-0.02-66.67%572,22775.00%
NVDA240419C010800002024-04-17 11:18AM EDT1,080.000.010.000.010.00-671,31478.13%
NVDA240419C010900002024-04-17 12:16PM EDT1,090.000.010.000.01-0.02-66.67%1771,59681.25%
NVDA240419C011000002024-04-17 11:12AM EDT1,100.000.010.000.010.00-1899,75284.38%
NVDA240419C011100002024-04-17 9:40AM EDT1,110.000.020.000.010.00-11,66885.94%
NVDA240419C011200002024-04-17 10:09AM EDT1,120.000.020.000.020.00-12,49792.97%
NVDA240419C011300002024-04-17 9:40AM EDT1,130.000.010.000.010.00-21,49390.63%
NVDA240419C011400002024-04-17 12:04PM EDT1,140.000.010.000.020.00-41,04098.44%
NVDA240419C011500002024-04-17 11:49AM EDT1,150.000.010.000.010.00-375,09796.88%
NVDA240419C011600002024-04-17 9:30AM EDT1,160.000.010.000.020.00-101,427103.13%
NVDA240419C011700002024-04-17 9:30AM EDT1,170.000.010.000.020.00-102,545106.25%
NVDA240419C011800002024-04-17 11:14AM EDT1,180.000.020.000.01+0.01+100.00%20844103.13%
NVDA240419C011900002024-04-17 11:14AM EDT1,190.000.010.000.010.00-222,602106.25%
NVDA240419C012000002024-04-17 9:44AM EDT1,200.000.010.000.010.00-1516,800109.38%
NVDA240419C012100002024-04-17 9:30AM EDT1,210.000.010.000.010.00-101,103110.94%
NVDA240419C012200002024-04-16 10:20AM EDT1,220.000.010.000.010.00-35791112.50%
NVDA240419C012300002024-04-17 10:59AM EDT1,230.000.010.000.01-0.01-50.00%101,242115.63%
NVDA240419C012400002024-04-15 10:36AM EDT1,240.000.010.000.010.00-191,868118.75%
NVDA240419C012500002024-04-17 11:49AM EDT1,250.000.010.000.010.00-112,784118.75%
NVDA240419C012600002024-04-16 9:30AM EDT1,260.000.010.000.010.00-5752121.88%
NVDA240419C012700002024-04-16 9:30AM EDT1,270.000.010.000.010.00-5517125.00%
NVDA240419C012800002024-04-16 9:30AM EDT1,280.000.010.000.010.00-5669128.13%
NVDA240419C012900002024-04-16 9:30AM EDT1,290.000.010.000.010.00-5512128.13%
NVDA240419C013000002024-04-17 11:48AM EDT1,300.000.010.000.010.00-222,372131.25%
NVDA240419C013100002024-04-17 9:51AM EDT1,310.000.010.000.01-0.01-50.00%19873134.38%
NVDA240419C013200002024-04-16 9:30AM EDT1,320.000.010.000.010.00-4434134.38%
NVDA240419C013300002024-04-16 9:30AM EDT1,330.000.010.000.010.00-10514137.50%
NVDA240419C013400002024-04-12 3:56PM EDT1,340.000.020.000.010.00-106912140.63%
NVDA240419C013500002024-04-16 10:31AM EDT1,350.000.010.000.010.00-9765143.75%
NVDA240419C013600002024-04-16 9:30AM EDT1,360.000.010.000.010.00-4660143.75%
NVDA240419C013700002024-04-15 10:01AM EDT1,370.000.010.000.010.00-262146.88%
NVDA240419C013800002024-04-12 2:46PM EDT1,380.000.020.000.010.00-20918150.00%
NVDA240419C013900002024-04-16 9:30AM EDT1,390.000.010.000.010.00-551150.00%
NVDA240419C014000002024-04-16 10:59AM EDT1,400.000.010.000.010.00-92,507153.13%
NVDA240419C014100002024-04-15 10:01AM EDT1,410.000.010.000.010.00-31,004153.13%
NVDA240419C014200002024-04-16 10:26AM EDT1,420.000.010.000.010.00-1439156.25%
NVDA240419C014300002024-04-12 3:43PM EDT1,430.000.020.000.010.00-7368156.25%
NVDA240419C014400002024-04-16 9:30AM EDT1,440.000.010.000.010.00-1283159.38%
NVDA240419C014500002024-04-15 9:47AM EDT1,450.000.010.000.010.00-1473162.50%
NVDA240419C014600002024-04-12 3:40PM EDT1,460.000.020.000.010.00-3519162.50%
NVDA240419C014700002024-04-12 2:55PM EDT1,470.000.020.000.010.00-7634165.63%
NVDA240419C014800002024-04-12 3:38PM EDT1,480.000.010.000.010.00-12832168.75%
NVDA240419C014900002024-04-12 3:50PM EDT1,490.000.010.000.010.00-902,167168.75%
NVDA240419C015000002024-04-15 11:30AM EDT1,500.000.010.000.010.00-518,378171.88%
NVDA240419C015200002024-04-15 10:08AM EDT1,520.000.010.000.010.00-106,397175.00%
NVDA240419C015400002024-04-10 1:52PM EDT1,540.000.010.000.010.00-1211178.13%
NVDA240419C015500002024-04-12 3:35PM EDT1,550.000.010.000.010.00-5657181.25%
NVDA240419C015600002024-04-12 12:23PM EDT1,560.000.010.000.010.00-1385181.25%
NVDA240419C015800002024-04-05 9:36AM EDT1,580.000.010.000.010.00-1167187.50%
NVDA240419C016000002024-04-17 9:43AM EDT1,600.000.010.000.010.00-11,458187.50%
NVDA240419C016200002024-04-10 1:47PM EDT1,620.000.010.000.010.00-1423193.75%
NVDA240419C016400002024-04-17 9:59AM EDT1,640.000.010.000.010.00-21,861193.75%
NVDA240419C016500002024-04-15 1:50PM EDT1,650.000.010.000.010.00-123,728196.88%
NVDA240419C016600002024-04-02 3:16PM EDT1,660.000.020.000.010.00-3285196.88%
NVDA240419C016700002024-04-05 2:48PM EDT1,670.000.010.000.010.00-50104200.00%
NVDA240419C016800002024-04-05 3:08PM EDT1,680.000.010.000.010.00-264200.00%
NVDA240419C016900002024-04-16 2:31PM EDT1,690.000.010.000.010.00-183206.25%
NVDA240419C017000002024-04-16 2:31PM EDT1,700.000.010.000.010.00-1884206.25%
NVDA240419C017100002024-04-16 2:31PM EDT1,710.000.010.000.010.00-2100206.25%
NVDA240419C017200002024-04-16 2:31PM EDT1,720.000.010.000.010.00-3265206.25%
NVDA240419C017300002024-04-16 2:31PM EDT1,730.000.010.000.010.00-3178212.50%
NVDA240419C017400002024-04-02 12:30PM EDT1,740.000.010.000.010.00-1121212.50%
NVDA240419C017500002024-04-05 9:32AM EDT1,750.000.030.000.010.00-211,037212.50%
NVDA240419C017600002024-04-16 2:31PM EDT1,760.000.010.000.010.00-5117212.50%
NVDA240419C017700002024-04-16 2:31PM EDT1,770.000.010.000.010.00-14138218.75%
NVDA240419C017800002024-03-28 9:50AM EDT1,780.000.050.000.010.00-2095218.75%
NVDA240419C017900002024-04-12 11:36AM EDT1,790.000.010.000.010.00-12,751218.75%
NVDA240419C018000002024-04-16 2:31PM EDT1,800.000.010.000.010.00-10262218.75%
NVDA240419C018100002024-03-26 1:25PM EDT1,810.000.100.000.010.00-332225.00%
NVDA240419C018200002024-04-16 3:59PM EDT1,820.000.010.000.010.00-156225.00%
NVDA240419C018300002024-04-12 2:37PM EDT1,830.000.010.000.010.00-1106225.00%
NVDA240419C018400002024-04-16 2:31PM EDT1,840.000.010.000.010.00-1026225.00%
NVDA240419C018500002024-04-16 2:31PM EDT1,850.000.010.000.010.00-30218228.13%
NVDA240419C018600002024-04-16 2:31PM EDT1,860.000.010.000.010.00-1930231.25%
NVDA240419C018700002024-04-16 2:31PM EDT1,870.000.010.000.010.00-38116231.25%
NVDA240419C018800002024-04-16 2:31PM EDT1,880.000.010.000.010.00-2946231.25%
NVDA240419C018900002024-04-16 2:31PM EDT1,890.000.010.000.010.00-7285234.38%
NVDA240419C019000002024-04-16 2:31PM EDT1,900.000.010.000.010.00-20452237.50%
NVDA240419C019100002024-04-16 2:31PM EDT1,910.000.010.000.010.00-5388237.50%
NVDA240419C019200002024-04-16 2:31PM EDT1,920.000.010.000.010.00-74587237.50%
NVDA240419C019300002024-04-16 2:31PM EDT1,930.000.010.000.010.00-114133237.50%
NVDA240419C019400002024-04-17 11:23AM EDT1,940.000.010.000.010.00-105,403243.75%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240419P000050002024-03-28 9:46AM EDT5.000.010.000.010.00-1811,650.00%
NVDA240419P000150002024-02-23 2:35PM EDT15.000.010.000.010.00-111,250.00%
NVDA240419P000200002024-02-21 11:09AM EDT20.000.010.000.010.00-941161,150.00%
NVDA240419P000250002024-04-17 10:54AM EDT25.000.010.000.010.00-10441,075.00%
NVDA240419P000300002024-02-15 4:17PM EDT30.000.010.000.010.00-551,025.00%
NVDA240419P000500002024-03-13 3:21PM EDT50.000.010.000.010.00-200734850.00%
NVDA240419P000550002024-02-13 3:16PM EDT55.000.020.000.130.00--11,000.00%
NVDA240419P000650002023-11-14 3:58PM EDT65.000.030.000.040.00--1850.00%
NVDA240419P000700002024-02-22 3:27PM EDT70.000.020.000.050.00-11843.75%
NVDA240419P000750002024-02-20 10:32AM EDT75.000.030.000.540.00-4181,011.72%
NVDA240419P000800002023-11-27 10:30AM EDT80.000.030.000.000.00-61050.00%
NVDA240419P000850002024-02-05 3:55PM EDT85.000.010.000.030.00-89743.75%
NVDA240419P000900002024-02-05 3:57PM EDT90.000.010.000.030.00-14725.00%
NVDA240419P000950002024-03-19 10:27AM EDT95.000.010.000.010.00-1178662.50%
NVDA240419P001500002024-04-15 11:09AM EDT150.000.010.000.010.00-5464525.00%
NVDA240419P001550002024-02-21 12:03PM EDT155.000.060.000.050.00-128571.88%
NVDA240419P001600002024-03-11 12:54PM EDT160.000.010.000.060.00-58167568.75%
NVDA240419P001650002024-02-09 11:29AM EDT165.000.030.000.120.00-19589.06%
NVDA240419P001700002024-03-06 3:27PM EDT170.000.050.000.030.00-154518.75%
NVDA240419P001750002024-03-18 2:03PM EDT175.000.010.000.010.00-4112475.00%
NVDA240419P001800002024-03-26 3:44PM EDT180.000.010.000.010.00-2296462.50%
NVDA240419P001850002024-02-22 12:10PM EDT185.000.030.000.050.00-167512.50%
NVDA240419P001900002024-03-26 3:38PM EDT190.000.010.000.010.00-1179450.00%
NVDA240419P001950002024-03-15 3:24PM EDT195.000.030.000.020.00-10293462.50%
NVDA240419P002000002024-04-03 12:31PM EDT200.000.010.000.010.00-42,287437.50%
NVDA240419P002050002024-03-22 12:21PM EDT205.000.010.000.010.00-15206425.00%
NVDA240419P002100002024-04-09 11:11AM EDT210.000.020.000.010.00-1190425.00%
NVDA240419P002150002024-04-02 2:09PM EDT215.000.010.000.010.00-283412.50%
NVDA240419P002200002024-04-01 10:20AM EDT220.000.010.000.010.00-7255406.25%
NVDA240419P002250002024-04-05 10:53AM EDT225.000.010.000.010.00-1834400.00%
NVDA240419P002300002024-04-16 9:30AM EDT230.000.010.000.010.00-393393.75%
NVDA240419P002350002024-03-15 3:18PM EDT235.000.070.000.020.00-5176406.25%
NVDA240419P002400002024-04-02 10:52AM EDT240.000.010.000.010.00-8181381.25%
NVDA240419P002450002024-03-15 3:18PM EDT245.000.070.000.130.00-58297453.13%
NVDA240419P002500002024-04-10 9:38AM EDT250.000.010.000.010.00-11,838368.75%
NVDA240419P002550002024-04-02 3:56PM EDT255.000.020.000.010.00-21429362.50%
NVDA240419P002600002024-04-08 10:24AM EDT260.000.010.000.010.00-1189356.25%
NVDA240419P002650002024-04-04 9:32AM EDT265.000.010.000.010.00-1111350.00%
NVDA240419P002700002024-04-02 9:45AM EDT270.000.010.000.010.00-3142350.00%
NVDA240419P002750002024-04-04 3:23PM EDT275.000.020.000.010.00-1224337.50%
NVDA240419P002800002024-04-10 10:44AM EDT280.000.010.000.010.00-1588337.50%
NVDA240419P002850002024-04-10 10:44AM EDT285.000.010.000.010.00-1371331.25%
NVDA240419P002900002024-04-16 9:35AM EDT290.000.010.000.010.00-1371325.00%
NVDA240419P002950002024-04-02 10:40AM EDT295.000.010.000.010.00-10345318.75%
NVDA240419P003000002024-04-12 12:47PM EDT300.000.010.000.010.00-63,264312.50%
NVDA240419P003050002024-04-11 1:24PM EDT305.000.010.000.010.00-1104312.50%
NVDA240419P003100002024-04-17 9:42AM EDT310.000.010.000.01-0.01-50.00%1383306.25%
NVDA240419P003150002024-03-28 12:53PM EDT315.000.040.000.010.00-4282300.00%
NVDA240419P003200002024-04-08 1:03PM EDT320.000.010.000.010.00-2353300.00%
NVDA240419P003250002024-04-11 2:39PM EDT325.000.010.000.010.00-10625293.75%
NVDA240419P003300002024-04-09 2:00PM EDT330.000.010.000.010.00-1461287.50%
NVDA240419P003350002024-04-08 12:01PM EDT335.000.010.000.010.00-11,043281.25%
NVDA240419P003400002024-04-08 9:54AM EDT340.000.010.000.010.00-162,141275.00%
NVDA240419P003450002024-04-10 9:47AM EDT345.000.020.000.010.00-41,366275.00%
NVDA240419P003500002024-04-10 10:57AM EDT350.000.010.000.010.00-22,224268.75%
NVDA240419P003550002024-04-05 1:21PM EDT355.000.020.000.010.00-92,026262.50%
NVDA240419P003600002024-04-12 10:02AM EDT360.000.010.000.010.00-2630262.50%
NVDA240419P003650002024-04-09 10:39AM EDT365.000.010.000.010.00-23386256.25%
NVDA240419P003700002024-04-12 10:24AM EDT370.000.010.000.010.00-11,740256.25%
NVDA240419P003750002024-04-11 2:53PM EDT375.000.010.000.010.00-111,030250.00%
NVDA240419P003800002024-04-12 2:51PM EDT380.000.010.000.010.00-291,431243.75%
NVDA240419P003850002024-04-12 3:11PM EDT385.000.010.000.010.00-106577243.75%
NVDA240419P003900002024-04-16 1:04PM EDT390.000.010.000.010.00-10998237.50%
NVDA240419P003950002024-04-16 10:52AM EDT395.000.010.000.010.00-31,127231.25%
NVDA240419P004000002024-04-17 12:26PM EDT400.000.010.000.01-0.01-33.33%14,534231.25%
NVDA240419P004050002024-04-10 10:01AM EDT405.000.020.000.010.00-2554225.00%
NVDA240419P004100002024-04-15 10:20AM EDT410.000.010.000.010.00-11632225.00%
NVDA240419P004150002024-04-12 3:49PM EDT415.000.020.000.010.00-40522218.75%
NVDA240419P004200002024-04-12 3:18PM EDT420.000.020.000.010.00-2311,483218.75%
NVDA240419P004250002024-04-17 11:46AM EDT425.000.010.000.010.00-11,106212.50%
NVDA240419P004300002024-04-17 11:33AM EDT430.000.010.000.010.00-33,203209.38%
NVDA240419P004350002024-04-16 3:12PM EDT435.000.010.000.010.00-101,119206.25%
NVDA240419P004400002024-04-15 9:46AM EDT440.000.010.000.010.00-72,953200.00%
NVDA240419P004450002024-04-16 1:05PM EDT445.000.010.000.010.00-32,453196.88%
NVDA240419P004500002024-04-16 9:30AM EDT450.000.010.000.010.00-14,276193.75%
NVDA240419P004550002024-04-16 3:46PM EDT455.000.010.000.010.00-471,948193.75%
NVDA240419P004600002024-04-17 10:34AM EDT460.000.010.000.010.00-34,319187.50%
NVDA240419P004650002024-04-17 12:24PM EDT465.000.010.010.020.00-171,276200.00%
NVDA240419P004700002024-04-17 12:23PM EDT470.000.010.010.020.00-111,836196.88%
NVDA240419P004750002024-04-17 12:22PM EDT475.000.020.010.02+0.01+100.00%432,244193.75%
NVDA240419P004800002024-04-17 9:35AM EDT480.000.010.010.020.00-61,442190.63%
NVDA240419P004850002024-04-17 11:51AM EDT485.000.010.010.020.00-61,094187.50%
NVDA240419P004900002024-04-17 12:20PM EDT490.000.010.010.020.00-622,244184.38%
NVDA240419P004950002024-04-17 12:27PM EDT495.000.010.010.020.00-6511,387181.25%
NVDA240419P005000002024-04-17 11:07AM EDT500.000.010.010.020.00-93,817178.13%
NVDA240419P005050002024-04-17 11:38AM EDT505.000.010.010.020.00-2593175.00%
NVDA240419P005100002024-04-17 9:35AM EDT510.000.020.010.02+0.01+100.00%16726171.88%
NVDA240419P005150002024-04-17 9:35AM EDT515.000.020.010.02+0.01+100.00%231,370168.75%
NVDA240419P005200002024-04-17 12:27PM EDT520.000.020.020.03+0.01+100.00%941,702171.88%
NVDA240419P005250002024-04-17 12:23PM EDT525.000.020.020.03-0.01-33.33%69990168.75%
NVDA240419P005300002024-04-17 12:29PM EDT530.000.020.020.03+0.01+100.00%881,360165.63%
NVDA240419P005350002024-04-17 12:25PM EDT535.000.030.020.04+0.02+200.00%461,467164.84%
NVDA240419P005400002024-04-17 12:26PM EDT540.000.030.020.04+0.01+50.00%1001,321161.72%
NVDA240419P005450002024-04-17 9:35AM EDT545.000.030.030.05+0.01+50.00%6881162.50%
NVDA240419P005500002024-04-17 12:25PM EDT550.000.030.030.04+0.01+50.00%673,820157.81%
NVDA240419P005550002024-04-17 11:41AM EDT555.000.040.030.05+0.02+100.00%21571156.25%
NVDA240419P005600002024-04-16 3:44PM EDT560.000.030.030.060.00-4421,478155.08%
NVDA240419P005650002024-04-17 12:25PM EDT565.000.040.030.04+0.02+100.00%112685148.44%
NVDA240419P005700002024-04-17 11:38AM EDT570.000.040.030.06+0.01+33.33%701,772148.83%
NVDA240419P005750002024-04-17 11:27AM EDT575.000.030.030.06+0.02+200.00%1011,083145.70%
NVDA240419P005800002024-04-17 11:36AM EDT580.000.030.040.060.00-12,336144.14%
NVDA240419P005850002024-04-17 11:43AM EDT585.000.040.040.06+0.03+300.00%31761141.02%
NVDA240419P005900002024-04-16 2:10PM EDT590.000.010.040.070.00-5111,628139.45%
NVDA240419P005950002024-04-17 12:30PM EDT595.000.060.040.06+0.04+200.00%841,535135.16%
NVDA240419P006000002024-04-17 12:25PM EDT600.000.050.050.07+0.02+66.67%3616,208134.38%
NVDA240419P006050002024-04-17 11:43AM EDT605.000.060.050.07+0.03+100.00%291,067131.25%
NVDA240419P006100002024-04-17 11:37AM EDT610.000.040.050.08+0.02+100.00%141,687129.30%
NVDA240419P006150002024-04-17 12:22PM EDT615.000.060.050.07+0.03+100.00%13703125.39%
NVDA240419P006200002024-04-17 12:28PM EDT620.000.070.050.07+0.02+40.00%52,031122.66%
NVDA240419P006250002024-04-17 11:22AM EDT625.000.040.060.08-0.01-20.00%41,818121.48%
NVDA240419P006300002024-04-17 12:29PM EDT630.000.070.060.09+0.02+50.00%421,885119.53%
NVDA240419P006350002024-04-17 11:53AM EDT635.000.060.060.08+0.01+20.00%47811115.63%
NVDA240419P006400002024-04-17 11:59AM EDT640.000.060.070.09+0.01+20.00%291,356114.45%
NVDA240419P006450002024-04-17 12:23PM EDT645.000.090.070.10+0.04+80.00%145732112.11%
NVDA240419P006500002024-04-17 12:18PM EDT650.000.070.070.10+0.01+16.67%7533,425109.18%
NVDA240419P006550002024-04-17 12:33PM EDT655.000.080.080.10+0.02+25.00%1051,598107.03%
NVDA240419P006600002024-04-17 11:36AM EDT660.000.060.080.110.00-231,730104.69%
NVDA240419P006650002024-04-17 12:26PM EDT665.000.090.080.11+0.06+200.00%191,235101.76%
NVDA240419P006700002024-04-17 12:25PM EDT670.000.110.090.11+0.03+37.50%242,21999.41%
NVDA240419P006750002024-04-17 11:59AM EDT675.000.070.090.110.00-711,58196.68%
NVDA240419P006800002024-04-17 12:07PM EDT680.000.080.090.12+0.01+14.29%481,50194.34%
NVDA240419P006850002024-04-17 12:25PM EDT685.000.110.090.12+0.04+57.14%731,79691.41%
NVDA240419P006900002024-04-17 12:27PM EDT690.000.110.100.12+0.03+50.00%452,86689.06%
NVDA240419P006950002024-04-17 11:34AM EDT695.000.080.100.13+0.04+100.00%181,84686.72%
NVDA240419P007000002024-04-17 12:26PM EDT700.000.130.110.13+0.04+44.44%3618,33884.28%
NVDA240419P007050002024-04-17 12:11PM EDT705.000.100.110.14+0.03+42.86%1451,40981.84%
NVDA240419P007100002024-04-17 10:27AM EDT710.000.080.120.140.00-431,73679.30%
NVDA240419P007150002024-04-17 12:29PM EDT715.000.130.130.15+0.05+55.56%1631,42877.25%
NVDA240419P007200002024-04-17 12:28PM EDT720.000.150.150.16+0.06+66.67%1792,10875.29%
NVDA240419P007250002024-04-17 12:34PM EDT725.000.170.140.16+0.06+66.67%1771,44972.17%
NVDA240419P007300002024-04-17 12:24PM EDT730.000.180.150.18+0.08+80.00%1243,14670.22%
NVDA240419P007350002024-04-17 12:24PM EDT735.000.210.170.19+0.13+162.50%2051,43268.07%
NVDA240419P007400002024-04-17 12:27PM EDT740.000.200.190.20+0.10+100.00%1252,49465.92%
NVDA240419P007450002024-04-17 12:25PM EDT745.000.220.200.22+0.10+83.33%2351,45563.67%
NVDA240419P007500002024-04-17 12:31PM EDT750.000.240.220.24+0.11+84.62%3,4859,76361.52%
NVDA240419P007550002024-04-17 12:30PM EDT755.000.250.250.27+0.13+108.33%2661,98159.62%
NVDA240419P007600002024-04-17 12:33PM EDT760.000.310.280.31+0.17+141.67%6184,45657.72%
NVDA240419P007650002024-04-17 12:32PM EDT765.000.330.340.37+0.19+135.71%3452,47856.30%
NVDA240419P007700002024-04-17 12:31PM EDT770.000.420.390.41+0.24+133.33%3284,30154.25%
NVDA240419P007750002024-04-17 12:29PM EDT775.000.480.460.49+0.31+182.35%7064,12252.66%
NVDA240419P007800002024-04-17 12:34PM EDT780.000.600.530.57+0.38+190.00%1,7155,95450.78%
NVDA240419P007850002024-04-17 12:33PM EDT785.000.680.670.71+0.44+157.14%2,1874,56749.90%
NVDA240419P007900002024-04-17 12:32PM EDT790.000.890.870.91+0.59+196.67%1,6887,10048.95%
NVDA240419P007950002024-04-17 12:34PM EDT795.001.131.021.07+0.78+216.67%2,1953,64147.10%
NVDA240419P008000002024-04-17 12:33PM EDT800.001.421.431.48+0.96+282.35%19,62419,82747.07%
NVDA240419P008050002024-04-17 12:33PM EDT805.001.681.761.83+1.09+184.75%5,1293,78545.76%
NVDA240419P008100002024-04-17 12:33PM EDT810.002.322.102.16+1.60+231.88%4,1366,61443.82%
NVDA240419P008150002024-04-17 12:33PM EDT815.002.942.913.05+1.99+209.47%6,1476,26344.48%
NVDA240419P008200002024-04-17 12:33PM EDT820.003.753.553.70+2.55+212.50%9,18513,35842.96%
NVDA240419P008250002024-04-17 12:34PM EDT825.004.704.304.45+3.12+197.47%6,6818,01241.23%
NVDA240419P008300002024-04-17 12:33PM EDT830.005.745.355.50+3.74+201.08%13,61010,80240.01%
NVDA240419P008350002024-04-17 12:34PM EDT835.007.306.656.80+4.72+238.38%5,0526,58738.86%
NVDA240419P008400002024-04-17 12:33PM EDT840.008.288.258.30+4.93+145.86%11,13311,98137.48%
NVDA240419P008450002024-04-17 12:33PM EDT845.0010.2010.8011.00+6.05+147.56%6,5138,04339.03%
NVDA240419P008500002024-04-17 12:34PM EDT850.0013.1512.2512.40+7.80+144.44%27,22718,44635.18%
NVDA240419P008550002024-04-17 12:34PM EDT855.0015.7015.0015.20+9.10+137.88%8,8825,52534.72%
NVDA240419P008575002024-04-17 12:34PM EDT857.5016.8016.7016.95+9.56+145.07%7,3081,35735.22%
NVDA240419P008600002024-04-17 12:33PM EDT860.0017.6618.0518.30+9.61+118.79%18,2205,76034.01%
NVDA240419P008625002024-04-17 12:33PM EDT862.5020.2019.0519.35+11.25+125.70%5,7091,00431.15%
NVDA240419P008650002024-04-17 12:34PM EDT865.0021.6220.7521.00+11.76+127.97%12,7043,14330.05%
NVDA240419P008675002024-04-17 12:29PM EDT867.5022.9023.1023.45+11.95+109.13%5,0431,25932.14%
NVDA240419P008700002024-04-17 12:33PM EDT870.0024.5424.1024.50+12.44+102.81%15,4976,16826.91%
NVDA240419P008725002024-04-17 12:32PM EDT872.5026.8626.7527.10+13.86+107.94%2,5261,23529.44%
NVDA240419P008750002024-04-17 12:33PM EDT875.0029.4228.9029.30+14.92+102.90%6,5055,99829.42%
NVDA240419P008775002024-04-17 12:33PM EDT877.5030.9029.7030.10+15.55+101.30%3,2141,6450.00%
NVDA240419P008800002024-04-17 12:33PM EDT880.0032.9132.6032.95+15.91+93.10%9,5534,9560.00%
NVDA240419P008825002024-04-17 12:30PM EDT882.5034.0034.2535.05+15.75+86.30%2,0281,1030.00%
NVDA240419P008850002024-04-17 12:28PM EDT885.0035.9036.3037.65+16.08+81.13%2,3153,0080.00%
NVDA240419P008875002024-04-17 12:27PM EDT887.5038.1538.7040.45+16.50+76.21%8028850.00%
NVDA240419P008900002024-04-17 12:31PM EDT890.0041.2240.8042.05+18.12+78.44%1,8166,8080.00%
NVDA240419P008925002024-04-17 12:30PM EDT892.5042.2542.9043.65+17.55+71.05%4481,3910.00%
NVDA240419P008950002024-04-17 12:29PM EDT895.0045.3845.0545.90+18.93+71.57%4352,5750.00%
NVDA240419P008975002024-04-17 12:27PM EDT897.5046.7047.9548.85+18.35+64.73%4601,7020.00%
NVDA240419P009000002024-04-17 12:28PM EDT900.0050.3549.3550.40+20.20+67.00%2,3057,6440.00%
NVDA240419P009025002024-04-17 11:56AM EDT902.5046.6550.4552.80+16.65+55.50%1031,0030.00%
NVDA240419P009050002024-04-17 12:26PM EDT905.0055.9553.5055.15+23.50+72.42%1652,4190.00%
NVDA240419P009075002024-04-17 11:30AM EDT907.5048.5556.2557.60+14.45+42.38%821930.00%
NVDA240419P009100002024-04-17 12:30PM EDT910.0058.9158.1059.15+21.85+58.96%3772,2250.00%
NVDA240419P009125002024-04-17 11:51AM EDT912.5055.0061.2562.40+15.60+39.59%351440.00%
NVDA240419P009150002024-04-17 12:30PM EDT915.0063.8963.1064.80+23.99+60.13%4971,2740.00%
NVDA240419P009175002024-04-17 10:40AM EDT917.5052.4066.4568.25+11.20+27.18%311580.00%
NVDA240419P009200002024-04-17 12:23PM EDT920.0070.7668.7569.80+23.46+49.60%5201,7110.00%
NVDA240419P009225002024-04-17 12:06PM EDT922.5070.6569.9571.60+15.34+27.73%13610.00%
NVDA240419P009250002024-04-17 12:10PM EDT925.0071.7072.6574.75+20.00+38.68%4431,1110.00%
NVDA240419P009275002024-04-17 11:53AM EDT927.5069.2874.8576.70+25.93+59.82%104170.00%
NVDA240419P009300002024-04-17 12:23PM EDT930.0081.0377.1080.75+26.47+48.52%5661,1870.00%
NVDA240419P009350002024-04-17 11:42AM EDT935.0077.9783.3084.95+18.45+31.00%285290.00%
NVDA240419P009400002024-04-17 12:27PM EDT940.0088.2687.7090.00+22.31+33.83%1177890.00%
NVDA240419P009450002024-04-17 12:10PM EDT945.0091.8090.8094.45+24.75+36.91%1077180.00%
NVDA240419P009500002024-04-17 12:08PM EDT950.0097.8797.30100.00+27.87+39.81%4932,4570.00%
NVDA240419P009550002024-04-17 9:51AM EDT955.0087.49102.00106.60+11.29+14.82%1035790.00%
NVDA240419P009600002024-04-17 11:25AM EDT960.0096.25107.30111.05+12.75+15.27%12160.00%
NVDA240419P009650002024-04-16 2:52PM EDT965.0089.25112.30116.250.00-26000.00%
NVDA240419P009700002024-04-17 9:35AM EDT970.0087.68116.65121.05-4.32-4.70%160.00%
NVDA240419P009750002024-04-16 3:54PM EDT975.0099.00121.75126.550.00-15020.00%
NVDA240419P009800002024-04-16 2:58PM EDT980.00120.15126.75131.25+18.90+18.67%2110.00%
NVDA240419P009850002024-04-16 10:30AM EDT985.00113.10130.80135.600.00-100.00%
NVDA240419P009900002024-04-15 12:04PM EDT990.0099.55136.85141.050.00-4200.00%
NVDA240419P009950002024-04-15 2:48PM EDT995.00127.90142.50146.250.00-49800.00%
NVDA240419P010000002024-04-17 9:59AM EDT1,000.00140.00146.60151.55+18.72+15.44%340.00%
NVDA240419P010100002024-04-16 3:12PM EDT1,010.00130.28156.65161.500.00-110.00%
NVDA240419P010200002024-04-12 11:03AM EDT1,020.00134.58167.50170.500.00-3900.00%
NVDA240419P010300002024-04-12 11:32AM EDT1,030.00135.75176.05183.800.00-381106.93%
NVDA240419P010400002024-04-09 2:52PM EDT1,040.00194.74187.55192.150.00-34810.00%
NVDA240419P010500002024-04-09 12:55PM EDT1,050.00206.19197.55201.900.00-3010.00%
NVDA240419P010600002024-04-11 10:34AM EDT1,060.00178.18207.35211.650.00-200.00%
NVDA240419P010700002024-04-12 12:49PM EDT1,070.00185.22216.70221.200.00-210.00%
NVDA240419P010800002024-04-09 11:13AM EDT1,080.00240.85225.75230.400.00-200.00%
NVDA240419P010900002024-04-04 3:41PM EDT1,090.00230.05237.25241.950.00-1600.00%
NVDA240419P011000002024-04-17 11:48AM EDT1,100.00242.62245.65250.60+21.49+9.72%200.00%
NVDA240419P011100002024-04-11 3:20PM EDT1,110.00210.24255.75260.450.00-200.00%
NVDA240419P011200002024-03-28 10:43AM EDT1,120.00211.80266.70271.200.00-1100.00%
NVDA240419P011300002024-04-01 11:55AM EDT1,130.00235.40277.20281.950.00-200.00%
NVDA240419P011400002024-04-08 9:44AM EDT1,140.00264.05287.35292.200.00-200.00%
NVDA240419P011500002024-04-17 12:10PM EDT1,150.00296.60297.25301.00+22.60+8.25%41200.00%
NVDA240419P011600002024-04-15 1:20PM EDT1,160.00283.00306.65311.200.00-200.00%
NVDA240419P011700002024-03-28 1:38PM EDT1,170.00263.35315.75321.550.00-2000.00%
NVDA240419P011800002024-04-03 3:53PM EDT1,180.00290.27326.25330.950.00-500.00%
NVDA240419P011900002024-04-03 3:53PM EDT1,190.00300.29336.50341.000.00-500.00%
NVDA240419P012000002024-04-11 9:37AM EDT1,200.00318.30346.10350.950.00-100.00%
NVDA240419P012100002024-03-26 9:49AM EDT1,210.00258.15356.70361.750.00-1700.00%
NVDA240419P012200002024-03-26 9:47AM EDT1,220.00266.95367.25371.850.00-400.00%
NVDA240419P012300002024-03-25 10:21AM EDT1,230.00265.85377.00381.650.00-4900.00%
NVDA240419P012400002024-03-28 3:31PM EDT1,240.00335.25385.75390.450.00-200.00%
NVDA240419P012500002024-03-27 2:38PM EDT1,250.00352.15396.40401.200.00-15800.00%
NVDA240419P012600002024-04-01 3:42PM EDT1,260.00361.02406.60411.400.00-100.00%
NVDA240419P012700002024-04-01 3:42PM EDT1,270.00371.04417.25421.850.00-100.00%
NVDA240419P012800002024-04-08 12:28PM EDT1,280.00409.34427.25432.200.00-600.00%
NVDA240419P012900002024-03-26 2:53PM EDT1,290.00339.06436.80441.350.00-13500.00%
NVDA240419P013000002024-04-12 3:21PM EDT1,300.00419.90446.65451.450.00-400.00%
NVDA240419P013100002024-03-26 3:00PM EDT1,310.00361.50456.65461.200.00-600.00%
NVDA240419P013200002024-03-25 11:56AM EDT1,320.00365.35466.65471.500.00-300.00%
NVDA240419P013300002024-03-25 11:30AM EDT1,330.00372.43475.75481.600.00-500.00%
NVDA240419P013400002024-03-20 3:38PM EDT1,340.00438.80486.70491.200.00-2300.00%
NVDA240419P013500002024-04-16 11:58AM EDT1,350.00479.09495.75500.450.00-200.00%
NVDA240419P013600002024-04-15 10:27AM EDT1,360.00462.55506.95511.850.00-200.00%
NVDA240419P013800002024-04-01 3:42PM EDT1,380.00481.02526.65531.300.00-600.00%
NVDA240419P013900002024-04-01 3:42PM EDT1,390.00491.04535.70541.200.00--00.00%
NVDA240419P014000002024-03-18 11:04AM EDT1,400.00503.00546.65551.200.00-200.00%
NVDA240419P014100002024-03-18 2:33PM EDT1,410.00521.20557.15561.300.00-5000.00%
NVDA240419P014200002024-03-20 2:51PM EDT1,420.00520.77566.80572.150.00-18000.00%
NVDA240419P014300002024-03-07 4:48PM EDT1,430.00508.05547.65552.050.00--00.00%
NVDA240419P014400002024-03-18 11:39AM EDT1,440.00552.45586.45590.900.00-200.00%
NVDA240419P014500002024-03-22 2:06PM EDT1,450.00505.40597.30601.250.00-500.00%
NVDA240419P014600002024-03-15 1:31PM EDT1,460.00573.35571.30580.150.00--00.00%
NVDA240419P014700002024-03-11 10:31AM EDT1,470.00599.07598.90603.850.00-100.00%
NVDA240419P014800002024-03-07 4:39PM EDT1,480.00556.80597.65602.000.00--00.00%
NVDA240419P014900002024-03-15 10:57AM EDT1,490.00601.20603.10610.200.00-200.00%
NVDA240419P015000002024-04-04 3:58PM EDT1,500.00639.11647.15651.450.00-200.00%
NVDA240419P015200002024-03-21 12:59PM EDT1,520.00596.42666.75671.300.00--00.00%
NVDA240419P015400002024-03-21 12:32PM EDT1,540.00616.42686.35690.950.00-200.00%
NVDA240419P015500002024-03-19 3:52PM EDT1,550.00657.32696.65701.400.00-600.00%
NVDA240419P015800002024-03-20 3:16PM EDT1,580.00686.75726.45730.950.00-2200.00%
NVDA240419P016000002024-03-19 3:52PM EDT1,600.00706.42746.60751.450.00-600.00%
NVDA240419P016400002024-03-13 2:23PM EDT1,640.00736.80753.10760.150.00--00.00%
NVDA240419P016600002024-03-11 12:27PM EDT1,660.00791.10783.05792.250.00-200.00%
NVDA240419P016900002024-03-19 3:52PM EDT1,690.00797.45836.65841.150.00-200.00%
NVDA240419P017500002024-04-05 3:52PM EDT1,750.00869.65897.25901.850.00-100.00%
NVDA240419P017600002024-03-08 12:31PM EDT1,760.00867.00877.60882.000.00-100.00%
NVDA240419P018300002024-03-13 11:24AM EDT1,830.00935.90937.75942.150.00--00.00%
NVDA240419P018600002024-03-11 9:32AM EDT1,860.001,013.251,011.951,029.600.00-10482.28%
NVDA240419P019000002024-03-13 3:54PM EDT1,900.00992.551,015.551,022.650.00--00.00%