Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
822,79+31,67 (+4,00%)
No fechamento: 04:00PM EST
826,56 +3,77 (+0,46%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308C002500002024-03-01 3:58PM EST250.00572.50571.70574.10+27.50+5.05%96323.44%
NVDA240308C002600002024-02-29 2:39PM EST260.00533.82561.50564.300.00-24313.28%
NVDA240308C002800002024-02-15 1:36PM EST280.00451.97541.50544.350.00--1299.61%
NVDA240308C003000002024-02-29 12:23PM EST300.00490.53521.80524.150.00-14289.84%
NVDA240308C003200002024-03-01 2:02PM EST320.00502.34501.55504.40+24.44+5.11%12272.27%
NVDA240308C003400002024-03-01 2:12PM EST340.00481.41481.60484.40+145.81+43.45%12258.98%
NVDA240308C003500002024-02-27 9:48AM EST350.00432.67471.85474.200.00-10254.10%
NVDA240308C003600002024-02-13 9:31AM EST360.00341.90461.60464.450.00-2023246.09%
NVDA240308C003700002024-02-29 9:44AM EST370.00422.65451.60454.450.00-15238.48%
NVDA240308C003800002024-02-13 10:17AM EST380.00332.70441.60444.450.00-11231.06%
NVDA240308C003900002024-03-01 10:19AM EST390.00417.13431.65434.45+28.53+7.34%57226.17%
NVDA240308C004000002024-03-01 3:04PM EST400.00420.55421.85424.25+26.23+6.65%957219.14%
NVDA240308C004200002024-03-01 3:16PM EST420.00398.44401.65404.50+27.51+7.42%128207.42%
NVDA240308C004250002024-03-01 2:02PM EST425.00397.79396.70399.50+31.24+8.52%1027206.06%
NVDA240308C004300002024-02-16 10:25AM EST430.00304.00391.65394.500.00-11200.68%
NVDA240308C004350002024-02-15 1:49PM EST435.00368.38386.70389.50+71.18+23.95%21199.22%
NVDA240308C004450002024-03-01 2:45PM EST445.00376.44376.70379.50+153.90+69.16%53192.77%
NVDA240308C004500002024-03-01 3:25PM EST450.00369.87371.95374.30+29.92+8.80%317191.21%
NVDA240308C004550002024-02-29 3:15PM EST455.00337.71366.70369.550.00-28187.99%
NVDA240308C004600002024-02-29 9:30AM EST460.00332.27361.75364.550.00-13186.33%
NVDA240308C004650002024-03-01 10:11AM EST465.00342.69356.75359.55+15.54+4.75%22183.20%
NVDA240308C004700002024-03-01 3:50PM EST470.00351.16351.70354.55+28.90+8.97%36178.52%
NVDA240308C004750002024-03-01 12:15PM EST475.00343.35346.75349.55+19.60+6.05%33176.95%
NVDA240308C004800002024-03-01 11:55AM EST480.00339.26341.75344.55+28.96+9.33%413173.83%
NVDA240308C004850002024-03-01 3:55PM EST485.00336.58336.75339.55+27.06+8.74%14170.80%
NVDA240308C004900002024-02-29 12:32PM EST490.00301.01331.75334.600.00-14169.14%
NVDA240308C004950002024-03-01 3:59PM EST495.00328.20326.80329.60+46.77+16.62%517167.38%
NVDA240308C005000002024-03-01 3:05PM EST500.00320.60322.00324.35+22.10+7.40%465163.09%
NVDA240308C005050002024-02-29 3:43PM EST505.00291.90316.80319.600.00-4330161.43%
NVDA240308C005100002024-03-01 1:36PM EST510.00308.70311.80314.60+25.20+8.89%528158.50%
NVDA240308C005150002024-03-01 9:39AM EST515.00285.11306.80309.60+1.56+0.55%126155.57%
NVDA240308C005200002024-03-01 3:43PM EST520.00300.44301.80304.60+27.49+10.07%978152.64%
NVDA240308C005250002024-03-01 12:59PM EST525.00293.76296.80299.60+19.06+6.94%385149.80%
NVDA240308C005300002024-03-01 2:38PM EST530.00292.06291.85294.65+30.56+11.69%1014149.12%
NVDA240308C005350002024-03-01 2:11PM EST535.00287.48286.85289.65+31.91+12.49%17146.19%
NVDA240308C005400002024-03-01 3:57PM EST540.00281.99281.85284.65+30.05+11.93%1016143.36%
NVDA240308C005450002024-03-01 1:51PM EST545.00275.10276.85279.65+26.73+10.76%412140.53%
NVDA240308C005500002024-03-01 3:49PM EST550.00271.23272.10274.45+27.45+11.26%3860138.72%
NVDA240308C005550002024-03-01 2:34PM EST555.00267.00266.85269.65+22.49+9.20%235134.96%
NVDA240308C005600002024-03-01 2:02PM EST560.00262.66261.85264.65+23.72+9.93%133132.23%
NVDA240308C005650002024-03-01 2:48PM EST565.00257.01256.85259.70+30.67+13.55%810130.42%
NVDA240308C005700002024-03-01 2:00PM EST570.00253.02251.90254.70+28.94+12.92%559128.52%
NVDA240308C005750002024-03-01 1:02PM EST575.00248.50246.90249.70+29.62+13.53%328125.83%
NVDA240308C005800002024-03-01 3:58PM EST580.00243.00241.90244.70+24.30+11.11%330123.14%
NVDA240308C005850002024-02-29 9:41AM EST585.00211.29236.90239.700.00-120120.41%
NVDA240308C005900002024-03-01 3:47PM EST590.00231.36231.90234.70+28.06+13.80%13637117.77%
NVDA240308C005950002024-03-01 9:54AM EST595.00208.79226.90229.70+4.84+2.37%200253115.14%
NVDA240308C006000002024-03-01 3:43PM EST600.00219.93220.35226.10+24.93+12.78%721,090110.06%
NVDA240308C006050002024-03-01 10:45AM EST605.00204.31216.95219.75+15.71+8.33%1394111.33%
NVDA240308C006100002024-03-01 3:43PM EST610.00210.40211.95214.75+29.60+16.37%211307108.69%
NVDA240308C006150002024-03-01 1:30PM EST615.00203.47206.95209.75+26.89+15.23%478106.10%
NVDA240308C006200002024-03-01 3:58PM EST620.00203.00201.95204.75+28.30+16.20%14185103.52%
NVDA240308C006250002024-03-01 1:50PM EST625.00195.16196.95199.75+25.28+14.88%274100.93%
NVDA240308C006300002024-03-01 3:09PM EST630.00189.69191.95194.80+19.69+11.58%1911898.97%
NVDA240308C006350002024-03-01 1:34PM EST635.00183.90187.00189.80+27.81+17.82%58697.02%
NVDA240308C006400002024-03-01 3:54PM EST640.00181.80182.00184.80+26.10+16.76%2121394.48%
NVDA240308C006450002024-03-01 3:10PM EST645.00174.54177.00179.80+25.04+16.75%77191.89%
NVDA240308C006500002024-03-01 3:06PM EST650.00170.42172.25174.60+21.27+14.26%247,17289.94%
NVDA240308C006550002024-03-01 3:47PM EST655.00167.90167.25169.65+32.67+24.16%3212487.92%
NVDA240308C006600002024-03-01 3:54PM EST660.00161.15162.00164.85+28.08+21.10%1220684.86%
NVDA240308C006625002024-02-26 2:10PM EST662.50133.85159.55162.350.00-2484.13%
NVDA240308C006650002024-03-01 12:04PM EST665.00151.82157.05159.85+18.22+13.64%1423882.86%
NVDA240308C006675002024-03-01 2:49PM EST667.50154.73154.55157.35+28.53+22.61%112681.59%
NVDA240308C006700002024-03-01 3:59PM EST670.00153.00152.05154.85+28.48+22.87%1831380.35%
NVDA240308C006725002024-03-01 2:02PM EST672.50150.65149.55152.35+24.37+19.30%111579.10%
NVDA240308C006750002024-03-01 3:27PM EST675.00145.48147.50149.45+25.65+21.41%9033878.32%
NVDA240308C006775002024-02-26 1:06PM EST677.50125.40145.00147.000.00-1477.49%
NVDA240308C006800002024-03-01 3:45PM EST680.00141.50142.50144.45+21.50+17.92%3557675.81%
NVDA240308C006825002024-03-01 12:07PM EST682.50133.50140.00142.05+16.70+14.30%33575.42%
NVDA240308C006850002024-03-01 3:52PM EST685.00136.15137.55139.45+28.15+26.06%1852473.73%
NVDA240308C006900002024-03-01 3:03PM EST690.00130.00132.55134.50+24.04+22.69%1252671.66%
NVDA240308C006950002024-03-01 3:59PM EST695.00128.80127.55129.50+27.80+27.52%14884969.17%
NVDA240308C007000002024-03-01 3:59PM EST700.00123.63122.35124.50+28.63+30.14%1,2721,58865.06%
NVDA240308C007050002024-03-01 3:30PM EST705.00115.55117.60119.65+25.00+27.61%4328065.63%
NVDA240308C007075002024-03-01 3:00PM EST707.50114.15115.15117.10+23.80+26.34%1522464.36%
NVDA240308C007100002024-03-01 2:40PM EST710.00112.03112.65114.60+21.53+23.79%8659563.11%
NVDA240308C007150002024-03-01 3:48PM EST715.00106.90107.70110.05+22.10+26.06%8434763.60%
NVDA240308C007200002024-03-01 3:58PM EST720.00103.50103.00104.75+28.00+37.09%13557761.01%
NVDA240308C007250002024-03-01 3:44PM EST725.0096.0197.8099.80+26.15+37.43%5776857.59%
NVDA240308C007300002024-03-01 3:59PM EST730.0093.9091.5595.00+23.45+33.29%3251,69065.16%
NVDA240308C007350002024-03-01 3:32PM EST735.0087.1087.9589.90+28.00+47.38%9660953.69%
NVDA240308C007400002024-03-01 3:59PM EST740.0084.1082.5085.40+28.80+52.08%3241,52151.31%
NVDA240308C007450002024-03-01 3:53PM EST745.0077.0578.1580.15+20.83+37.05%23736650.38%
NVDA240308C007500002024-03-01 3:59PM EST750.0074.4273.1075.50+26.99+56.90%7231,33056.49%
NVDA240308C007550002024-03-01 3:57PM EST755.0068.8368.7570.25+27.43+66.26%37848352.09%
NVDA240308C007600002024-03-01 3:59PM EST760.0065.2064.0065.45+26.28+67.52%1,2621,58450.17%
NVDA240308C007650002024-03-01 3:53PM EST765.0060.5059.6560.85+26.16+76.18%4441,20849.10%
NVDA240308C007700002024-03-01 3:59PM EST770.0055.6554.7556.00+24.10+76.39%3,3982,26046.64%
NVDA240308C007750002024-03-01 3:59PM EST775.0051.1050.2551.65+22.77+80.37%3,4001,42946.18%
NVDA240308C007800002024-03-01 3:59PM EST780.0046.8246.2047.20+23.32+99.23%1,6171,99644.93%
NVDA240308C007850002024-03-01 3:59PM EST785.0042.2041.9543.00+21.36+102.50%1,5102,57644.26%
NVDA240308C007900002024-03-01 3:59PM EST790.0038.2837.8538.90+20.28+112.67%6,5183,59143.49%
NVDA240308C007950002024-03-01 3:59PM EST795.0034.4534.2034.90+17.73+106.04%3,9963,24242.62%
NVDA240308C008000002024-03-01 3:59PM EST800.0030.6930.4531.10+16.89+122.39%17,8165,40241.88%
NVDA240308C008050002024-03-01 3:59PM EST805.0027.1327.0527.70+13.66+101.41%12,6942,03241.74%
NVDA240308C008100002024-03-01 3:59PM EST810.0024.3223.9024.60+14.03+136.35%22,3117,65041.83%
NVDA240308C008150002024-03-01 3:59PM EST815.0021.5020.9521.65+12.22+131.68%16,6743,33941.74%
NVDA240308C008200002024-03-01 3:59PM EST820.0018.5518.3518.90+11.05+147.33%30,5253,43241.58%
NVDA240308C008250002024-03-01 3:59PM EST825.0016.2416.1016.45+9.06+126.18%19,5742,28041.61%
NVDA240308C008300002024-03-01 3:59PM EST830.0014.2513.8014.25+7.79+120.59%14,7193,64341.69%
NVDA240308C008350002024-03-01 3:59PM EST835.0012.2912.0512.30+6.54+113.74%5,6351,11741.85%
NVDA240308C008400002024-03-01 3:59PM EST840.0010.4010.2510.60+6.20+147.62%12,1892,84342.11%
NVDA240308C008450002024-03-01 3:59PM EST845.008.928.659.10+4.87+120.25%4,28894942.38%
NVDA240308C008500002024-03-01 3:59PM EST850.007.617.557.75+4.42+138.56%27,4195,56742.58%
NVDA240308C008550002024-03-01 3:59PM EST855.006.606.356.65+3.96+150.00%3,91366843.02%
NVDA240308C008600002024-03-01 3:59PM EST860.005.505.405.60+3.24+143.36%6,5791,68543.16%
NVDA240308C008650002024-03-01 3:59PM EST865.004.754.604.75+2.74+136.32%3,23550543.50%
NVDA240308C008700002024-03-01 3:59PM EST870.003.953.854.05+2.23+129.65%5,1121,66843.96%
NVDA240308C008750002024-03-01 3:59PM EST875.003.403.303.45+1.77+108.59%2,6791,40144.43%
NVDA240308C008800002024-03-01 3:59PM EST880.002.842.663.00+1.41+98.60%3,9771,35145.20%
NVDA240308C008850002024-03-01 3:59PM EST885.002.372.292.46+1.10+86.61%1,43732145.19%
NVDA240308C008900002024-03-01 3:59PM EST890.002.021.982.13+1.03+104.04%2,6461,04645.90%
NVDA240308C008950002024-03-01 3:59PM EST895.001.721.691.81+0.76+79.17%1,06041646.38%
NVDA240308C009000002024-03-01 3:59PM EST900.001.501.501.51+0.70+87.50%13,5454,03646.66%
NVDA240308C009050002024-03-01 3:59PM EST905.001.281.251.33+0.53+70.67%1,5481,07447.51%
NVDA240308C009100002024-03-01 3:59PM EST910.001.101.091.14+0.45+69.23%1,79482948.06%
NVDA240308C009150002024-03-01 3:59PM EST915.000.940.920.98+0.35+59.32%67015048.63%
NVDA240308C009200002024-03-01 3:59PM EST920.000.820.790.86+0.37+82.22%1,7891,14749.37%
NVDA240308C009250002024-03-01 3:58PM EST925.000.730.680.76+0.28+62.22%1,01459950.17%
NVDA240308C009300002024-03-01 3:59PM EST930.000.610.610.66+0.21+52.50%1,00653050.44%
NVDA240308C009350002024-03-01 3:59PM EST935.000.570.540.58+0.26+83.87%4677551.17%
NVDA240308C009400002024-03-01 3:59PM EST940.000.500.470.51+0.16+47.06%1,7241,63951.81%
NVDA240308C009450002024-03-01 3:59PM EST945.000.440.410.46+0.19+76.00%91968652.56%
NVDA240308C009500002024-03-01 3:59PM EST950.000.380.370.39+0.11+40.74%1,6412,18353.17%
NVDA240308C009550002024-03-01 3:36PM EST955.000.330.340.38+0.07+26.92%8296454.37%
NVDA240308C009600002024-03-01 3:58PM EST960.000.310.290.31+0.11+55.00%56035154.59%
NVDA240308C009650002024-03-01 3:44PM EST965.000.280.260.32+0.11+64.71%1,03052655.86%
NVDA240308C009700002024-03-01 3:54PM EST970.000.250.250.29+0.07+38.89%1,24033156.89%
NVDA240308C009750002024-03-01 3:51PM EST975.000.210.220.25+0.05+31.25%1,31313457.32%
NVDA240308C009800002024-03-01 3:52PM EST980.000.210.200.25+0.03+16.67%1,38846558.50%
NVDA240308C009850002024-03-01 3:43PM EST985.000.200.200.22+0.05+33.33%1,1075959.47%
NVDA240308C009900002024-03-01 3:55PM EST990.000.160.170.20+0.01+6.67%19276059.96%
NVDA240308C009950002024-03-01 3:59PM EST995.000.150.150.20+0.03+25.00%1,3478760.94%
NVDA240308C010000002024-03-01 3:59PM EST1,000.000.150.140.15+0.02+15.38%7,1224,38561.04%
NVDA240308C010100002024-03-01 3:55PM EST1,010.000.120.110.160.00-50753363.18%
NVDA240308C010200002024-03-01 3:51PM EST1,020.000.100.100.11+0.02+25.00%68139664.06%
NVDA240308C010300002024-03-01 3:55PM EST1,030.000.090.090.10+0.01+12.50%2,3481,65766.02%
NVDA240308C010400002024-03-01 3:49PM EST1,040.000.090.070.10+0.02+28.57%14789567.68%
NVDA240308C010500002024-03-01 3:38PM EST1,050.000.070.060.100.00-2902,12369.73%
NVDA240308C010600002024-03-01 3:59PM EST1,060.000.060.050.090.00-3591,07071.09%
NVDA240308C010700002024-03-01 3:40PM EST1,070.000.060.050.08+0.02+50.00%41576273.05%
NVDA240308C010800002024-03-01 3:57PM EST1,080.000.060.050.080.00-902,55075.20%
NVDA240308C010900002024-03-01 3:39PM EST1,090.000.050.040.05+0.01+25.00%2032,08775.00%
NVDA240308C011000002024-03-01 3:59PM EST1,100.000.040.040.05-0.01-20.00%1,0251,29077.15%
NVDA240308C011100002024-03-01 3:21PM EST1,110.000.040.030.05+0.01+33.33%18528378.52%
NVDA240308C011200002024-03-01 3:57PM EST1,120.000.020.020.05-0.03-60.00%452,12079.69%
NVDA240308C011300002024-03-01 2:55PM EST1,130.000.030.020.05-0.01-25.00%11717881.64%
NVDA240308C011400002024-03-01 3:27PM EST1,140.000.040.020.04+0.01+33.33%1041,19882.81%
NVDA240308C011500002024-03-01 3:38PM EST1,150.000.020.010.050.00-18345184.77%
NVDA240308C011600002024-03-01 3:30PM EST1,160.000.020.010.03+0.01+100.00%752,05483.59%
NVDA240308C011700002024-03-01 2:54PM EST1,170.000.020.000.03+0.01+100.00%1117983.59%
NVDA240308C011800002024-02-29 1:40PM EST1,180.000.010.000.040.00-316187.50%
NVDA240308C011900002024-03-01 1:11PM EST1,190.000.010.000.03-0.01-50.00%214787.50%
NVDA240308C012000002024-03-01 3:28PM EST1,200.000.010.000.010.00-5011,92582.81%
NVDA240308C012100002024-03-01 3:18PM EST1,210.000.030.000.04+0.02+200.00%304692.97%
NVDA240308C012200002024-03-01 2:57PM EST1,220.000.010.000.04-0.01-50.00%3810395.31%
NVDA240308C012300002024-02-27 10:18AM EST1,230.000.020.000.040.00-205996.88%
NVDA240308C012400002024-03-01 9:45AM EST1,240.000.010.000.040.00-116798.44%
NVDA240308C012500002024-03-01 3:29PM EST1,250.000.010.000.010.00-19772890.63%
NVDA240308C012600002024-03-01 2:28PM EST1,260.000.010.000.030.00-319999.61%
NVDA240308C012700002024-03-01 10:20AM EST1,270.000.010.000.03-0.01-50.00%29538101.56%
NVDA240308C012800002024-03-01 2:37PM EST1,280.000.010.000.010.00-1025196.88%
NVDA240308C012900002024-03-01 2:37PM EST1,290.000.010.000.010.00-1045396.88%
NVDA240308C013000002024-03-01 3:45PM EST1,300.000.010.000.010.00-1,2594,10398.44%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240308P002500002024-02-23 2:44PM EST250.000.040.000.010.00-1123256.25%
NVDA240308P002600002024-02-28 3:46PM EST260.000.010.000.010.00-1165250.00%
NVDA240308P002700002024-03-01 2:37PM EST270.000.150.000.01+0.11+275.00%1037237.50%
NVDA240308P002800002024-03-01 2:08PM EST280.000.010.000.130.00-125280.47%
NVDA240308P002900002024-02-21 3:18PM EST290.000.130.000.130.00-916271.48%
NVDA240308P003000002024-02-26 3:46PM EST300.000.010.000.010.00-2279218.75%
NVDA240308P003100002024-02-26 11:45AM EST310.000.010.000.130.00-1659254.69%
NVDA240308P003200002024-02-26 3:46PM EST320.000.010.000.010.00-7231206.25%
NVDA240308P003300002024-02-26 3:31PM EST330.000.010.000.010.00-928196.88%
NVDA240308P003400002024-02-26 9:34AM EST340.000.010.000.130.00-276232.03%
NVDA240308P003500002024-02-27 9:43AM EST350.000.010.000.020.00-1430193.75%
NVDA240308P003600002024-02-26 10:34AM EST360.000.010.000.130.00-1038217.19%
NVDA240308P003700002024-02-28 3:58PM EST370.000.010.000.010.00-380175.00%
NVDA240308P003800002024-02-26 10:02AM EST380.000.010.000.130.00-299203.91%
NVDA240308P003900002024-02-26 3:30PM EST390.000.010.000.010.00-2361162.50%
NVDA240308P004000002024-03-01 12:29PM EST400.000.010.000.010.00-1631156.25%
NVDA240308P004100002024-02-29 9:46AM EST410.000.010.000.130.00-25241185.16%
NVDA240308P004200002024-03-01 3:27PM EST420.000.010.000.01-0.01-50.00%18188146.88%
NVDA240308P004250002024-03-01 1:38PM EST425.000.010.000.010.00-25382143.75%
NVDA240308P004300002024-03-01 1:38PM EST430.000.010.000.010.00-25211143.75%
NVDA240308P004350002024-03-01 1:36PM EST435.000.010.000.010.00-25176140.63%
NVDA240308P004400002024-03-01 1:36PM EST440.000.010.000.01-0.01-50.00%35153137.50%
NVDA240308P004450002024-03-01 2:37PM EST445.000.010.000.010.00-442120134.38%
NVDA240308P004500002024-03-01 11:58AM EST450.000.020.000.01+0.01+100.00%174750131.25%
NVDA240308P004550002024-03-01 11:57AM EST455.000.010.000.010.00-382153131.25%
NVDA240308P004600002024-03-01 3:36PM EST460.000.010.000.02-0.01-50.00%2299134.38%
NVDA240308P004650002024-03-01 3:48PM EST465.000.010.000.020.00-3195131.25%
NVDA240308P004700002024-03-01 2:01PM EST470.000.010.010.03-0.01-50.00%10330135.94%
NVDA240308P004750002024-03-01 2:07PM EST475.000.030.010.02+0.01+50.00%1192131.25%
NVDA240308P004800002024-03-01 3:52PM EST480.000.010.000.030.00-87220128.13%
NVDA240308P004850002024-03-01 12:21PM EST485.000.030.010.03+0.01+50.00%105397129.69%
NVDA240308P004900002024-03-01 3:45PM EST490.000.010.000.02-0.02-66.67%122289120.31%
NVDA240308P004950002024-02-29 3:37PM EST495.000.010.010.05-0.01-50.00%1358128.91%
NVDA240308P005000002024-03-01 3:32PM EST500.000.040.010.02+0.03+300.00%1,2251,581119.53%
NVDA240308P005050002024-03-01 3:48PM EST505.000.010.000.03-0.02-66.67%55357117.19%
NVDA240308P005100002024-03-01 3:28PM EST510.000.020.010.030.00-11326117.19%
NVDA240308P005150002024-03-01 12:53PM EST515.000.040.010.03+0.02+100.00%10327115.63%
NVDA240308P005200002024-03-01 3:57PM EST520.000.020.010.02-0.03-60.00%75207110.94%
NVDA240308P005250002024-03-01 12:42PM EST525.000.050.010.02-0.01-16.67%76276108.59%
NVDA240308P005300002024-03-01 12:59PM EST530.000.030.010.03-0.02-40.00%181,171108.59%
NVDA240308P005350002024-03-01 1:57PM EST535.000.030.010.02-0.04-57.14%30169103.91%
NVDA240308P005400002024-03-01 3:19PM EST540.000.030.000.03-0.01-25.00%39312101.56%
NVDA240308P005450002024-03-01 1:57PM EST545.000.040.010.03-0.03-42.86%69787102.34%
NVDA240308P005500002024-03-01 3:27PM EST550.000.030.010.02-0.02-40.00%57297697.66%
NVDA240308P005550002024-03-01 11:57AM EST555.000.080.010.15+0.03+60.00%38329110.74%
NVDA240308P005600002024-03-01 1:57PM EST560.000.040.010.030.00-12036096.09%
NVDA240308P005650002024-03-01 3:24PM EST565.000.050.010.03-0.03-37.50%11740893.75%
NVDA240308P005700002024-03-01 3:32PM EST570.000.030.000.08-0.03-50.00%36267497.27%
NVDA240308P005750002024-03-01 3:40PM EST575.000.030.000.08-0.03-50.00%3441,93395.31%
NVDA240308P005800002024-03-01 3:29PM EST580.000.050.000.03-0.01-16.67%5061,22685.94%
NVDA240308P005850002024-03-01 3:42PM EST585.000.020.000.04-0.06-75.00%43631085.94%
NVDA240308P005900002024-03-01 3:23PM EST590.000.060.020.03-0.02-25.00%14543285.16%
NVDA240308P005950002024-03-01 3:48PM EST595.000.020.000.04-0.08-80.00%1,0641,37082.03%
NVDA240308P006000002024-03-01 3:58PM EST600.000.030.010.04-0.08-72.73%5902,06881.25%
NVDA240308P006050002024-03-01 3:29PM EST605.000.070.010.04-0.04-36.36%1,01991979.30%
NVDA240308P006100002024-03-01 3:39PM EST610.000.050.020.04-0.07-58.33%57388778.52%
NVDA240308P006150002024-03-01 3:44PM EST615.000.040.020.05-0.08-66.67%62957777.73%
NVDA240308P006200002024-03-01 2:00PM EST620.000.090.020.05-0.05-35.71%76770475.78%
NVDA240308P006250002024-03-01 3:03PM EST625.000.040.020.05-0.09-69.23%27263673.44%
NVDA240308P006300002024-03-01 3:29PM EST630.000.040.020.06-0.10-71.43%77060372.66%
NVDA240308P006350002024-03-01 3:47PM EST635.000.050.030.07-0.10-66.67%3,42020272.07%
NVDA240308P006400002024-03-01 3:46PM EST640.000.050.030.06-0.10-66.67%63437369.34%
NVDA240308P006450002024-03-01 3:29PM EST645.000.090.040.07-0.08-47.06%79051468.75%
NVDA240308P006500002024-03-01 3:59PM EST650.000.050.050.08-0.12-70.59%1,5851,40667.77%
NVDA240308P006550002024-03-01 3:57PM EST655.000.070.060.09-0.11-61.11%50653566.80%
NVDA240308P006600002024-03-01 3:55PM EST660.000.080.050.08-0.12-60.00%1,77769563.87%
NVDA240308P006625002024-03-01 2:19PM EST662.500.140.020.14-0.07-33.33%3569264.26%
NVDA240308P006650002024-03-01 3:59PM EST665.000.090.070.10-0.12-57.14%7935163.57%
NVDA240308P006675002024-03-01 3:33PM EST667.500.110.060.11-0.13-54.17%4525262.50%
NVDA240308P006700002024-03-01 3:44PM EST670.000.100.080.22-0.13-56.52%28969665.63%
NVDA240308P006725002024-03-01 3:26PM EST672.500.140.080.11-0.11-44.00%2013861.33%
NVDA240308P006750002024-03-01 3:59PM EST675.000.110.100.12-0.13-54.17%39864661.33%
NVDA240308P006775002024-03-01 2:28PM EST677.500.160.070.12-0.12-42.86%29853559.28%
NVDA240308P006800002024-03-01 3:55PM EST680.000.110.110.13-0.15-57.69%9691,28959.77%
NVDA240308P006825002024-03-01 3:30PM EST682.500.170.080.13-0.13-43.33%18941057.91%
NVDA240308P006850002024-03-01 3:59PM EST685.000.110.090.14-0.21-65.62%89057857.42%
NVDA240308P006900002024-03-01 3:58PM EST690.000.150.110.14-0.25-62.50%1,1421,30055.96%
NVDA240308P006950002024-03-01 3:56PM EST695.000.150.120.16-0.23-60.53%1,9122,22654.64%
NVDA240308P007000002024-03-01 3:59PM EST700.000.170.150.17-0.34-66.67%2,7915,48253.42%
NVDA240308P007050002024-03-01 3:58PM EST705.000.180.160.19-0.31-63.27%77290651.95%
NVDA240308P007075002024-03-01 3:57PM EST707.500.210.170.20-0.39-65.00%15836951.27%
NVDA240308P007100002024-03-01 3:59PM EST710.000.210.180.21-0.44-67.69%88896450.54%
NVDA240308P007150002024-03-01 3:58PM EST715.000.240.210.24-0.55-69.62%1,0851,01249.81%
NVDA240308P007200002024-03-01 3:59PM EST720.000.250.240.28-0.81-76.42%2,7003,10448.68%
NVDA240308P007250002024-03-01 3:59PM EST725.000.310.290.33-0.83-72.81%2,5312,14847.66%
NVDA240308P007300002024-03-01 3:59PM EST730.000.360.340.36-1.14-76.00%3,2413,23146.02%
NVDA240308P007350002024-03-01 3:59PM EST735.000.450.410.46-1.42-75.94%3,0642,73445.51%
NVDA240308P007400002024-03-01 3:59PM EST740.000.510.510.55-1.84-78.30%5,7563,18944.53%
NVDA240308P007450002024-03-01 3:59PM EST745.000.640.640.67-2.16-77.14%6,2651,93943.70%
NVDA240308P007500002024-03-01 3:59PM EST750.000.790.800.83-2.91-78.65%11,3155,03442.99%
NVDA240308P007550002024-03-01 3:59PM EST755.000.980.941.02-2.97-75.19%5,8851,08842.24%
NVDA240308P007600002024-03-01 3:59PM EST760.001.231.201.28-4.27-77.64%5,6012,22841.69%
NVDA240308P007650002024-03-01 3:59PM EST765.001.501.501.61-4.25-73.91%4,3831,67541.20%
NVDA240308P007700002024-03-01 3:59PM EST770.001.941.911.97-5.52-73.99%6,6971,67840.47%
NVDA240308P007750002024-03-01 3:59PM EST775.002.412.322.56-6.68-73.49%4,0181,93140.49%
NVDA240308P007800002024-03-01 3:59PM EST780.003.002.953.15-9.00-75.00%6,3182,33639.95%
NVDA240308P007850002024-03-01 3:59PM EST785.003.703.703.95-10.30-73.57%5,4973,32839.77%
NVDA240308P007900002024-03-01 3:59PM EST790.004.804.654.80-11.95-71.34%8,3042,61139.23%
NVDA240308P007950002024-03-01 3:59PM EST795.005.855.756.00-13.15-69.21%11,3664,77539.30%
NVDA240308P008000002024-03-01 3:59PM EST800.007.107.107.30-15.30-68.30%20,5212,34539.07%
NVDA240308P008050002024-03-01 3:59PM EST805.008.708.709.10-12.10-58.17%8,1361,45839.62%
NVDA240308P008100002024-03-01 3:59PM EST810.0010.5510.4010.85-14.58-58.02%10,83098939.42%
NVDA240308P008150002024-03-01 3:59PM EST815.0012.7512.4513.10-15.50-54.87%8,48750739.89%
NVDA240308P008200002024-03-01 3:59PM EST820.0015.1014.8015.40-15.70-50.97%11,12288139.89%
NVDA240308P008250002024-03-01 3:59PM EST825.0017.7517.4518.10-16.65-48.40%2,17829640.28%
NVDA240308P008300002024-03-01 3:59PM EST830.0020.3920.2020.95-19.71-49.15%2,49051040.47%
NVDA240308P008350002024-03-01 3:59PM EST835.0023.5823.2524.05-17.78-42.99%72414740.72%
NVDA240308P008400002024-03-01 3:59PM EST840.0026.7826.2527.15-18.62-41.01%72213240.44%
NVDA240308P008450002024-03-01 3:27PM EST845.0032.6029.6031.30-17.51-34.94%813642.36%
NVDA240308P008500002024-03-01 3:59PM EST850.0033.7533.3534.45-22.85-40.37%1,5291,26841.15%
NVDA240308P008550002024-03-01 3:31PM EST855.0040.5537.1538.85-24.47-37.63%201042.99%
NVDA240308P008600002024-03-01 3:54PM EST860.0043.0041.1042.90-24.30-36.11%7154743.45%
NVDA240308P008700002024-03-01 3:59PM EST870.0050.3949.8051.05-22.71-31.07%8914243.17%
NVDA240308P008750002024-03-01 3:53PM EST875.0057.0554.3555.40-20.75-26.67%514243.35%
NVDA240308P008800002024-03-01 3:53PM EST880.0061.6058.6560.30-28.94-31.96%123345.61%
NVDA240308P008900002024-03-01 3:58PM EST890.0068.9167.8069.70-38.14-35.63%40147.84%
NVDA240308P009000002024-03-01 3:46PM EST900.0080.0077.2579.20-29.00-26.61%815549.79%
NVDA240308P009100002024-03-01 12:11PM EST910.0094.4586.9088.85-26.73-22.06%31051.95%
NVDA240308P009200002024-03-01 12:10PM EST920.00104.9596.6598.65-0.85-0.80%6054.69%
NVDA240308P009300002024-02-28 1:46PM EST930.00144.75106.50108.550.00-1057.91%
NVDA240308P009350002024-03-01 3:16PM EST935.00117.00111.45113.50-24.10-17.08%4059.45%
NVDA240308P009400002024-01-29 12:46PM EST940.00324.17161.10165.350.00--0207.47%
NVDA240308P009500002024-02-27 3:54PM EST950.00161.05126.35128.400.00-9064.26%
NVDA240308P009700002024-02-23 12:58PM EST970.00171.93144.30150.700.00-1057.47%
NVDA240308P009800002024-02-28 9:59AM EST980.00204.61154.20160.700.00-2059.03%
NVDA240308P009900002024-02-29 9:48AM EST990.00199.51164.25170.650.00-4061.96%
NVDA240308P009950002024-02-26 3:54PM EST995.00202.00169.20175.700.00-2-63.43%
NVDA240308P010000002024-02-29 1:34PM EST1,000.00207.02174.20180.700.00-2064.84%
NVDA240308P010100002024-02-22 9:32AM EST1,010.00258.55183.20192.750.00-1079.54%
NVDA240308P010200002024-02-22 3:54PM EST1,020.00236.21194.20200.750.00-4071.39%
NVDA240308P010300002024-02-27 2:54PM EST1,030.00239.77204.20210.700.00-2073.24%
NVDA240308P010400002024-02-29 10:36AM EST1,040.00245.18214.20220.750.00-2076.90%
NVDA240308P010600002024-02-27 3:53PM EST1,060.00270.00234.20240.700.00-1081.35%
NVDA240308P010700002024-02-27 3:53PM EST1,070.00280.03244.20250.700.00-1083.89%
NVDA240308P010800002024-02-20 10:38AM EST1,080.00394.83254.20260.750.00--087.50%
NVDA240308P011000002024-02-22 3:56PM EST1,100.00314.93274.20282.750.00-3820114.67%
NVDA240308P011100002024-02-22 3:06PM EST1,110.00330.63284.10292.750.00-4690116.85%
NVDA240308P011200002024-02-22 10:01AM EST1,120.00348.75294.10302.600.00-70118.51%
NVDA240308P011300002024-02-29 10:36AM EST1,130.00335.16303.75312.000.00-20112.21%
NVDA240308P011400002024-02-26 9:48AM EST1,140.00351.34314.10323.000.00-40127.25%
NVDA240308P011500002024-02-27 1:32PM EST1,150.00358.43323.80332.700.00-60125.10%
NVDA240308P011600002024-02-22 10:10AM EST1,160.00385.07333.10342.000.00-20110.25%
NVDA240308P011800002024-02-22 10:10AM EST1,180.00403.42353.85361.750.00-40123.05%
NVDA240308P012000002024-02-21 2:27PM EST1,200.00530.79373.85382.000.00-40131.15%
NVDA240308P012200002024-02-22 10:00AM EST1,220.00449.48394.85401.750.00-3720144.09%
NVDA240308P012300002024-02-22 3:56PM EST1,230.00444.90403.90412.000.00-90138.97%
NVDA240308P012400002024-02-22 3:51PM EST1,240.00456.46413.90422.000.00-4110141.31%
NVDA240308P012500002024-02-22 9:57AM EST1,250.00481.47423.90432.000.00-20143.65%
NVDA240308P012600002024-02-20 2:34PM EST1,260.00572.83434.60443.000.00--0162.60%
NVDA240308P013000002024-02-26 3:33PM EST1,300.00507.67474.15482.000.00-100158.11%