Mercado abrirá em 5 h 25 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,32 +0,37 (+0,47%) OURO
2.310,20 +0,60 (+0,03%) Bitcoin USD
59.341,27 +1.629,86 (+2,82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00260000 | 2024-04-30 11:08AM EDT | 260.00 | 617.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 280.00 | 534.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00300000 | 2024-04-30 10:01AM EDT | 300.00 | 586.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00320000 | 2024-05-02 3:31PM EDT | 320.00 | 541.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00330000 | 2024-05-02 9:36AM EDT | 330.00 | 517.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 340.00 | 517.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 504.29 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 502.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 370.00 | 481.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 390.00 | 423.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00400000 | 2024-05-01 3:55PM EDT | 400.00 | 432.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 410.00 | 461.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240503C00420000 | 2024-05-02 10:40AM EDT | 420.00 | 424.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00430000 | 2024-05-01 11:42AM EDT | 430.00 | 399.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 431.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 450.00 | 397.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 460.00 | 379.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00470000 | 2024-05-01 12:00PM EDT | 470.00 | 344.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00480000 | 2024-05-01 2:38PM EDT | 480.00 | 360.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00490000 | 2024-05-01 1:38PM EDT | 490.00 | 337.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00500000 | 2024-05-02 3:28PM EDT | 500.00 | 361.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00510000 | 2024-04-30 11:15AM EDT | 510.00 | 361.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00520000 | 2024-04-30 11:04AM EDT | 520.00 | 358.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 530.00 | 367.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 540.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00545000 | 2024-05-02 3:36PM EDT | 545.00 | 314.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00550000 | 2024-05-02 3:12PM EDT | 550.00 | 306.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 555.00 | 309.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00560000 | 2024-04-30 1:30PM EDT | 560.00 | 306.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 570.00 | 307.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00580000 | 2024-05-01 11:22AM EDT | 580.00 | 247.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503C00590000 | 2024-05-02 10:40AM EDT | 590.00 | 254.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00595000 | 2024-05-02 3:18PM EDT | 595.00 | 261.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00600000 | 2024-05-02 11:19AM EDT | 600.00 | 249.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 605.00 | 220.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00610000 | 2024-05-01 10:03AM EDT | 610.00 | 231.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240503C00615000 | 2024-05-01 12:01PM EDT | 615.00 | 199.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00620000 | 2024-05-02 11:19AM EDT | 620.00 | 229.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240503C00625000 | 2024-05-01 1:05PM EDT | 625.00 | 192.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00630000 | 2024-05-02 10:38AM EDT | 630.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 635.00 | 185.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00640000 | 2024-05-02 3:05PM EDT | 640.00 | 217.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 645.00 | 181.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00650000 | 2024-05-02 2:56PM EDT | 650.00 | 204.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00655000 | 2024-05-01 1:04PM EDT | 655.00 | 162.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00660000 | 2024-05-02 2:56PM EDT | 660.00 | 194.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240503C00665000 | 2024-05-01 3:29PM EDT | 665.00 | 185.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00670000 | 2024-05-02 3:22PM EDT | 670.00 | 188.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240503C00675000 | 2024-05-02 10:10AM EDT | 675.00 | 160.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00680000 | 2024-05-01 3:00PM EDT | 680.00 | 174.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240503C00685000 | 2024-05-02 12:19PM EDT | 685.00 | 161.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240503C00690000 | 2024-05-02 1:26PM EDT | 690.00 | 163.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503C00695000 | 2024-05-01 11:15AM EDT | 695.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00700000 | 2024-05-02 3:58PM EDT | 700.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA240503C00705000 | 2024-05-02 2:51PM EDT | 705.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240503C00710000 | 2024-05-02 11:55AM EDT | 710.00 | 140.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00715000 | 2024-05-02 2:51PM EDT | 715.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00720000 | 2024-05-02 2:45PM EDT | 720.00 | 132.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240503C00725000 | 2024-05-02 3:49PM EDT | 725.00 | 134.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240503C00730000 | 2024-05-02 3:33PM EDT | 730.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240503C00735000 | 2024-05-02 3:26PM EDT | 735.00 | 126.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240503C00740000 | 2024-05-02 3:15PM EDT | 740.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| NVDA240503C00745000 | 2024-05-02 3:54PM EDT | 745.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA240503C00750000 | 2024-05-02 3:55PM EDT | 750.00 | 106.66 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA240503C00755000 | 2024-05-02 1:06PM EDT | 755.00 | 94.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240503C00760000 | 2024-05-02 3:29PM EDT | 760.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240503C00765000 | 2024-05-02 3:30PM EDT | 765.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240503C00770000 | 2024-05-02 3:51PM EDT | 770.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA240503C00775000 | 2024-05-02 3:25PM EDT | 775.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240503C00780000 | 2024-05-02 3:46PM EDT | 780.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA240503C00785000 | 2024-05-02 3:22PM EDT | 785.00 | 74.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240503C00790000 | 2024-05-02 3:51PM EDT | 790.00 | 68.89 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| NVDA240503C00792500 | 2024-05-02 3:54PM EDT | 792.50 | 65.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240503C00795000 | 2024-05-02 3:32PM EDT | 795.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| NVDA240503C00797500 | 2024-05-02 3:44PM EDT | 797.50 | 63.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240503C00800000 | 2024-05-02 3:59PM EDT | 800.00 | 58.77 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 0.00% |
| NVDA240503C00802500 | 2024-05-02 3:32PM EDT | 802.50 | 58.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA240503C00805000 | 2024-05-02 3:38PM EDT | 805.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| NVDA240503C00807500 | 2024-05-02 3:05PM EDT | 807.50 | 50.32 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240503C00810000 | 2024-05-02 3:59PM EDT | 810.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| NVDA240503C00812500 | 2024-05-02 3:23PM EDT | 812.50 | 48.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA240503C00815000 | 2024-05-02 3:59PM EDT | 815.00 | 44.13 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| NVDA240503C00817500 | 2024-05-02 3:59PM EDT | 817.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NVDA240503C00820000 | 2024-05-02 3:59PM EDT | 820.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 1,674 | 0 | 0.00% |
| NVDA240503C00825000 | 2024-05-02 3:53PM EDT | 825.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2,342 | 0 | 0.00% |
| NVDA240503C00830000 | 2024-05-02 3:59PM EDT | 830.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5,638 | 0 | 0.00% |
| NVDA240503C00835000 | 2024-05-02 3:59PM EDT | 835.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 5,966 | 0 | 0.00% |
| NVDA240503C00840000 | 2024-05-02 3:59PM EDT | 840.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 19,725 | 0 | 0.00% |
| NVDA240503C00845000 | 2024-05-02 3:59PM EDT | 845.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 24,154 | 0 | 0.00% |
| NVDA240503C00850000 | 2024-05-02 3:59PM EDT | 850.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 57,238 | 0 | 0.00% |
| NVDA240503C00855000 | 2024-05-02 3:59PM EDT | 855.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 30,872 | 0 | 0.00% |
| NVDA240503C00860000 | 2024-05-02 3:59PM EDT | 860.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 46,235 | 0 | 0.78% |
| NVDA240503C00865000 | 2024-05-02 3:59PM EDT | 865.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20,340 | 0 | 3.13% |
| NVDA240503C00870000 | 2024-05-02 3:59PM EDT | 870.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 33,370 | 0 | 6.25% |
| NVDA240503C00875000 | 2024-05-02 3:59PM EDT | 875.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 21,288 | 0 | 6.25% |
| NVDA240503C00880000 | 2024-05-02 3:59PM EDT | 880.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 37,585 | 0 | 12.50% |
| NVDA240503C00882500 | 2024-05-02 3:59PM EDT | 882.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4,423 | 0 | 12.50% |
| NVDA240503C00885000 | 2024-05-02 3:59PM EDT | 885.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10,174 | 0 | 12.50% |
| NVDA240503C00887500 | 2024-05-02 3:59PM EDT | 887.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4,602 | 0 | 12.50% |
| NVDA240503C00890000 | 2024-05-02 3:59PM EDT | 890.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13,923 | 0 | 12.50% |
| NVDA240503C00892500 | 2024-05-02 3:59PM EDT | 892.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,975 | 0 | 12.50% |
| NVDA240503C00895000 | 2024-05-02 3:59PM EDT | 895.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4,063 | 0 | 12.50% |
| NVDA240503C00897500 | 2024-05-02 3:59PM EDT | 897.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,476 | 0 | 25.00% |
| NVDA240503C00900000 | 2024-05-02 3:59PM EDT | 900.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 44,388 | 0 | 25.00% |
| NVDA240503C00902500 | 2024-05-02 3:59PM EDT | 902.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,543 | 0 | 25.00% |
| NVDA240503C00905000 | 2024-05-02 3:59PM EDT | 905.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,945 | 0 | 25.00% |
| NVDA240503C00907500 | 2024-05-02 3:59PM EDT | 907.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,398 | 0 | 25.00% |
| NVDA240503C00910000 | 2024-05-02 3:59PM EDT | 910.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,125 | 0 | 25.00% |
| NVDA240503C00912500 | 2024-05-02 3:58PM EDT | 912.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 25.00% |
| NVDA240503C00915000 | 2024-05-02 3:59PM EDT | 915.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,052 | 0 | 25.00% |
| NVDA240503C00920000 | 2024-05-02 3:59PM EDT | 920.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,326 | 0 | 25.00% |
| NVDA240503C00925000 | 2024-05-02 3:59PM EDT | 925.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,240 | 0 | 25.00% |
| NVDA240503C00930000 | 2024-05-02 3:59PM EDT | 930.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,007 | 0 | 25.00% |
| NVDA240503C00935000 | 2024-05-02 3:59PM EDT | 935.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 25.00% |
| NVDA240503C00940000 | 2024-05-02 3:59PM EDT | 940.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,601 | 0 | 25.00% |
| NVDA240503C00945000 | 2024-05-02 3:59PM EDT | 945.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 50.00% |
| NVDA240503C00950000 | 2024-05-02 3:59PM EDT | 950.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,996 | 0 | 50.00% |
| NVDA240503C00955000 | 2024-05-02 3:59PM EDT | 955.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 50.00% |
| NVDA240503C00960000 | 2024-05-02 3:58PM EDT | 960.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 50.00% |
| NVDA240503C00965000 | 2024-05-02 3:58PM EDT | 965.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 50.00% |
| NVDA240503C00970000 | 2024-05-02 3:58PM EDT | 970.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 50.00% |
| NVDA240503C00975000 | 2024-05-02 3:57PM EDT | 975.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 50.00% |
| NVDA240503C00980000 | 2024-05-02 3:53PM EDT | 980.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 50.00% |
| NVDA240503C00985000 | 2024-05-02 3:57PM EDT | 985.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| NVDA240503C00990000 | 2024-05-02 3:55PM EDT | 990.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| NVDA240503C00995000 | 2024-05-02 3:58PM EDT | 995.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 50.00% |
| NVDA240503C01000000 | 2024-05-02 3:59PM EDT | 1,000.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,543 | 0 | 50.00% |
| NVDA240503C01010000 | 2024-05-02 3:59PM EDT | 1,010.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 50.00% |
| NVDA240503C01020000 | 2024-05-02 3:57PM EDT | 1,020.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 50.00% |
| NVDA240503C01030000 | 2024-05-02 3:49PM EDT | 1,030.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| NVDA240503C01040000 | 2024-05-02 3:56PM EDT | 1,040.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| NVDA240503C01050000 | 2024-05-02 3:53PM EDT | 1,050.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| NVDA240503C01060000 | 2024-05-02 3:45PM EDT | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NVDA240503C01070000 | 2024-05-02 3:51PM EDT | 1,070.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| NVDA240503C01080000 | 2024-05-02 3:12PM EDT | 1,080.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| NVDA240503C01090000 | 2024-05-02 3:43PM EDT | 1,090.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| NVDA240503C01100000 | 2024-05-02 3:59PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| NVDA240503C01110000 | 2024-05-02 3:49PM EDT | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| NVDA240503C01120000 | 2024-05-02 3:52PM EDT | 1,120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| NVDA240503C01130000 | 2024-05-02 3:17PM EDT | 1,130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA240503C01140000 | 2024-05-02 3:34PM EDT | 1,140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NVDA240503C01150000 | 2024-05-02 11:23AM EDT | 1,150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| NVDA240503C01160000 | 2024-05-02 3:01PM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240503C01170000 | 2024-05-02 9:44AM EDT | 1,170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503C01180000 | 2024-05-02 2:16PM EDT | 1,180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503C01190000 | 2024-05-02 1:26PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240503C01200000 | 2024-05-02 1:26PM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240503C01210000 | 2024-05-01 3:58PM EDT | 1,210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240503C01220000 | 2024-05-01 3:58PM EDT | 1,220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| NVDA240503C01230000 | 2024-05-01 3:59PM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| NVDA240503C01240000 | 2024-05-01 1:08PM EDT | 1,240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NVDA240503C01250000 | 2024-05-01 3:45PM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12,191 | 0 | 50.00% |
| NVDA240503C01260000 | 2024-05-01 3:58PM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240503C01270000 | 2024-05-01 1:59PM EDT | 1,270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503C01280000 | 2024-05-01 12:11PM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01290000 | 2024-04-30 3:34PM EDT | 1,290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240503C01300000 | 2024-05-02 10:07AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA240503C01310000 | 2024-04-30 9:58AM EDT | 1,310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 100.00% |
| NVDA240503C01320000 | 2024-05-01 9:43AM EDT | 1,320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240503C01330000 | 2024-05-02 11:02AM EDT | 1,330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01340000 | 2024-04-30 3:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NVDA240503C01350000 | 2024-05-01 2:02PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240503C01360000 | 2024-05-01 9:36AM EDT | 1,360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01370000 | 2024-04-30 1:29PM EDT | 1,370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVDA240503C01380000 | 2024-04-30 10:59AM EDT | 1,380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240503C01390000 | 2024-04-30 3:59PM EDT | 1,390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240503C01450000 | 2024-04-30 3:47PM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13,221 | 0 | 50.00% |
| NVDA240503C01500000 | 2024-05-01 3:58PM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503C01550000 | 2024-04-30 10:23AM EDT | 1,550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503C01700000 | 2024-04-30 9:54AM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503C01750000 | 2024-04-30 2:43PM EDT | 1,750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503C01790000 | 2024-04-26 9:30AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240503C01810000 | 2024-04-04 2:17PM EDT | 1,810.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240503C01830000 | 2024-04-29 10:08AM EDT | 1,830.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 1,840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503C01850000 | 2024-05-01 3:48PM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00260000 | 2024-05-02 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00310000 | 2024-05-02 11:57AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| NVDA240503P00370000 | 2024-05-02 12:10PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240503P00390000 | 2024-04-29 3:46PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240503P00400000 | 2024-05-02 12:10PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240503P00450000 | 2024-05-02 10:53AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240503P00480000 | 2024-05-02 10:17AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00490000 | 2024-05-01 12:05PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00500000 | 2024-05-02 1:19PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| NVDA240503P00510000 | 2024-05-01 1:39PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240503P00515000 | 2024-05-01 10:16AM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240503P00525000 | 2024-05-01 2:53PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| NVDA240503P00530000 | 2024-05-02 9:34AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240503P00535000 | 2024-05-01 2:53PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NVDA240503P00540000 | 2024-05-02 3:04PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240503P00545000 | 2024-05-02 9:43AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503P00550000 | 2024-05-02 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| NVDA240503P00555000 | 2024-05-02 9:47AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| NVDA240503P00560000 | 2024-05-02 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 100.00% |
| NVDA240503P00565000 | 2024-05-02 9:56AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00570000 | 2024-05-02 10:29AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 100.00% |
| NVDA240503P00575000 | 2024-05-02 1:26PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| NVDA240503P00580000 | 2024-05-02 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240503P00585000 | 2024-05-02 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240503P00590000 | 2024-05-02 3:30PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NVDA240503P00595000 | 2024-05-02 2:47PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240503P00600000 | 2024-05-02 3:58PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| NVDA240503P00605000 | 2024-05-02 3:37PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240503P00610000 | 2024-05-02 3:17PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| NVDA240503P00615000 | 2024-05-02 3:18PM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| NVDA240503P00620000 | 2024-05-02 3:57PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NVDA240503P00625000 | 2024-05-02 3:57PM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA240503P00630000 | 2024-05-02 3:50PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| NVDA240503P00635000 | 2024-05-02 3:50PM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| NVDA240503P00640000 | 2024-05-02 3:58PM EDT | 640.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| NVDA240503P00645000 | 2024-05-02 3:44PM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| NVDA240503P00650000 | 2024-05-02 3:58PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| NVDA240503P00655000 | 2024-05-02 3:55PM EDT | 655.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| NVDA240503P00660000 | 2024-05-02 3:17PM EDT | 660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| NVDA240503P00665000 | 2024-05-02 3:48PM EDT | 665.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| NVDA240503P00670000 | 2024-05-02 3:42PM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| NVDA240503P00675000 | 2024-05-02 3:56PM EDT | 675.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| NVDA240503P00680000 | 2024-05-02 3:58PM EDT | 680.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| NVDA240503P00685000 | 2024-05-02 3:58PM EDT | 685.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| NVDA240503P00690000 | 2024-05-02 3:43PM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| NVDA240503P00695000 | 2024-05-02 3:59PM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| NVDA240503P00700000 | 2024-05-02 3:58PM EDT | 700.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,172 | 0 | 50.00% |
| NVDA240503P00705000 | 2024-05-02 3:40PM EDT | 705.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 50.00% |
| NVDA240503P00710000 | 2024-05-02 3:57PM EDT | 710.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 50.00% |
| NVDA240503P00715000 | 2024-05-02 3:31PM EDT | 715.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 50.00% |
| NVDA240503P00720000 | 2024-05-02 3:57PM EDT | 720.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 50.00% |
| NVDA240503P00725000 | 2024-05-02 3:59PM EDT | 725.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 50.00% |
| NVDA240503P00730000 | 2024-05-02 3:59PM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 50.00% |
| NVDA240503P00735000 | 2024-05-02 3:48PM EDT | 735.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 50.00% |
| NVDA240503P00740000 | 2024-05-02 3:59PM EDT | 740.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 50.00% |
| NVDA240503P00745000 | 2024-05-02 3:51PM EDT | 745.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 50.00% |
| NVDA240503P00750000 | 2024-05-02 3:59PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,896 | 0 | 50.00% |
| NVDA240503P00755000 | 2024-05-02 3:54PM EDT | 755.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 50.00% |
| NVDA240503P00760000 | 2024-05-02 3:59PM EDT | 760.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 50.00% |
| NVDA240503P00765000 | 2024-05-02 3:58PM EDT | 765.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 50.00% |
| NVDA240503P00770000 | 2024-05-02 3:59PM EDT | 770.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,253 | 0 | 50.00% |
| NVDA240503P00775000 | 2024-05-02 3:58PM EDT | 775.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,980 | 0 | 50.00% |
| NVDA240503P00780000 | 2024-05-02 3:59PM EDT | 780.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,772 | 0 | 50.00% |
| NVDA240503P00785000 | 2024-05-02 3:59PM EDT | 785.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,662 | 0 | 25.00% |
| NVDA240503P00790000 | 2024-05-02 3:59PM EDT | 790.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,401 | 0 | 25.00% |
| NVDA240503P00792500 | 2024-05-02 3:59PM EDT | 792.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 25.00% |
| NVDA240503P00795000 | 2024-05-02 3:59PM EDT | 795.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,686 | 0 | 25.00% |
| NVDA240503P00797500 | 2024-05-02 3:59PM EDT | 797.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,903 | 0 | 25.00% |
| NVDA240503P00800000 | 2024-05-02 3:59PM EDT | 800.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 47,353 | 0 | 25.00% |
| NVDA240503P00802500 | 2024-05-02 3:59PM EDT | 802.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6,293 | 0 | 25.00% |
| NVDA240503P00805000 | 2024-05-02 3:59PM EDT | 805.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,604 | 0 | 25.00% |
| NVDA240503P00807500 | 2024-05-02 3:59PM EDT | 807.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,537 | 0 | 25.00% |
| NVDA240503P00810000 | 2024-05-02 3:59PM EDT | 810.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9,789 | 0 | 25.00% |
| NVDA240503P00812500 | 2024-05-02 3:59PM EDT | 812.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,584 | 0 | 25.00% |
| NVDA240503P00815000 | 2024-05-02 3:59PM EDT | 815.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19,567 | 0 | 25.00% |
| NVDA240503P00817500 | 2024-05-02 3:59PM EDT | 817.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,382 | 0 | 25.00% |
| NVDA240503P00820000 | 2024-05-02 3:59PM EDT | 820.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34,662 | 0 | 25.00% |
| NVDA240503P00825000 | 2024-05-02 3:59PM EDT | 825.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13,753 | 0 | 12.50% |
| NVDA240503P00830000 | 2024-05-02 3:59PM EDT | 830.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26,596 | 0 | 12.50% |
| NVDA240503P00835000 | 2024-05-02 3:59PM EDT | 835.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 16,881 | 0 | 12.50% |
| NVDA240503P00840000 | 2024-05-02 3:59PM EDT | 840.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34,328 | 0 | 12.50% |
| NVDA240503P00845000 | 2024-05-02 3:59PM EDT | 845.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 23,218 | 0 | 6.25% |
| NVDA240503P00850000 | 2024-05-02 3:59PM EDT | 850.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 32,613 | 0 | 3.13% |
| NVDA240503P00855000 | 2024-05-02 3:59PM EDT | 855.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11,301 | 0 | 1.56% |
| NVDA240503P00860000 | 2024-05-02 3:59PM EDT | 860.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6,235 | 0 | 0.00% |
| NVDA240503P00865000 | 2024-05-02 3:59PM EDT | 865.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1,793 | 0 | 0.00% |
| NVDA240503P00870000 | 2024-05-02 3:59PM EDT | 870.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2,721 | 0 | 0.00% |
| NVDA240503P00875000 | 2024-05-02 3:59PM EDT | 875.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 0.00% |
| NVDA240503P00880000 | 2024-05-02 3:59PM EDT | 880.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 0.00% |
| NVDA240503P00882500 | 2024-05-02 3:54PM EDT | 882.50 | 26.91 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| NVDA240503P00885000 | 2024-05-02 3:59PM EDT | 885.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| NVDA240503P00887500 | 2024-05-02 2:42PM EDT | 887.50 | 35.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240503P00890000 | 2024-05-02 3:58PM EDT | 890.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| NVDA240503P00892500 | 2024-05-02 1:22PM EDT | 892.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240503P00895000 | 2024-05-02 3:49PM EDT | 895.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240503P00897500 | 2024-05-02 3:54PM EDT | 897.50 | 40.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240503P00900000 | 2024-05-02 3:59PM EDT | 900.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 0.00% |
| NVDA240503P00902500 | 2024-05-02 1:54PM EDT | 902.50 | 51.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240503P00905000 | 2024-05-02 3:51PM EDT | 905.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA240503P00907500 | 2024-05-02 3:45PM EDT | 907.50 | 48.30 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| NVDA240503P00910000 | 2024-05-02 3:14PM EDT | 910.00 | 53.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240503P00912500 | 2024-05-01 3:59PM EDT | 912.50 | 80.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240503P00915000 | 2024-05-02 3:53PM EDT | 915.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240503P00920000 | 2024-05-02 3:14PM EDT | 920.00 | 62.97 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240503P00925000 | 2024-05-02 3:23PM EDT | 925.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240503P00930000 | 2024-05-02 3:54PM EDT | 930.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240503P00935000 | 2024-05-02 3:35PM EDT | 935.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503P00940000 | 2024-05-02 3:59PM EDT | 940.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240503P00945000 | 2024-05-02 3:41PM EDT | 945.00 | 84.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P00950000 | 2024-05-02 3:55PM EDT | 950.00 | 93.15 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| NVDA240503P00955000 | 2024-05-02 10:54AM EDT | 955.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240503P00960000 | 2024-05-02 3:01PM EDT | 960.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA240503P00965000 | 2024-05-02 3:41PM EDT | 965.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240503P00970000 | 2024-05-02 3:59PM EDT | 970.00 | 111.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240503P00975000 | 2024-05-02 10:16AM EDT | 975.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240503P00980000 | 2024-05-02 3:47PM EDT | 980.00 | 119.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240503P00985000 | 2024-05-01 3:42PM EDT | 985.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240503P00990000 | 2024-05-02 2:59PM EDT | 990.00 | 136.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240503P00995000 | 2024-05-02 11:08AM EDT | 995.00 | 145.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01000000 | 2024-05-02 3:47PM EDT | 1,000.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01010000 | 2024-05-01 3:25PM EDT | 1,010.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| NVDA240503P01020000 | 2024-05-01 1:03PM EDT | 1,020.00 | 202.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01030000 | 2024-05-01 9:45AM EDT | 1,030.00 | 177.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01040000 | 2024-05-02 9:44AM EDT | 1,040.00 | 188.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01050000 | 2024-05-02 9:33AM EDT | 1,050.00 | 196.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 1,060.00 | 243.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01070000 | 2024-05-02 9:44AM EDT | 1,070.00 | 218.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 1,080.00 | 260.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 1,100.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 1,110.00 | 240.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 1,120.00 | 223.15 | 266.65 | 271.25 | 0.00 | - | - | 0 | 367.31% |
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 1,130.00 | 232.80 | 275.80 | 280.20 | 0.00 | - | 1 | 0 | 363.38% |
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 1,140.00 | 246.64 | 279.20 | 283.75 | 0.00 | - | 34 | 0 | 293.65% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 1,150.00 | 254.35 | 289.20 | 293.75 | 0.00 | - | - | 0 | 300.88% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 1,170.00 | 278.25 | 309.25 | 313.75 | 0.00 | - | - | 0 | 315.04% |
| NVDA240503P01180000 | 2024-04-26 10:05AM EDT | 1,180.00 | 323.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 1,190.00 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 1,200.00 | 332.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 1,230.00 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 1,240.00 | 339.39 | 383.90 | 388.85 | 0.00 | - | 48 | 0 | 422.83% |
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 1,250.00 | 385.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 1,260.00 | 476.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 1,300.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01350000 | 2024-03-22 10:04AM EDT | 1,350.00 | 427.90 | 585.35 | 590.30 | 0.00 | - | 8 | 0 | 1,232.65% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 1,400.00 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 1,450.00 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 1,500.00 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 1,135.11% |
© 2024 Yahoo. Todos os direitos reservados.