Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,93-3,16 (-2,61%)
No fechamento: 04:00PM EDT
118,00 +0,07 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240920C000005002024-07-19 1:38PM EDT0.50117.54117.10120.05-0.41-0.35%132,4990.00%
NVDA240920C000010002024-07-10 12:07PM EDT1.00133.55116.60119.300.00-309,9920.00%
NVDA240920C000015002024-06-18 12:47PM EDT1.50133.20119.60120.050.00-22410.00%
NVDA240920C000020002024-06-20 12:17PM EDT2.00134.50115.40118.550.00-220,820779.30%
NVDA240920C000025002024-06-17 12:00AM EDT2.5086.22--0.00---0.00%
NVDA240920C000030002024-06-12 9:43AM EDT3.00121.50127.75128.050.00--1,0970.00%
NVDA240920C000045002024-06-17 12:01AM EDT4.5077.52--0.00---0.00%
NVDA240920C000050002024-07-17 3:35PM EDT5.00113.72112.70115.350.00-22,716518.36%
NVDA240920C000070002024-06-17 12:02AM EDT7.0081.36--0.00---0.00%
NVDA240920C000075002024-06-11 3:03PM EDT7.50113.60119.80120.450.00--9800.00%
NVDA240920C000080002024-06-14 10:10AM EDT8.00123.90120.85123.150.00-1500.00%
NVDA240920C000085002024-06-11 2:56PM EDT8.50112.45118.50119.550.00--210.00%
NVDA240920C000090002024-06-11 2:58PM EDT9.00112.05118.05119.050.00--300.00%
NVDA240920C000095002024-06-11 2:59PM EDT9.50111.70117.60118.500.00--600.00%
NVDA240920C000100002024-07-18 2:59PM EDT10.00108.29107.75110.40-2.27-2.05%57,675383.98%
NVDA240920C000110002024-07-11 1:46PM EDT11.00117.24106.50109.650.00-28416366.89%
NVDA240920C000120002024-06-11 2:58PM EDT12.00109.10115.10116.050.00--110865.23%
NVDA240920C000130002024-06-24 9:39AM EDT13.00111.36104.75107.700.00-1068347.85%
NVDA240920C000140002024-07-17 10:20AM EDT14.00105.27103.70106.700.00-879333.40%
NVDA240920C000150002024-07-17 1:00PM EDT15.00103.25102.75105.450.00-1651315.72%
NVDA240920C000160002024-07-09 9:51AM EDT16.00116.14101.55104.500.00-20240300.59%
NVDA240920C000170002024-06-28 11:53AM EDT17.00109.75100.80103.500.00-24291298.14%
NVDA240920C000180002024-07-03 9:53AM EDT18.00104.9899.80102.950.00-10150300.39%
NVDA240920C000190002024-07-17 12:16PM EDT19.0099.1098.80101.50-0.40-0.40%3445280.27%
NVDA240920C000200002024-07-08 9:30AM EDT20.0098.6697.90100.50-8.93-8.30%30646274.61%
NVDA240920C000210002024-07-18 10:40AM EDT21.0097.8096.9099.500.00-1481266.89%
NVDA240920C000220002024-07-16 1:06PM EDT22.00104.2795.8598.550.00-100880259.57%
NVDA240920C000230002024-07-19 9:55AM EDT23.0098.0794.9597.55+2.27+2.37%61,489254.88%
NVDA240920C000240002024-07-17 3:24PM EDT24.0094.9693.9596.600.00-3881249.27%
NVDA240920C000250002024-06-26 9:49AM EDT25.0095.1393.0095.55-7.05-6.90%201,952242.87%
NVDA240920C000260002024-07-15 11:46AM EDT26.00103.0791.9594.600.00-10488236.82%
NVDA240920C000270002024-07-16 1:19PM EDT27.0099.3091.0093.850.00-240698236.72%
NVDA240920C000280002024-07-17 12:22PM EDT28.0090.7490.0092.600.00-30302226.42%
NVDA240920C000290002024-06-21 3:50PM EDT29.0097.1189.0091.600.00-41673221.09%
NVDA240920C000300002024-07-19 10:45AM EDT30.0089.0088.0590.60-1.80-1.98%11,303216.80%
NVDA240920C000310002024-07-18 11:24AM EDT31.0086.0087.0589.900.00-51,789216.89%
NVDA240920C000320002024-07-17 3:10PM EDT32.0086.9086.0588.650.00-9221,300207.86%
NVDA240920C000330002024-07-18 10:35AM EDT33.0086.9485.0587.65+0.64+0.74%40684203.22%
NVDA240920C000340002024-07-18 3:48PM EDT34.0087.5784.1086.700.00-200871200.29%
NVDA240920C000350002024-07-19 1:32PM EDT35.0083.3483.1585.70-2.04-2.39%11,394196.68%
NVDA240920C000360002024-07-18 1:48PM EDT36.0084.9082.1084.750.00-31,316192.43%
NVDA240920C000370002024-07-11 2:23PM EDT37.0091.7881.1083.700.00-10650187.55%
NVDA240920C000380002024-07-19 9:55AM EDT38.0083.3580.1582.800.00-101,440185.74%
NVDA240920C000390002024-07-19 2:56PM EDT39.0079.6279.1581.75-8.28-9.42%20999181.10%
NVDA240920C000400002024-07-17 2:33PM EDT40.0079.0578.2080.750.00-711,400177.98%
NVDA240920C000410002024-07-19 1:35PM EDT41.0077.4377.2079.90-0.54-0.69%15,470176.27%
NVDA240920C000420002024-07-19 12:46PM EDT42.0077.1076.2078.85-2.00-2.53%102,336171.97%
NVDA240920C000430002024-07-18 9:33AM EDT43.0079.5475.2078.100.00-202,259171.58%
NVDA240920C000440002024-07-19 10:10AM EDT44.0076.9374.2577.10+1.80+2.40%95,453168.65%
NVDA240920C000450002024-07-18 3:44PM EDT45.0076.3573.3075.850.00-16,490162.84%
NVDA240920C000460002024-07-19 3:41PM EDT46.0072.7272.2574.90-8.66-10.64%103,288159.52%
NVDA240920C000465002024-07-05 9:46AM EDT46.5080.2871.6574.450.00-1294157.28%
NVDA240920C000470002024-07-17 10:48AM EDT47.0073.2571.3073.800.00-11,893155.66%
NVDA240920C000475002024-06-11 3:40PM EDT47.5074.0580.1081.100.00--116284.81%
NVDA240920C000480002024-07-19 12:46PM EDT48.0071.1870.3073.00+1.40+2.01%145,928154.79%
NVDA240920C000485002024-07-17 12:16PM EDT48.5070.4069.8072.400.00-1262152.10%
NVDA240920C000490002024-07-08 11:06AM EDT49.0079.4769.3071.900.00-313,845150.56%
NVDA240920C000495002024-07-16 9:49AM EDT49.5069.1368.8071.40-10.34-13.01%10347149.02%
NVDA240920C000500002024-07-19 3:41PM EDT50.0068.9668.3570.95+0.96+1.41%4713,399148.63%
NVDA240920C000505002024-07-12 3:36PM EDT50.5080.4967.8570.500.00-31,338147.66%
NVDA240920C000510002024-07-18 11:09AM EDT51.0067.7067.3570.000.00-33,049146.14%
NVDA240920C000515002024-07-18 12:12PM EDT51.5068.4066.8569.500.00-21,280144.68%
NVDA240920C000520002024-07-17 12:39PM EDT52.0067.2166.3568.95+0.76+1.14%85,722142.68%
NVDA240920C000525002024-07-16 3:07PM EDT52.5066.1465.9068.50-8.26-11.10%106,749142.29%
NVDA240920C000530002024-07-17 3:36PM EDT53.0067.2565.4068.05+1.00+1.51%105,584141.33%
NVDA240920C000535002024-07-11 11:31AM EDT53.5074.9564.9067.500.00-11,266139.40%
NVDA240920C000540002024-07-17 12:59PM EDT54.0064.9264.4067.000.00-2011,620137.99%
NVDA240920C000545002024-07-18 1:10PM EDT54.5066.5763.9566.500.00-101,187137.09%
NVDA240920C000550002024-07-18 1:53PM EDT55.0066.0063.4566.000.00-139,138135.69%
NVDA240920C000555002024-06-20 9:52AM EDT55.5085.3063.0063.500.00-11,092112.01%
NVDA240920C000560002024-07-16 3:53PM EDT56.0070.9062.5063.000.00-62,854110.84%
NVDA240920C000565002024-07-18 1:10PM EDT56.5064.7561.9562.55+0.13+0.20%22,745109.67%
NVDA240920C000570002024-07-19 11:25AM EDT57.0063.6461.5562.05-9.08-12.49%33,335109.91%
NVDA240920C000575002024-07-05 9:30AM EDT57.5071.0161.0561.550.00-1013,252108.74%
NVDA240920C000580002024-07-19 3:56PM EDT58.0060.7260.5561.05-3.50-5.45%173,796107.62%
NVDA240920C000585002024-06-27 1:57PM EDT58.5067.2560.0560.550.00-91,389106.49%
NVDA240920C000590002024-07-17 2:57PM EDT59.0059.8059.6060.100.00-91,710106.64%
NVDA240920C000595002024-06-26 10:42AM EDT59.5066.6559.1059.600.00-11,187105.52%
NVDA240920C000600002024-07-19 2:41PM EDT60.0058.7458.6559.10-1.61-2.67%5155,841104.98%
NVDA240920C000605002024-07-19 3:39PM EDT60.5058.4058.1558.60-10.03-14.66%321,865103.91%
NVDA240920C000610002024-07-12 10:55AM EDT61.0070.6757.6558.150.00-35,682103.37%
NVDA240920C000615002024-07-18 10:12AM EDT61.5057.4557.1557.65-3.22-5.31%21,018102.30%
NVDA240920C000620002024-07-19 2:45PM EDT62.0057.4856.6557.15-0.81-1.39%43,833101.17%
NVDA240920C000625002024-07-19 1:16PM EDT62.5056.5056.1556.65-0.08-0.14%505,416100.10%
NVDA240920C000630002024-07-17 11:00AM EDT63.0057.5555.6556.150.00-5606,92399.02%
NVDA240920C000635002024-07-12 12:55PM EDT63.5067.8955.2055.700.00-101,88799.07%
NVDA240920C000640002024-07-18 12:22PM EDT64.0056.1054.7055.200.00-523,14998.00%
NVDA240920C000645002024-07-18 3:02PM EDT64.5057.0554.2054.700.00-21,03096.97%
NVDA240920C000650002024-07-19 3:37PM EDT65.0054.0053.7054.20-2.13-3.79%1411,62995.90%
NVDA240920C000655002024-07-15 1:18PM EDT65.5063.3053.2553.750.00-589995.90%
NVDA240920C000660002024-07-19 2:52PM EDT66.0053.5052.7553.25-2.35-4.21%34,75494.87%
NVDA240920C000680002024-07-19 2:09PM EDT68.0051.4350.8051.30-2.67-4.94%77,61891.75%
NVDA240920C000700002024-07-19 1:18PM EDT70.0048.9848.9049.40-1.46-2.89%510,74189.55%
NVDA240920C000710002024-07-17 2:19PM EDT71.0048.4747.9548.450.00-1134,16288.43%
NVDA240920C000720002024-07-19 3:16PM EDT72.0047.7047.0047.45-2.55-5.07%1126,11986.84%
NVDA240920C000730002024-07-12 12:10PM EDT73.0057.7246.0046.500.00-52,18185.28%
NVDA240920C000740002024-07-17 12:53PM EDT74.0045.5045.0545.60+0.65+1.45%111,58784.52%
NVDA240920C000750002024-07-19 1:47PM EDT75.0044.4444.1544.60-2.46-5.25%1012,72583.33%
NVDA240920C000760002024-07-19 10:23AM EDT76.0045.7043.2043.65-0.47-1.02%4004,52182.13%
NVDA240920C000770002024-07-18 12:43PM EDT77.0045.0042.2042.750.00-12,70880.91%
NVDA240920C000780002024-07-19 12:40PM EDT78.0042.0041.3041.80-2.12-4.81%1705,87780.01%
NVDA240920C000790002024-07-17 12:46PM EDT79.0039.4640.3540.850.00-234,84878.76%
NVDA240920C000800002024-07-19 2:53PM EDT80.0039.7039.4539.90-1.50-3.64%2127,38377.81%
NVDA240920C000820002024-07-19 1:25PM EDT82.0037.7037.5538.10-0.30-0.79%138,20375.81%
NVDA240920C000840002024-07-19 1:24PM EDT84.0036.6035.9036.25-1.20-3.17%218,57674.83%
NVDA240920C000850002024-07-19 9:41AM EDT85.0037.0034.9035.35-1.25-3.27%256873.44%
NVDA240920C000860002024-07-19 2:45PM EDT86.0034.2034.1034.45-1.22-3.44%2115,98973.10%
NVDA240920C000880002024-07-19 12:09PM EDT88.0033.8532.2532.70-1.65-4.65%213,11971.22%
NVDA240920C000900002024-07-19 3:44PM EDT90.0030.7230.5030.95-1.36-4.24%25145,91269.65%
NVDA240920C000920002024-07-19 3:31PM EDT92.0029.3328.9529.20-1.77-5.69%3814,51668.77%
NVDA240920C000930002024-07-19 3:22PM EDT93.0028.8528.1028.35-1.55-5.10%3910,67068.04%
NVDA240920C000940002024-07-19 3:37PM EDT94.0027.4827.2029.60-2.12-7.16%165,45175.22%
NVDA240920C000950002024-07-19 3:40PM EDT95.0026.7326.4028.80-2.77-9.39%14769,87374.56%
NVDA240920C000960002024-07-19 1:58PM EDT96.0025.8825.5526.15-1.86-6.71%309,75666.87%
NVDA240920C000970002024-07-19 2:16PM EDT97.0025.3524.9525.20-1.25-4.70%4811,11466.47%
NVDA240920C000980002024-07-18 2:55PM EDT98.0026.2024.2024.40-0.08-0.30%114,03966.00%
NVDA240920C000990002024-07-19 10:58AM EDT99.0024.7523.4025.95-1.40-5.35%35,75873.28%
NVDA240920C001000002024-07-19 3:58PM EDT100.0022.8522.7023.10-2.75-10.74%15,59865,22665.89%
NVDA240920C001010002024-07-19 10:21AM EDT101.0023.1922.0022.20-1.18-4.84%675,32665.05%
NVDA240920C001020002024-07-19 1:07PM EDT102.0021.5621.2521.50-1.54-6.67%745,42764.65%
NVDA240920C001030002024-07-19 3:39PM EDT103.0020.7020.5520.80-1.86-8.24%173,56664.34%
NVDA240920C001040002024-07-19 2:57PM EDT104.0020.1519.8520.20-2.20-9.84%344,96064.27%
NVDA240920C001050002024-07-19 3:16PM EDT105.0019.4219.2019.45-2.36-10.84%281250,86463.83%
NVDA240920C001060002024-07-19 3:11PM EDT106.0019.0018.5518.80-1.35-6.63%1325,54863.61%
NVDA240920C001070002024-07-19 3:57PM EDT107.0018.0318.0020.10-2.08-10.34%183,75869.24%
NVDA240920C001080002024-07-19 3:07PM EDT108.0017.9017.3017.50-1.70-8.67%976,84763.10%
NVDA240920C001090002024-07-19 3:57PM EDT109.0016.8016.7016.90-1.15-6.41%1145,10262.96%
NVDA240920C001100002024-07-19 3:59PM EDT110.0016.2716.1516.30-2.09-11.38%1,11726,84062.88%
NVDA240920C001110002024-07-19 1:59PM EDT111.0015.5715.5515.70-1.69-9.79%2075,18862.59%
NVDA240920C001120002024-07-19 3:33PM EDT112.0015.1515.0015.15-1.00-6.19%7114,09962.50%
NVDA240920C001130002024-07-19 3:50PM EDT113.0014.5014.4014.55-1.70-10.49%3612,08162.09%
NVDA240920C001140002024-07-19 3:43PM EDT114.0013.9713.9014.05-1.63-10.45%768,98062.12%
NVDA240920C001150002024-07-19 3:58PM EDT115.0013.5013.3513.50-1.80-11.76%52712,18661.83%
NVDA240920C001160002024-07-19 3:56PM EDT116.0012.9012.8513.00-1.75-11.95%1936,44761.73%
NVDA240920C001170002024-07-19 3:59PM EDT117.0012.5012.3512.50-1.50-10.71%2386,64361.56%
NVDA240920C001180002024-07-19 3:59PM EDT118.0012.0011.8512.00-1.60-11.76%1,3949,08661.33%
NVDA240920C001190002024-07-19 3:57PM EDT119.0011.4811.4011.55-1.72-13.03%1,3553,89261.29%
NVDA240920C001200002024-07-19 3:59PM EDT120.0011.0510.9511.05-1.70-13.33%4,87378,15661.05%
NVDA240920C001210002024-07-19 3:51PM EDT121.0010.6010.5010.65-1.71-13.89%1,6747,33161.01%
NVDA240920C001220002024-07-19 3:55PM EDT122.0010.1510.0510.20-1.62-13.76%93820,43860.77%
NVDA240920C001230002024-07-19 3:59PM EDT123.009.759.659.80-1.52-13.49%49914,71260.72%
NVDA240920C001240002024-07-19 3:55PM EDT124.009.359.259.40-1.38-12.86%3315,21560.61%
NVDA240920C001250002024-07-19 3:59PM EDT125.009.008.859.00-1.54-14.61%2,35366,05560.44%
NVDA240920C001260002024-07-19 3:56PM EDT126.008.628.508.60-1.18-12.04%99916,40360.34%
NVDA240920C001270002024-07-19 3:56PM EDT127.008.258.158.25-1.45-14.95%42011,29460.30%
NVDA240920C001280002024-07-19 3:54PM EDT128.007.877.807.90-1.37-14.83%4546,22960.20%
NVDA240920C001290002024-07-19 3:51PM EDT129.007.507.457.60-1.25-14.29%3816,94760.17%
NVDA240920C001300002024-07-19 3:59PM EDT130.007.207.157.25-1.40-16.28%7,157127,28260.08%
NVDA240920C001320002024-07-19 3:58PM EDT132.006.606.506.65-1.15-14.84%1,24653,37659.88%
NVDA240920C001340002024-07-19 3:57PM EDT134.006.005.956.10-1.20-16.67%75413,62659.84%
NVDA240920C001350002024-07-19 3:58PM EDT135.005.755.705.80-1.12-16.30%2,73513,87159.73%
NVDA240920C001360002024-07-19 3:57PM EDT136.005.555.455.55-1.00-15.27%2188,32559.72%
NVDA240920C001380002024-07-19 3:59PM EDT138.005.044.955.05-0.96-16.00%24510,24659.52%
NVDA240920C001400002024-07-19 3:59PM EDT140.004.604.554.65-0.95-17.12%8,572110,28959.70%
NVDA240920C001410002024-07-19 3:47PM EDT141.004.354.304.40-0.85-16.35%698,25659.42%
NVDA240920C001420002024-07-19 3:58PM EDT142.004.164.104.20-0.29-6.52%56941,20159.39%
NVDA240920C001430002024-07-19 2:58PM EDT143.003.953.954.05-0.60-13.19%484,78359.62%
NVDA240920C001440002024-07-19 3:34PM EDT144.003.803.753.85-0.35-8.43%3023,26459.49%
NVDA240920C001450002024-07-19 3:58PM EDT145.003.653.553.65-0.75-17.05%58521,06259.30%
NVDA240920C001460002024-07-19 3:49PM EDT146.003.503.403.50-0.60-14.63%904,55859.40%
NVDA240920C001470002024-07-19 3:32PM EDT147.003.203.253.35-0.75-18.99%812,53759.46%
NVDA240920C001480002024-07-19 3:47PM EDT148.003.153.103.20-0.21-6.25%1038,31059.47%
NVDA240920C001490002024-07-19 3:52PM EDT149.003.002.973.05-0.62-17.13%1877,95059.51%
NVDA240920C001500002024-07-19 3:59PM EDT150.002.882.862.92-0.62-17.71%4,64998,86659.66%
NVDA240920C001510002024-07-19 3:22PM EDT151.002.672.702.78-0.63-19.09%961,83259.53%
NVDA240920C001520002024-07-19 3:46PM EDT152.002.612.592.64-0.24-8.42%1667,74959.56%
NVDA240920C001530002024-07-19 3:48PM EDT153.002.512.472.53-0.36-12.54%1751,59659.62%
NVDA240920C001540002024-07-19 3:57PM EDT154.002.412.362.42-0.30-11.07%962,30059.67%
NVDA240920C001550002024-07-19 3:32PM EDT155.002.292.252.30-0.53-18.79%1868,80459.66%
NVDA240920C001560002024-07-19 3:52PM EDT156.002.212.152.20-0.48-17.84%2067,78259.72%
NVDA240920C001580002024-07-19 3:48PM EDT158.002.031.982.02-0.43-17.48%1384,14359.96%
NVDA240920C001600002024-07-19 3:48PM EDT160.001.861.811.85-0.39-17.33%3,37529,19660.11%
NVDA240920C001620002024-07-19 3:30PM EDT162.001.731.661.70-0.12-6.49%282,49560.30%
NVDA240920C001640002024-07-19 3:49PM EDT164.001.561.541.57-0.22-12.36%738,73060.62%
NVDA240920C001650002024-07-19 3:46PM EDT165.001.471.481.51-0.37-20.11%56317,98560.77%
NVDA240920C001660002024-07-19 1:34PM EDT166.001.391.421.45-0.27-16.27%691760.89%
NVDA240920C001670002024-07-19 1:37PM EDT167.001.341.361.39-0.13-8.84%461,07460.99%
NVDA240920C001680002024-07-19 1:54PM EDT168.001.281.311.34-0.23-15.23%211,79761.16%
NVDA240920C001690002024-07-18 3:55PM EDT169.001.311.261.29-0.25-16.03%11,58961.30%
NVDA240920C001700002024-07-19 3:59PM EDT170.001.241.211.24-0.21-14.48%1,28212,06661.43%
NVDA240920C001710002024-07-19 3:28PM EDT171.001.181.171.20-0.24-16.90%274,14061.65%
NVDA240920C001720002024-07-19 9:55AM EDT172.001.281.131.15-0.09-6.57%497661.79%
NVDA240920C001730002024-07-19 2:12PM EDT173.001.071.081.11-0.23-17.69%242,45661.91%
NVDA240920C001740002024-07-19 3:16PM EDT174.001.031.051.07-0.21-16.94%3553162.13%
NVDA240920C001750002024-07-19 3:58PM EDT175.001.041.011.04-0.19-15.45%1017,32562.33%
NVDA240920C001760002024-07-19 1:14PM EDT176.000.950.981.00-0.16-14.41%794062.50%
NVDA240920C001770002024-07-19 2:38PM EDT177.000.930.940.97-0.14-13.08%3086462.67%
NVDA240920C001780002024-07-19 3:46PM EDT178.000.900.910.94-0.23-20.35%6255,42562.89%
NVDA240920C001790002024-07-19 11:53AM EDT179.000.900.880.91-0.13-12.62%192,16063.06%
NVDA240920C001800002024-07-19 3:59PM EDT180.000.880.850.88-0.11-11.11%3529,67863.23%
NVDA240920C001810002024-07-19 12:16PM EDT181.000.810.830.85-0.05-5.81%937163.48%
NVDA240920C001820002024-07-19 9:53AM EDT182.000.790.800.82-0.17-17.71%1037463.62%
NVDA240920C001830002024-07-19 3:27PM EDT183.000.770.780.80-0.07-8.33%688163.92%
NVDA240920C001840002024-07-19 12:31PM EDT184.000.750.750.78-0.06-7.41%124364.09%
NVDA240920C001850002024-07-19 1:43PM EDT185.000.720.730.75-0.14-16.28%2114,10164.26%
NVDA240920C001860002024-07-19 1:16PM EDT186.000.690.710.73-0.09-11.54%21,38264.50%
NVDA240920C001870002024-07-19 10:42AM EDT187.000.680.690.71-0.10-12.82%354564.72%
NVDA240920C001880002024-07-18 3:36PM EDT188.000.640.670.69-0.10-13.51%149664.94%
NVDA240920C001890002024-07-18 3:12PM EDT189.000.700.650.670.00-132,43565.14%
NVDA240920C001900002024-07-19 3:57PM EDT190.000.650.630.65-0.05-7.14%1355,62865.31%
NVDA240920C001910002024-07-19 3:29PM EDT191.000.620.610.64-0.05-7.46%145365.58%
NVDA240920C001920002024-07-19 2:41PM EDT192.000.590.600.62-0.10-14.49%1075565.82%
NVDA240920C001930002024-07-19 1:46PM EDT193.000.580.580.61-0.06-9.38%1421,46466.06%
NVDA240920C001940002024-07-19 2:47PM EDT194.000.590.570.59-0.07-10.61%12117,34266.31%
NVDA240920C001950002024-07-18 3:59PM EDT195.000.550.550.57-0.10-15.38%121,52766.41%
NVDA240920C002000002024-07-19 3:58PM EDT200.000.500.500.51-0.06-10.71%12,18479,02067.77%
NVDA240920C002050002024-07-19 3:54PM EDT205.000.460.430.46-0.05-9.80%2441,91068.80%
NVDA240920C002100002024-07-19 3:46PM EDT210.000.390.400.41-0.05-11.36%4034,09270.07%
NVDA240920C002120002024-07-19 10:41AM EDT212.000.400.370.390.00-3215,06570.31%
NVDA240920C002130002024-07-17 12:30PM EDT213.000.380.370.390.00-71,47070.75%
NVDA240920C002140002024-07-19 1:37PM EDT214.000.350.360.38-0.06-14.63%515170.90%
NVDA240920C002150002024-07-19 10:53AM EDT215.000.340.350.37-0.01-2.86%121,50771.05%
NVDA240920C002160002024-07-19 1:59PM EDT216.000.350.350.37+0.01+2.94%10495171.48%
NVDA240920C002170002024-07-18 12:33PM EDT217.000.370.340.360.00-528171.58%
NVDA240920C002180002024-07-18 10:31AM EDT218.000.340.330.350.00-291571.73%
NVDA240920C002190002024-07-17 3:16PM EDT219.000.340.320.350.00-36238271.97%
NVDA240920C002200002024-07-19 9:30AM EDT220.000.360.320.340.00-22,00272.27%
NVDA240920C002210002024-07-18 12:42PM EDT221.000.330.310.340.00-3348072.51%
NVDA240920C002220002024-07-18 9:53AM EDT222.000.320.310.330.00-122972.75%
NVDA240920C002230002024-07-18 3:54PM EDT223.000.330.300.320.00-626472.85%
NVDA240920C002240002024-07-18 3:50PM EDT224.000.330.300.320.00-1052773.24%
NVDA240920C002250002024-07-18 3:12PM EDT225.000.310.290.310.00-11,05773.34%
NVDA240920C002260002024-07-19 10:25AM EDT226.000.290.290.31-0.03-9.38%201,88373.73%
NVDA240920C002270002024-07-19 9:43AM EDT227.000.300.280.300.00-2946673.73%
NVDA240920C002280002024-07-18 3:39PM EDT228.000.290.280.30-0.01-3.33%336,80374.17%
NVDA240920C002300002024-07-19 11:19AM EDT230.000.260.270.29-0.03-10.34%143974.61%
NVDA240920C002350002024-07-19 3:36PM EDT235.000.260.250.27-0.01-3.70%3045575.78%
NVDA240920C002400002024-07-19 10:53AM EDT240.000.220.230.25-0.04-15.38%569,61376.76%
NVDA240920C002450002024-07-19 11:05AM EDT245.000.220.210.23-0.01-4.35%352177.73%
NVDA240920C002500002024-07-19 3:53PM EDT250.000.200.200.22-0.01-4.76%17410,60979.00%
NVDA240920C002550002024-07-19 3:59PM EDT255.000.200.190.200.00-231,92679.88%
NVDA240920C002600002024-07-18 2:55PM EDT260.000.180.170.190.00-2471,83680.76%
NVDA240920C002650002024-07-19 3:18PM EDT265.000.180.160.19+0.01+5.88%30622,91082.03%
NVDA240920C002700002024-07-19 9:50AM EDT270.000.170.160.18+0.02+13.33%52,64683.40%
NVDA240920C002750002024-07-19 2:27PM EDT275.000.150.140.17-0.02-11.76%1424,20483.98%
NVDA240920C002800002024-07-19 3:59PM EDT280.000.140.130.150.00-24,113258,18784.38%
NVDA240920C002900002024-05-24 9:33AM EDT290.00753.00921.00926.700.00-1650.00%
NVDA240920C003000002024-06-07 11:05AM EDT300.00895.30912.15916.40-1.43-0.16%41200.00%
NVDA240920C003100002024-06-04 2:21PM EDT310.00854.00901.40907.100.00-11730.00%
NVDA240920C003200002024-06-07 2:11PM EDT320.00888.07892.05896.75+56.95+6.85%1570.00%
NVDA240920C003300002024-06-06 2:56PM EDT330.00877.88881.85887.500.00-3630.00%
NVDA240920C003400002024-06-07 3:10PM EDT340.00873.90871.95877.70-7.10-0.81%1790.00%
NVDA240920C003500002024-06-07 12:11PM EDT350.00855.00863.15867.40+6.30+0.74%11370.00%
NVDA240920C003600002024-06-06 2:02PM EDT360.00843.95852.65858.100.00-11300.00%
NVDA240920C003700002024-06-06 3:38PM EDT370.00842.25842.60848.300.00-2690.00%
NVDA240920C003800002024-05-30 10:05AM EDT380.00781.16832.80838.500.00-11390.00%
NVDA240920C003900002024-06-07 3:10PM EDT390.00824.73823.00828.65+48.74+6.28%11080.00%
NVDA240920C004000002024-06-07 2:21PM EDT400.00808.67813.95818.40+0.37+0.05%2919850.00%
NVDA240920C004100002024-06-06 9:41AM EDT410.00849.91803.95808.750.00-15490.00%
NVDA240920C004200002024-06-04 12:36PM EDT420.00735.99794.40799.400.00-112500.00%
NVDA240920C004300002024-06-04 1:07PM EDT430.00727.30784.30788.750.00-102380.00%
NVDA240920C004400002024-06-06 1:24PM EDT440.00771.35774.50779.850.00-15490.00%
NVDA240920C004500002024-06-07 3:57PM EDT450.00768.59765.15769.20-0.41-0.05%116610.00%
NVDA240920C004600002024-06-07 2:05PM EDT460.00755.00754.95760.50+61.85+8.92%13260.00%
NVDA240920C004650002024-06-06 1:34PM EDT465.00744.08750.05755.350.00-1200.00%
NVDA240920C004700002024-05-23 1:22PM EDT470.00596.06745.50750.450.00-111880.00%
NVDA240920C004750002024-05-10 1:02PM EDT475.00436.14740.05745.550.00-150.00%
NVDA240920C004800002024-06-07 12:21PM EDT480.00737.32735.65739.85+10.35+1.42%16030.00%
NVDA240920C004850002024-06-03 1:04PM EDT485.00655.67729.95735.750.00-5200.00%
NVDA240920C004900002024-06-07 12:21PM EDT490.00727.48724.95731.55-5.00-0.68%11,3810.00%
NVDA240920C004950002024-05-30 10:23AM EDT495.00663.09720.75726.000.00-1260.00%
NVDA240920C005000002024-06-07 3:27PM EDT500.00716.29716.00720.75+12.29+1.75%81,3430.00%
NVDA240920C005050002024-05-28 9:48AM EDT505.00616.27710.70716.200.00-11250.00%
NVDA240920C005100002024-06-05 11:42AM EDT510.00699.25706.10711.350.00-202930.00%
NVDA240920C005150002024-05-28 11:07AM EDT515.00614.60700.90706.450.00-11290.00%
NVDA240920C005200002024-06-06 3:55PM EDT520.00704.00696.60700.800.00-55700.00%
NVDA240920C005250002024-06-06 3:58PM EDT525.00696.00691.60695.900.00-56890.00%
NVDA240920C005300002024-06-07 12:18PM EDT530.00684.00686.75691.60+9.33+1.38%15660.00%
NVDA240920C005350002024-06-05 2:56PM EDT535.00692.71681.75686.950.00-21180.00%
NVDA240920C005400002024-06-07 12:18PM EDT540.00674.18676.30682.05+114.70+20.50%11,1600.00%
NVDA240920C005450002024-06-06 3:31PM EDT545.00667.13671.95677.200.00-11200.00%
NVDA240920C005500002024-06-07 12:30PM EDT550.00670.00666.95672.60+114.08+20.52%29160.00%
NVDA240920C005550002024-06-06 3:43PM EDT555.00658.72661.90667.450.00-1970.00%
NVDA240920C005600002024-06-05 3:32PM EDT560.00671.02657.35661.800.00-33050.00%
NVDA240920C005650002024-06-03 12:14PM EDT565.00576.56652.70656.900.00-22770.00%
NVDA240920C005700002024-06-07 10:54AM EDT570.00634.82647.85652.05-8.18-1.27%13310.00%
NVDA240920C005750002024-06-04 9:30AM EDT575.00593.71642.10647.450.00-21,3260.00%
NVDA240920C005800002024-06-07 12:10PM EDT580.00626.18638.20642.30+73.58+13.32%13820.00%
NVDA240920C005850002024-05-30 10:31AM EDT585.00572.64632.45637.450.00-11420.00%
NVDA240920C005900002024-05-30 1:45PM EDT590.00565.29628.35632.950.00-31750.00%
NVDA240920C005950002024-06-06 2:53PM EDT595.00621.05622.75627.950.00-11200.00%
NVDA240920C006000002024-06-07 3:46PM EDT600.00622.94619.05622.95+6.94+1.13%255,6210.00%
NVDA240920C006050002024-06-07 10:15AM EDT605.00599.07614.15618.00+53.49+9.80%192110.00%
NVDA240920C006100002024-06-05 3:58PM EDT610.00626.38610.40613.250.00-25750.00%
NVDA240920C006150002024-06-03 2:29PM EDT615.00536.49605.40608.500.00-11050.00%
NVDA240920C006200002024-06-07 10:25AM EDT620.00582.20600.40603.55-17.80-2.97%63800.00%
NVDA240920C006250002024-06-06 10:34AM EDT625.00605.14595.80598.650.00-45600.00%
NVDA240920C006300002024-06-07 1:37PM EDT630.00596.10590.80593.85+8.50+1.45%17270.00%
NVDA240920C006350002024-06-06 12:03PM EDT635.00582.80585.80589.000.00-41870.00%
NVDA240920C006400002024-06-06 12:03PM EDT640.00577.67579.80584.150.00-43220.00%
NVDA240920C006450002024-06-06 9:37AM EDT645.00623.49574.35579.800.00-61030.00%
NVDA240920C006500002024-06-07 3:27PM EDT650.00570.26569.90574.80-10.66-1.84%41,1870.00%
NVDA240920C006550002024-06-05 2:20PM EDT655.00572.42566.50569.850.00-10850.00%
NVDA240920C006600002024-06-07 3:08PM EDT660.00561.30561.55564.85+4.73+0.85%114830.00%
NVDA240920C006800002024-06-07 11:12AM EDT680.00525.65541.55545.60-13.57-2.52%107600.00%
NVDA240920C007000002024-06-07 3:56PM EDT700.00524.70521.85526.85+12.77+2.49%41,1050.00%
NVDA240920C007100002024-06-06 11:04AM EDT710.00522.40512.55516.900.00-134220.00%
NVDA240920C007200002024-06-07 3:55PM EDT720.00505.55503.30507.30+4.23+0.84%36270.00%
NVDA240920C007300002024-06-07 12:21PM EDT730.00494.58493.55497.85+69.70+16.40%212360.00%
NVDA240920C007400002024-06-07 1:50PM EDT740.00491.32483.55489.20+15.46+3.25%21,1600.00%
NVDA240920C007500002024-06-07 10:46AM EDT750.00459.65474.40479.45+1.25+0.27%91,2810.00%
NVDA240920C007600002024-06-07 12:00PM EDT760.00452.85465.30469.50-17.97-3.82%14650.00%
NVDA240920C007700002024-06-06 3:41PM EDT770.00454.38455.75460.200.00-32800.00%
NVDA240920C007800002024-06-07 10:18AM EDT780.00433.07446.50450.75+3.07+0.71%15940.00%
NVDA240920C007900002024-06-06 3:51PM EDT790.00442.74437.20441.550.00-64810.00%
NVDA240920C008000002024-06-07 3:55PM EDT800.00430.47428.60432.05-3.53-0.81%882,4030.00%
NVDA240920C008200002024-06-07 3:56PM EDT820.00411.75410.85413.65+3.58+0.88%108590.00%
NVDA240920C008400002024-06-07 3:06PM EDT840.00392.80391.45396.00+5.80+1.50%349270.00%
NVDA240920C008600002024-06-07 3:29PM EDT860.00375.00373.75378.75+14.40+3.99%201,1200.00%
NVDA240920C008800002024-06-07 3:48PM EDT880.00360.00355.45361.20-2.97-0.82%341,5920.00%
NVDA240920C009000002024-06-07 3:59PM EDT900.00341.00339.30342.85+3.16+0.94%1064,8070.00%
NVDA240920C009200002024-06-07 3:33PM EDT920.00323.28321.70326.50-4.27-1.30%121,5710.00%
NVDA240920C009300002024-06-07 3:33PM EDT930.00315.03313.55318.60-5.65-1.76%51,0650.00%
NVDA240920C009400002024-06-07 3:41PM EDT940.00309.25305.75309.05-3.42-1.09%16000.00%
NVDA240920C009500002024-06-07 3:55PM EDT950.00300.00298.10300.55-4.17-1.37%547,7500.00%
NVDA240920C009600002024-06-07 3:10PM EDT960.00291.36289.30293.20-4.10-1.39%101,0000.00%
NVDA240920C009700002024-06-07 3:48PM EDT970.00285.05281.60285.20+2.58+0.91%31,1460.00%
NVDA240920C009800002024-06-07 2:24PM EDT980.00269.45274.15277.55+9.45+3.63%311,4900.00%
NVDA240920C009900002024-06-07 1:46PM EDT990.00269.57266.05269.75-5.43-1.97%616120.00%
NVDA240920C010000002024-06-07 3:59PM EDT1,000.00260.75259.10262.00-4.22-1.59%2525,7780.00%
NVDA240920C010100002024-06-07 10:37AM EDT1,010.00243.80251.20254.75-8.20-3.25%95870.00%
NVDA240920C010200002024-06-07 3:59PM EDT1,020.00245.90243.85247.50-1.95-0.79%205630.00%
NVDA240920C010300002024-06-07 3:51PM EDT1,030.00239.22236.35240.85+4.74+2.02%233700.00%
NVDA240920C010400002024-06-07 2:55PM EDT1,040.00232.40229.60233.25+1.80+0.78%475040.00%
NVDA240920C010500002024-06-07 3:58PM EDT1,050.00225.68224.45225.95-4.32-1.88%10332,2980.00%
NVDA240920C010600002024-06-07 1:14PM EDT1,060.00224.40217.55219.20+19.50+9.52%355320.00%
NVDA240920C010700002024-06-07 3:58PM EDT1,070.00212.28210.90212.50-2.57-1.20%594010.00%
NVDA240920C010800002024-06-07 12:16PM EDT1,080.00200.67204.35206.00-0.41-0.20%166930.00%
NVDA240920C010900002024-06-07 3:56PM EDT1,090.00199.00197.95199.55-4.39-2.16%316480.00%
NVDA240920C011000002024-06-07 3:59PM EDT1,100.00192.50191.55193.30-4.00-2.04%7151,8140.00%
NVDA240920C011100002024-06-07 3:35PM EDT1,110.00186.20185.60187.20-4.80-2.51%515390.00%
NVDA240920C011200002024-06-07 10:24AM EDT1,120.00168.00179.15181.25-7.05-4.03%11,4900.00%
NVDA240920C011300002024-06-07 3:55PM EDT1,130.00174.44173.60175.35-4.13-2.31%191,2010.00%
NVDA240920C011400002024-06-07 3:53PM EDT1,140.00167.13167.85169.55-2.07-1.22%379710.00%
NVDA240920C011500002024-06-07 3:59PM EDT1,150.00164.00162.30163.95-2.84-1.70%1691,3870.00%
NVDA240920C011600002024-06-07 3:55PM EDT1,160.00157.80157.00158.50-4.70-2.89%547590.00%
NVDA240920C011700002024-06-07 3:53PM EDT1,170.00150.92151.65153.20-5.58-3.57%396970.00%
NVDA240920C011800002024-06-07 3:59PM EDT1,180.00146.95146.50148.00-0.86-0.58%3597340.00%
NVDA240920C011900002024-06-07 3:56PM EDT1,190.00142.00141.45143.00+3.50+2.53%953420.00%
NVDA240920C012000002024-06-07 3:59PM EDT1,200.00137.00136.65138.05-4.11-2.91%2,4955,6990.00%
NVDA240920C012100002024-06-07 3:58PM EDT1,210.00133.35131.80133.30-3.45-2.52%2365840.00%
NVDA240920C012200002024-06-07 3:57PM EDT1,220.00127.65127.20128.65-6.91-5.14%1267090.00%
NVDA240920C012300002024-06-07 3:56PM EDT1,230.00123.15122.70123.85-7.00-5.38%894820.00%
NVDA240920C012400002024-06-07 3:34PM EDT1,240.00118.80118.30119.50-6.20-4.96%693730.00%
NVDA240920C012500002024-06-07 3:59PM EDT1,250.00115.10114.05115.30-4.90-4.08%1161,8841,253.52%
NVDA240920C012600002024-06-07 3:41PM EDT1,260.00112.20110.10111.30-3.60-3.11%161,2681,112.89%
NVDA240920C012700002024-06-07 3:37PM EDT1,270.00107.00106.15107.30+3.25+3.13%113381,028.86%
NVDA240920C012800002024-06-07 3:51PM EDT1,280.00102.94102.35103.40-1.11-1.07%27489968.82%
NVDA240920C012900002024-06-07 3:51PM EDT1,290.0099.1998.5599.50-1.41-1.40%25383920.29%
NVDA240920C013000002024-06-07 3:59PM EDT1,300.0096.0094.9595.75-4.00-4.00%4,4332,536880.88%
NVDA240920C013200002024-06-07 3:59PM EDT1,320.0088.8788.0088.95-4.70-5.02%1124,282818.97%
NVDA240920C013400002024-06-07 3:03PM EDT1,340.0083.3781.6082.60-0.63-0.75%68402770.63%
NVDA240920C013600002024-06-07 3:14PM EDT1,360.0075.2475.7076.25-1.76-2.29%94726729.61%
NVDA240920C013800002024-06-07 3:34PM EDT1,380.0070.7969.8570.75-1.91-2.63%38977695.04%
NVDA240920C014000002024-06-07 3:59PM EDT1,400.0065.3564.8065.60-4.29-6.16%4,0872,550666.14%
NVDA240920C014100002024-06-07 3:59PM EDT1,410.0062.9062.1563.05-0.25-0.40%22196651.98%
NVDA240920C014200002024-06-07 3:59PM EDT1,420.0060.4659.7060.55-5.54-8.39%824,121638.84%
NVDA240920C014300002024-06-07 3:56PM EDT1,430.0057.4557.4558.15-2.13-3.58%23271626.76%
NVDA240920C014400002024-06-07 3:55PM EDT1,440.0055.1555.2055.95-1.22-2.16%77147615.42%
NVDA240920C014500002024-06-07 3:54PM EDT1,450.0053.0053.1053.75-3.00-5.36%1351,117604.63%
NVDA240920C014600002024-06-07 3:56PM EDT1,460.0051.4051.0051.70+0.04+0.08%72608594.34%
NVDA240920C014700002024-06-07 3:56PM EDT1,470.0049.0549.0549.85-4.55-8.49%39262585.06%
NVDA240920C014800002024-06-07 3:57PM EDT1,480.0047.3047.0547.75-4.90-9.39%38719575.07%
NVDA240920C014900002024-06-07 3:55PM EDT1,490.0045.3545.3046.10-2.26-4.75%24619566.93%
NVDA240920C015000002024-06-07 3:59PM EDT1,500.0043.7243.5544.15-3.98-8.34%2931,326558.06%
NVDA240920C015100002024-06-07 3:55PM EDT1,510.0042.0041.8542.50-0.40-0.94%21111550.10%
NVDA240920C015200002024-06-07 3:55PM EDT1,520.0040.4040.2540.85-4.00-9.01%2059542.39%
NVDA240920C015300002024-06-07 3:55PM EDT1,530.0039.1038.6539.30-1.57-3.86%25110534.94%
NVDA240920C015400002024-06-07 3:55PM EDT1,540.0037.2537.1537.75-2.30-5.82%23100527.72%
NVDA240920C015500002024-06-07 3:55PM EDT1,550.0035.8535.7536.30-4.07-10.20%56161521.00%
NVDA240920C015600002024-06-07 3:56PM EDT1,560.0034.4534.3535.10-1.40-3.91%33698514.88%
NVDA240920C015800002024-06-07 3:56PM EDT1,580.0031.9031.7532.30-1.25-3.77%50151502.04%
NVDA240920C016000002024-06-07 3:57PM EDT1,600.0029.8629.4029.90-2.94-8.96%121354490.70%
NVDA240920C016200002024-06-07 3:56PM EDT1,620.0027.3527.1527.85-4.00-12.76%9115480.37%
NVDA240920C016400002024-06-07 2:11PM EDT1,640.0025.5725.2025.70-1.58-5.82%11810470.36%
NVDA240920C016500002024-06-07 3:56PM EDT1,650.0024.4024.3024.70-0.80-3.17%28108465.67%
NVDA240920C016600002024-06-07 3:56PM EDT1,660.0023.5023.3523.85-2.90-10.98%1666461.22%
NVDA240920C016700002024-06-07 3:56PM EDT1,670.0022.6522.5023.00-1.87-7.63%938456.98%
NVDA240920C016800002024-06-07 3:49PM EDT1,680.0022.3321.6522.15-1.41-5.94%27126452.67%
NVDA240920C016900002024-06-07 11:48AM EDT1,690.0021.0020.8521.35-2.70-11.39%348448.61%
NVDA240920C017000002024-06-07 3:59PM EDT1,700.0020.5020.1520.65-2.40-10.48%35520445.06%
NVDA240920C017100002024-06-07 3:46PM EDT1,710.0020.3519.4019.95-0.50-2.40%5236441.31%
NVDA240920C017200002024-06-07 3:58PM EDT1,720.0019.3018.7519.15-2.70-12.27%390437.50%
NVDA240920C017300002024-06-07 2:21PM EDT1,730.0018.6018.0518.60-1.20-6.06%539434.24%
NVDA240920C017400002024-06-07 3:58PM EDT1,740.0017.9017.4017.95+0.63+3.65%426430.77%
NVDA240920C017500002024-06-07 3:02PM EDT1,750.0018.1016.8517.25-1.45-7.42%28379427.41%
NVDA240920C017600002024-06-06 12:56PM EDT1,760.0016.1116.2516.650.00-1195424.13%
NVDA240920C017700002024-06-06 12:56PM EDT1,770.0015.5715.6516.100.00-2186420.96%
NVDA240920C017800002024-06-07 2:11PM EDT1,780.0015.5715.1015.65-0.43-2.69%1166418.23%
NVDA240920C017900002024-06-07 11:53AM EDT1,790.0015.0014.6015.05+0.55+3.81%1241415.10%
NVDA240920C018000002024-06-07 3:48PM EDT1,800.0015.1014.1514.55-0.90-5.62%94443412.43%
NVDA240920C018100002024-06-07 11:04AM EDT1,810.0013.7513.6014.15-2.39-14.81%132409.71%
NVDA240920C018200002024-06-07 3:57PM EDT1,820.0013.5413.0513.70-0.91-6.30%732406.76%
NVDA240920C018300002024-06-07 3:33PM EDT1,830.0013.4512.7513.15+0.49+3.78%561404.27%
NVDA240920C018400002024-06-05 2:50PM EDT1,840.0013.4512.3512.850.00-213402.27%
NVDA240920C018500002024-06-07 3:21PM EDT1,850.0012.2212.0012.35-1.21-9.01%5219399.71%
NVDA240920C018600002024-06-06 12:13PM EDT1,860.0013.0911.5012.050.00-270397.27%
NVDA240920C018700002024-06-07 10:09AM EDT1,870.0012.1511.1511.70-3.30-21.36%266395.14%
NVDA240920C018800002024-06-07 10:30AM EDT1,880.0011.0010.8511.30-1.15-9.47%533392.97%
NVDA240920C018900002024-06-05 10:50AM EDT1,890.009.3010.5011.000.00-5112390.95%
NVDA240920C019000002024-06-07 3:53PM EDT1,900.0010.6510.4510.55-0.65-5.75%82816389.48%
NVDA240920C019100002024-06-05 3:45PM EDT1,910.0011.159.9010.350.00-643387.00%
NVDA240920C019200002024-06-07 11:09AM EDT1,920.0010.159.6010.05-4.85-32.33%169385.06%
NVDA240920C019300002024-06-07 3:52PM EDT1,930.009.809.309.70-0.15-1.51%18148382.89%
NVDA240920C019400002024-06-07 3:58PM EDT1,940.009.409.059.40-0.85-8.29%551,519381.05%
NVDA240920C019500002024-06-07 1:26PM EDT1,950.009.948.859.15-0.11-1.09%1045379.63%
NVDA240920C020000002024-06-07 3:56PM EDT2,000.007.907.658.00-1.08-12.03%117314371.55%
NVDA240920C020500002024-06-07 3:59PM EDT2,050.006.836.706.95-0.82-10.72%15106364.25%
NVDA240920C021000002024-06-07 3:47PM EDT2,100.006.306.006.15-0.65-9.35%67394358.69%
NVDA240920C021200002024-06-07 3:59PM EDT2,120.005.705.605.85-0.60-9.52%352,513355.76%
NVDA240920C021300002024-06-06 10:48AM EDT2,130.006.805.455.750.00-620354.80%
NVDA240920C021400002024-06-04 3:12PM EDT2,140.003.205.255.650.00-14353.54%
NVDA240920C021500002024-06-07 3:48PM EDT2,150.005.595.255.45+0.09+1.64%5125352.81%
NVDA240920C021600002024-06-06 10:10AM EDT2,160.005.905.055.400.00-36351.76%
NVDA240920C021700002024-06-06 1:25PM EDT2,170.005.284.955.300.00-4919351.00%
NVDA240920C021800002024-06-07 11:53AM EDT2,180.005.184.805.15-0.02-0.38%284349.63%
NVDA240920C022000002024-06-07 3:55PM EDT2,200.004.804.654.85-0.40-7.69%39115347.71%
NVDA240920C022100002024-06-06 3:53PM EDT2,210.005.404.504.850.00-13347.14%
NVDA240920C022200002024-06-07 1:01PM EDT2,220.005.154.404.75+0.43+9.11%24346.29%
NVDA240920C022300002024-06-05 10:01AM EDT2,230.003.354.254.650.00-23345.09%
NVDA240920C022400002024-06-07 9:30AM EDT2,240.005.004.154.45+0.60+13.64%33343.55%
NVDA240920C022500002024-06-07 3:59PM EDT2,250.004.354.154.35-0.15-3.33%13130343.29%
NVDA240920C022600002024-06-06 3:25PM EDT2,260.004.404.054.300.00-362193342.65%
NVDA240920C022700002024-06-06 3:57PM EDT2,270.004.803.904.250.00-2634341.70%
NVDA240920C022800002024-06-07 3:59PM EDT2,280.004.003.904.15-0.70-14.89%871,015341.38%
NVDA240920C023000002024-06-07 12:12PM EDT2,300.004.153.753.95+4.15-87339.70%
NVDA240920C023500002024-06-07 3:28PM EDT2,350.003.653.403.55+3.65-710336.08%
NVDA240920C024000002024-06-07 3:56PM EDT2,400.003.203.053.25+3.20-3391,010332.84%
NVDA240920C024500002024-06-07 3:50PM EDT2,450.003.052.832.96+3.05-11-330.35%
NVDA240920C025000002024-06-07 3:59PM EDT2,500.002.682.662.73+2.68-631-328.52%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240920P000005002024-07-19 12:21PM EDT0.500.010.000.010.00-1455,216450.00%
NVDA240920P000010002024-07-16 10:00AM EDT1.000.010.000.010.00--22,978387.50%
NVDA240920P000020002024-07-05 2:49PM EDT2.000.010.000.010.00-25022,161318.75%
NVDA240920P000025002024-07-16 1:12PM EDT2.500.010.000.010.00--301300.00%
NVDA240920P000035002024-07-16 12:15PM EDT3.500.010.000.010.00--331275.00%
NVDA240920P000040002024-07-17 11:48AM EDT4.000.010.000.010.00--3262.50%
NVDA240920P000045002024-07-17 11:50AM EDT4.500.010.000.010.00--514250.00%
NVDA240920P000050002024-07-15 3:55PM EDT5.000.010.000.010.00-13,387243.75%
NVDA240920P000055002024-07-16 12:49PM EDT5.500.010.000.010.00-2102237.50%
NVDA240920P000060002024-07-16 12:09PM EDT6.000.010.000.010.00-1840225.00%
NVDA240920P000080002024-05-28 11:38AM EDT8.000.010.000.190.00--450275.00%
NVDA240920P000095002024-06-17 12:03AM EDT9.500.01--0.00---0.00%
NVDA240920P000100002024-06-25 3:33PM EDT10.000.010.000.010.00-8039,471187.50%
NVDA240920P000110002024-07-03 9:56AM EDT11.000.010.000.020.00--671190.63%
NVDA240920P000120002024-07-15 9:44AM EDT12.000.010.000.010.00-10011,580175.00%
NVDA240920P000130002024-07-17 9:42AM EDT13.000.010.000.020.00--17,230175.00%
NVDA240920P000140002024-06-20 11:06AM EDT14.000.010.000.020.00-406,530170.31%
NVDA240920P000150002024-07-05 9:33AM EDT15.000.010.000.010.00-1021,848156.25%
NVDA240920P000160002024-07-01 3:45PM EDT16.000.020.000.020.00-101,626159.38%
NVDA240920P000170002024-06-20 2:14PM EDT17.000.020.000.020.00-13,230154.69%
NVDA240920P000180002024-07-19 3:52PM EDT18.000.010.000.020.00-22,172150.00%
NVDA240920P000190002024-07-18 2:01PM EDT19.000.010.000.020.00-612,421146.88%
NVDA240920P000200002024-07-19 3:36PM EDT20.000.020.000.01+0.01+100.00%446,048134.38%
NVDA240920P000210002024-06-24 2:53PM EDT21.000.030.000.030.00-22,941142.19%
NVDA240920P000220002024-07-01 2:06PM EDT22.000.010.000.030.00-101,243139.06%
NVDA240920P000230002024-07-16 9:46AM EDT23.000.010.010.030.00-253,656139.06%
NVDA240920P000240002024-07-18 11:23AM EDT24.000.020.010.040.00-104,550138.28%
NVDA240920P000250002024-07-19 2:35PM EDT25.000.030.010.04+0.02+200.00%131,226135.16%
NVDA240920P000260002024-07-17 11:06AM EDT26.000.010.010.040.00-2014,808131.25%
NVDA240920P000270002024-07-08 10:31AM EDT27.000.010.020.040.00-34,983130.47%
NVDA240920P000280002024-07-17 1:58PM EDT28.000.020.020.050.00-19,142129.69%
NVDA240920P000290002024-07-17 12:38PM EDT29.000.030.020.050.00-35,655126.56%
NVDA240920P000300002024-07-19 2:57PM EDT30.000.030.030.05+0.01+50.00%2023,685125.00%
NVDA240920P000310002024-07-09 11:12AM EDT31.000.010.030.060.00-1906,366124.22%
NVDA240920P000320002024-06-28 2:32PM EDT32.000.020.030.06-0.01-33.33%1014,190121.09%
NVDA240920P000330002024-06-28 2:59PM EDT33.000.040.040.050.00-120,672118.36%
NVDA240920P000340002024-07-19 3:14PM EDT34.000.040.040.06+0.02+100.00%110,537117.19%
NVDA240920P000350002024-07-19 2:52PM EDT35.000.050.040.07+0.02+66.67%30616,552115.63%
NVDA240920P000360002024-07-18 1:18PM EDT36.000.030.050.060.00-313,314112.89%
NVDA240920P000370002024-07-19 1:41PM EDT37.000.050.050.08+0.01+25.00%1010,877112.50%
NVDA240920P000380002024-07-18 3:39PM EDT38.000.040.050.080.00-10013,199110.16%
NVDA240920P000390002024-07-17 11:44AM EDT39.000.040.060.090.00-5012,442109.57%
NVDA240920P000400002024-07-19 3:47PM EDT40.000.080.060.09+0.03+60.00%2240,525107.23%
NVDA240920P000410002024-07-17 12:47PM EDT41.000.050.070.090.00-5011,075105.86%
NVDA240920P000420002024-07-17 12:40PM EDT42.000.060.070.100.00-3215,851104.30%
NVDA240920P000430002024-07-19 1:42PM EDT43.000.070.080.100.00-1218,051102.73%
NVDA240920P000440002024-07-19 2:16PM EDT44.000.080.080.11+0.01+14.29%2007,471101.17%
NVDA240920P000450002024-07-19 2:52PM EDT45.000.100.090.11+0.03+42.86%1724,62799.61%
NVDA240920P000460002024-07-16 1:44PM EDT46.000.050.090.120.00-407,00998.05%
NVDA240920P000465002024-07-18 12:11PM EDT46.500.080.100.120.00-201,14697.66%
NVDA240920P000470002024-07-19 1:41PM EDT47.000.100.100.12+0.01+11.11%112,77996.48%
NVDA240920P000475002024-07-18 10:40AM EDT47.500.080.100.130.00-24,28496.09%
NVDA240920P000480002024-07-19 3:14PM EDT48.000.120.110.13+0.04+50.00%1509,20995.70%
NVDA240920P000485002024-07-16 9:45AM EDT48.500.050.110.130.00-1496694.53%
NVDA240920P000490002024-07-19 3:29PM EDT49.000.130.120.14+0.04+44.44%137,63594.53%
NVDA240920P000495002024-07-16 3:45PM EDT49.500.070.120.140.00-3,0001,63593.55%
NVDA240920P000500002024-07-19 3:28PM EDT50.000.120.120.14+0.01+9.09%15118,57692.58%
NVDA240920P000505002024-07-17 1:39PM EDT50.500.110.120.150.00-122,46091.99%
NVDA240920P000510002024-07-18 11:16AM EDT51.000.130.130.150.00-102,44891.50%
NVDA240920P000515002024-06-28 2:11PM EDT51.500.100.130.160.00-11,92691.02%
NVDA240920P000520002024-07-17 10:28AM EDT52.000.100.140.160.00-127,34990.43%
NVDA240920P000525002024-07-15 10:07AM EDT52.500.080.140.170.00-16,08189.84%
NVDA240920P000530002024-07-18 3:22PM EDT53.000.130.150.170.00-6406,65689.26%
NVDA240920P000535002024-07-16 2:15PM EDT53.500.080.150.170.00-166,67288.28%
NVDA240920P000540002024-07-17 11:33AM EDT54.000.110.160.180.00-807,77488.09%
NVDA240920P000545002024-07-18 2:33PM EDT54.500.150.160.180.00-33,85387.11%
NVDA240920P000550002024-07-19 2:53PM EDT55.000.180.170.19+0.05+38.46%13417,87886.91%
NVDA240920P000555002024-07-18 11:14AM EDT55.500.150.170.190.00-67,83286.04%
NVDA240920P000560002024-07-17 12:34PM EDT56.000.150.180.200.00-22,83085.74%
NVDA240920P000565002024-07-16 9:57AM EDT56.500.090.180.200.00-373,07984.77%
NVDA240920P000570002024-07-17 3:23PM EDT57.000.150.190.210.00-404,52784.57%
NVDA240920P000575002024-07-18 11:26AM EDT57.500.170.190.21-0.02-10.53%223,67683.59%
NVDA240920P000580002024-07-17 9:43AM EDT58.000.130.200.220.00-85,35283.30%
NVDA240920P000585002024-07-16 9:46AM EDT58.500.210.200.22+0.12+133.33%11,56482.42%
NVDA240920P000590002024-07-19 12:21PM EDT59.000.180.210.23-0.01-5.26%43,21882.13%
NVDA240920P000595002024-07-19 2:53PM EDT59.500.230.220.24+0.03+15.00%151,84581.74%
NVDA240920P000600002024-07-19 1:58PM EDT60.000.220.220.24+0.02+10.00%2043,23180.86%
NVDA240920P000605002024-07-18 11:29AM EDT60.500.250.230.25+0.02+8.70%31,68380.47%
NVDA240920P000610002024-07-19 1:41PM EDT61.000.230.240.26+0.01+4.55%886,02980.18%
NVDA240920P000615002024-07-19 3:37PM EDT61.500.260.240.26+0.03+13.04%401,51779.20%
NVDA240920P000620002024-07-19 2:54PM EDT62.000.270.250.27+0.07+35.00%796,89278.81%
NVDA240920P000625002024-07-19 2:53PM EDT62.500.280.260.28+0.15+115.38%463,29878.42%
NVDA240920P000630002024-07-19 2:19PM EDT63.000.270.270.29+0.05+22.73%81413,23078.03%
NVDA240920P000635002024-07-19 1:41PM EDT63.500.270.270.29+0.06+28.57%13,80677.15%
NVDA240920P000640002024-07-19 2:16PM EDT64.000.280.280.30+0.01+3.70%1963,81176.76%
NVDA240920P000645002024-07-19 2:58PM EDT64.500.300.290.31+0.04+15.38%2106,90676.27%
NVDA240920P000650002024-07-19 3:44PM EDT65.000.310.300.32+0.02+6.90%10222,69575.88%
NVDA240920P000655002024-07-19 2:53PM EDT65.500.320.310.33+0.04+14.29%7304,59575.39%
NVDA240920P000660002024-07-19 3:54PM EDT66.000.330.320.34+0.04+13.79%1,00526,51374.95%
NVDA240920P000680002024-07-19 2:22PM EDT68.000.370.360.38+0.06+19.35%82233,76973.05%
NVDA240920P000700002024-07-19 3:40PM EDT70.000.430.410.43+0.06+16.22%97734,12671.29%
NVDA240920P000710002024-07-19 1:41PM EDT71.000.440.440.46+0.04+10.00%319,76670.51%
NVDA240920P000720002024-07-19 2:16PM EDT72.000.480.470.49+0.06+14.29%24610,86169.73%
NVDA240920P000730002024-07-19 2:37PM EDT73.000.510.510.53+0.07+15.91%25110,64069.14%
NVDA240920P000740002024-07-19 3:59PM EDT74.000.560.540.57+0.07+14.29%1349,32168.36%
NVDA240920P000750002024-07-19 3:59PM EDT75.000.590.580.61+0.06+11.32%23020,30167.63%
NVDA240920P000760002024-07-19 1:41PM EDT76.000.630.630.65+0.03+5.00%615,88566.99%
NVDA240920P000770002024-07-19 3:36PM EDT77.000.690.670.70+0.09+15.00%228,50866.31%
NVDA240920P000780002024-07-19 3:41PM EDT78.000.730.720.75+0.07+10.61%236,48665.67%
NVDA240920P000790002024-07-19 3:43PM EDT79.000.790.780.81+0.09+12.86%746,72565.14%
NVDA240920P000800002024-07-19 3:59PM EDT80.000.860.840.87+0.11+14.67%30035,15964.55%
NVDA240920P000820002024-07-19 3:35PM EDT82.001.010.981.00+0.13+14.77%10812,74263.45%
NVDA240920P000840002024-07-19 3:14PM EDT84.001.181.151.17+0.20+20.41%4116,59662.60%
NVDA240920P000850002024-07-19 3:43PM EDT85.001.261.231.26+0.20+18.87%4982,31762.06%
NVDA240920P000860002024-07-19 3:53PM EDT86.001.371.331.36+0.22+19.13%17623,61261.65%
NVDA240920P000880002024-07-19 3:59PM EDT88.001.561.561.59+0.19+13.87%11515,05760.96%
NVDA240920P000900002024-07-19 3:57PM EDT90.001.851.821.86+0.25+15.62%1,05648,12760.33%
NVDA240920P000920002024-07-19 3:04PM EDT92.002.092.122.16+0.16+8.29%1779,89859.73%
NVDA240920P000930002024-07-19 3:55PM EDT93.002.342.292.33+0.38+19.39%2455,67359.49%
NVDA240920P000940002024-07-19 3:47PM EDT94.002.452.472.51+0.38+18.36%3474,61959.25%
NVDA240920P000950002024-07-19 3:59PM EDT95.002.692.662.71+0.46+20.63%1,44133,60659.05%
NVDA240920P000960002024-07-19 3:40PM EDT96.002.822.862.91+0.36+14.63%915,02258.79%
NVDA240920P000970002024-07-19 3:30PM EDT97.002.883.053.15+0.32+12.50%1184,83158.58%
NVDA240920P000980002024-07-19 3:54PM EDT98.003.373.303.35+0.58+20.79%20610,73858.36%
NVDA240920P000990002024-07-19 3:47PM EDT99.003.553.503.60+0.60+20.34%1534,79158.06%
NVDA240920P001000002024-07-19 3:59PM EDT100.003.803.753.85+0.60+18.75%1,31143,88757.84%
NVDA240920P001010002024-07-19 2:41PM EDT101.004.084.054.15+0.58+16.57%1524,41057.89%
NVDA240920P001020002024-07-19 3:35PM EDT102.004.214.304.40+0.57+15.66%1,0865,57257.51%
NVDA240920P001030002024-07-19 2:26PM EDT103.004.404.604.70+0.48+12.24%1824,76157.39%
NVDA240920P001040002024-07-19 3:52PM EDT104.005.004.955.00+0.45+9.89%1116,03657.32%
NVDA240920P001050002024-07-19 3:56PM EDT105.005.295.255.35+0.84+18.88%5,60770,04557.18%
NVDA240920P001060002024-07-19 2:02PM EDT106.005.525.605.70+0.67+13.81%552,85757.09%
NVDA240920P001070002024-07-19 3:52PM EDT107.006.045.956.05+0.55+10.02%1725,03856.93%
NVDA240920P001080002024-07-19 3:37PM EDT108.006.386.306.40+0.99+18.37%4223,23756.69%
NVDA240920P001090002024-07-19 3:34PM EDT109.006.506.656.80+0.25+4.00%2794,02456.51%
NVDA240920P001100002024-07-19 3:57PM EDT110.007.107.057.20+0.95+15.45%4,59154,64256.40%
NVDA240920P001110002024-07-19 3:09PM EDT111.007.227.457.60+0.82+12.81%1266,26956.19%
NVDA240920P001120002024-07-19 3:52PM EDT112.008.017.908.00+0.98+13.94%1,1428,76256.06%
NVDA240920P001130002024-07-19 3:57PM EDT113.008.428.358.45+1.17+16.14%2957,84255.97%
NVDA240920P001140002024-07-19 3:36PM EDT114.008.808.808.90+1.25+16.56%944,00655.81%
NVDA240920P001150002024-07-19 3:57PM EDT115.009.349.259.40+1.39+17.48%90432,32255.70%
NVDA240920P001160002024-07-19 3:34PM EDT116.009.659.759.85+1.20+14.20%3462,72955.52%
NVDA240920P001170002024-07-19 3:59PM EDT117.0010.2510.2010.35+1.23+13.64%4335,00955.26%
NVDA240920P001180002024-07-19 3:56PM EDT118.0010.9010.7510.90+1.45+15.34%8446,87055.31%
NVDA240920P001190002024-07-19 3:18PM EDT119.0011.3011.2511.40+1.13+11.11%4704,22255.04%
NVDA240920P001200002024-07-19 3:59PM EDT120.0011.8011.8011.95+1.45+14.01%5,34149,88654.94%
NVDA240920P001210002024-07-19 3:40PM EDT121.0012.2912.3512.50+1.38+12.65%8343,21454.77%
NVDA240920P001220002024-07-19 3:39PM EDT122.0012.9512.9013.05+1.19+10.12%1,1104,08054.54%
NVDA240920P001230002024-07-19 3:38PM EDT123.0013.5013.5013.65+1.32+10.84%1253,10654.48%
NVDA240920P001240002024-07-19 3:45PM EDT124.0014.1014.1014.25+1.27+9.90%2263,83454.36%
NVDA240920P001250002024-07-19 3:57PM EDT125.0014.8514.7014.90+1.45+10.82%86633,15754.29%
NVDA240920P001260002024-07-19 3:49PM EDT126.0015.4015.3515.50+1.50+10.79%524,65654.15%
NVDA240920P001270002024-07-19 3:53PM EDT127.0016.1115.9016.15+1.01+6.69%712,76953.82%
NVDA240920P001280002024-07-19 3:34PM EDT128.0016.4016.6516.80+1.33+8.83%944,01853.94%
NVDA240920P001290002024-07-19 1:23PM EDT129.0017.6617.3017.45+2.01+12.84%889,19953.72%
NVDA240920P001300002024-07-19 3:58PM EDT130.0018.0017.9518.15+1.78+10.97%38616,68853.58%
NVDA240920P001320002024-07-19 3:24PM EDT132.0018.8519.3019.55+0.90+5.01%1566,21253.22%
NVDA240920P001340002024-07-19 3:38PM EDT134.0020.8620.8021.00+2.04+10.84%4452,87953.15%
NVDA240920P001350002024-07-19 3:46PM EDT135.0021.4021.4521.70+0.81+3.93%972,91752.66%
NVDA240920P001360002024-07-19 2:13PM EDT136.0021.9422.2022.45+0.76+3.59%52,67952.53%
NVDA240920P001380002024-07-19 9:36AM EDT138.0022.2023.8024.00+0.25+1.14%61,06352.54%
NVDA240920P001400002024-07-19 3:50PM EDT140.0025.4025.1525.60+2.45+10.68%1148,07151.66%
NVDA240920P001410002024-07-19 2:44PM EDT141.0026.3325.9026.40+2.98+12.76%252451.34%
NVDA240920P001420002024-07-18 3:21PM EDT142.0025.7026.7027.250.00-144951.29%
NVDA240920P001430002024-07-18 3:44PM EDT143.0025.6027.5528.050.00-559951.20%
NVDA240920P001440002024-07-18 11:24AM EDT144.0029.6028.3528.900.00-254651.03%
NVDA240920P001450002024-07-19 2:26PM EDT145.0029.3529.2529.70+0.30+1.03%9890750.98%
NVDA240920P001460002024-07-18 3:14PM EDT146.0029.2030.0530.600.00-111450.87%
NVDA240920P001470002024-07-18 3:36PM EDT147.0029.5030.8031.450.00-33850.29%
NVDA240920P001480002024-07-18 3:15PM EDT148.0030.8031.7032.300.00-17850.26%
NVDA240920P001490002024-07-19 3:50PM EDT149.0032.8532.6033.10-1.10-3.24%338052.05%
NVDA240920P001500002024-07-19 3:07PM EDT150.0033.1731.5034.00+0.52+1.59%692,93052.17%
NVDA240920P001510002024-07-17 10:34AM EDT151.0033.3232.3034.950.00-4062352.67%
NVDA240920P001520002024-07-18 3:06PM EDT152.0033.7433.1535.950.00-43253.59%
NVDA240920P001530002024-07-19 10:44AM EDT153.0035.4534.0036.75+10.85+44.11%2152.71%
NVDA240920P001540002024-07-16 12:32PM EDT154.0031.0534.9037.650.00-21052.66%
NVDA240920P001550002024-07-19 2:33PM EDT155.0038.3035.8038.50+10.16+36.11%187552.08%
NVDA240920P001560002024-07-18 1:39PM EDT156.0037.2036.7039.450.00-1552.41%
NVDA240920P001580002024-07-16 12:55PM EDT158.0034.0038.6041.300.00-718552.47%
NVDA240920P001600002024-07-19 9:52AM EDT160.0039.9540.3043.05-1.40-3.39%101,16951.12%
NVDA240920P001620002024-07-17 1:02PM EDT162.0044.6942.3045.000.00-522751.98%
NVDA240920P001640002024-07-16 12:50PM EDT164.0039.7044.2047.050.00-174254.10%
NVDA240920P001650002024-07-19 3:18PM EDT165.0046.9045.2047.80+1.23+2.69%429351.37%
NVDA240920P001660002024-07-16 1:59PM EDT166.0041.2046.1048.950.00-32554.22%
NVDA240920P001670002024-07-16 3:40PM EDT167.0042.2047.1049.900.00-44354.22%
NVDA240920P001680002024-07-16 1:42PM EDT168.0042.9048.0050.850.00-394554.18%
NVDA240920P001690002024-07-16 12:55PM EDT169.0043.8548.7051.800.00-224954.10%
NVDA240920P001700002024-07-18 1:26PM EDT170.0050.3950.0052.550.00-218050.44%
NVDA240920P001710002024-07-16 2:46PM EDT171.0045.3551.0053.550.00-17151.05%
NVDA240920P001720002024-07-17 1:00PM EDT172.0054.2553.6054.550.00-1013051.66%
NVDA240920P001730002024-07-16 11:38AM EDT173.0047.2552.9055.500.00-4114051.27%
NVDA240920P001740002024-07-16 2:56PM EDT174.0048.3053.9056.650.00-365754.83%
NVDA240920P001750002024-07-18 3:15PM EDT175.0055.9554.9057.600.00-230154.49%
NVDA240920P001760002024-07-16 9:53AM EDT176.0048.7555.7058.550.00-3354.10%
NVDA240920P001770002024-07-16 2:46PM EDT177.0051.0056.7059.400.00-126451.27%
NVDA240920P001780002024-07-17 1:38PM EDT178.0059.3057.7060.450.00-120253.08%
NVDA240920P001790002024-07-15 1:12PM EDT179.0051.3058.7061.450.00-19553.66%
NVDA240920P001800002024-07-19 1:04PM EDT180.0061.7559.7062.35-0.35-0.56%297451.56%
NVDA240920P001810002024-07-16 9:49AM EDT181.0053.4060.7063.400.00-510053.52%
NVDA240920P001820002024-07-16 11:17AM EDT182.0055.6561.4564.400.00-517054.05%
NVDA240920P001830002024-07-16 2:34PM EDT183.0057.3562.7065.350.00-111553.22%
NVDA240920P001840002024-07-12 1:41PM EDT184.0053.4063.7066.450.00-585856.45%
NVDA240920P001850002024-07-15 1:15PM EDT185.0057.1564.7067.300.00-53552.64%
NVDA240920P001870002024-07-12 11:05AM EDT187.0056.9066.5069.400.00-7756.74%
NVDA240920P001880002024-07-12 2:27PM EDT188.0057.0067.6070.400.00-16057.28%
NVDA240920P001890002024-07-12 3:40PM EDT189.0059.2568.5071.400.00--1257.81%
NVDA240920P001900002024-07-15 11:58AM EDT190.0061.5069.6072.350.00-401356.84%
NVDA240920P001930002024-06-17 1:43PM EDT193.0061.4074.5575.200.00-50052.34%
NVDA240920P001950002024-06-20 9:40AM EDT195.0056.2874.2078.200.00-4076.17%
NVDA240920P002000002024-07-19 11:04AM EDT200.0079.8679.2083.25+0.66+0.83%2179.71%
NVDA240920P002050002024-07-16 9:54AM EDT205.0076.8084.2088.250.00-5082.45%
NVDA240920P002100002024-06-20 12:22PM EDT210.0074.9589.2093.250.00-20085.08%
NVDA240920P002120002024-06-25 10:39AM EDT212.0090.2091.2095.250.00-2086.11%
NVDA240920P002140002024-07-05 12:24PM EDT214.0085.7093.2597.250.00-5087.13%
NVDA240920P002150002024-06-05 2:36PM EDT215.0093.4987.1590.550.00--00.00%
NVDA240920P002160002024-06-05 1:48PM EDT216.0094.8688.1591.550.00--00.00%
NVDA240920P002170002024-05-29 1:28PM EDT217.00102.6290.5594.400.00--00.00%
NVDA240920P002190002024-07-16 9:41AM EDT219.0090.1998.25102.250.00-1289.62%
NVDA240920P002200002024-06-11 2:23PM EDT220.0098.9590.4093.500.00-200.00%
NVDA240920P002220002024-06-25 9:48AM EDT222.00100.10101.25105.250.00-1091.09%
NVDA240920P002270002024-06-14 2:57PM EDT227.0095.1595.1098.950.00-100.00%
NVDA240920P002300002024-06-07 3:55PM EDT230.000.0799.95102.700.00-3100.00%
NVDA240920P002350002024-06-21 9:52AM EDT235.00110.00114.25118.250.00-2097.12%
NVDA240920P002400002024-06-07 9:30AM EDT240.000.19108.10112.650.00-6000.00%
NVDA240920P002450002024-06-13 11:42AM EDT245.00116.38113.10116.950.00-200.00%
NVDA240920P002500002024-06-14 11:07AM EDT250.00118.23118.10121.900.00-200.00%
NVDA240920P002550002024-07-18 1:22PM EDT255.00133.60134.25138.250.00-20105.59%
NVDA240920P002600002024-06-07 12:50PM EDT260.000.150.020.24-0.02-11.76%11,4810.00%
NVDA240920P002650002024-06-26 9:54AM EDT265.00138.03144.25148.250.00--0109.50%
NVDA240920P002700002024-06-06 3:38PM EDT270.000.190.030.260.00-35210.00%
NVDA240920P002800002024-06-06 1:05PM EDT280.000.130.050.270.00-31,2160.00%
NVDA240920P002900002024-05-28 2:22PM EDT290.000.250.060.290.00-65710.00%
NVDA240920P003000002024-06-07 11:19AM EDT300.000.240.180.31+0.02+9.09%112,4120.00%
NVDA240920P003100002024-05-23 2:05PM EDT310.000.190.110.330.00-106430.00%
NVDA240920P003200002024-06-06 11:55AM EDT320.000.280.120.350.00-101,4230.00%
NVDA240920P003300002024-06-05 11:38AM EDT330.000.250.170.370.00-12,0650.00%
NVDA240920P003400002024-06-07 3:32PM EDT340.000.220.190.40-0.19-46.34%41,1030.00%
NVDA240920P003500002024-06-07 12:45PM EDT350.000.350.280.45+0.05+16.67%11,8170.00%
NVDA240920P003600002024-06-07 3:53PM EDT360.000.390.250.47+0.11+39.29%21,3670.00%
NVDA240920P003700002024-06-07 10:11AM EDT370.000.390.300.50-0.01-2.50%11,3060.00%
NVDA240920P003800002024-06-04 11:13AM EDT380.000.350.320.540.00-11,3150.00%
NVDA240920P003900002024-06-07 11:33AM EDT390.000.500.350.57+0.14+38.89%11,2420.00%
NVDA240920P004000002024-06-07 3:18PM EDT400.000.540.520.61+0.03+5.88%1114,2620.00%
NVDA240920P004100002024-06-07 2:47PM EDT410.000.640.430.66+0.18+39.13%11,4310.00%
NVDA240920P004200002024-06-07 3:32PM EDT420.000.480.460.69+0.01+2.13%11,5860.00%
NVDA240920P004300002024-06-06 9:59AM EDT430.000.690.650.730.00-12,0440.00%
NVDA240920P004400002024-06-06 11:15AM EDT440.000.650.550.790.00-111,1060.00%
NVDA240920P004500002024-06-07 3:22PM EDT450.000.750.640.80+0.05+7.14%552,5130.00%
NVDA240920P004600002024-06-07 2:34PM EDT460.000.780.650.86-0.22-22.00%37070.00%
NVDA240920P004650002024-06-07 9:30AM EDT465.000.560.670.91-0.12-17.65%11160.00%
NVDA240920P004700002024-06-07 12:21PM EDT470.000.830.690.93+0.14+20.29%41,3140.00%
NVDA240920P004750002024-06-06 11:14AM EDT475.000.860.720.940.00-64180.00%
NVDA240920P004800002024-06-07 12:21PM EDT480.000.890.870.960.00-19380.00%
NVDA240920P004850002024-06-03 3:57PM EDT485.000.840.761.020.00-8940.00%
NVDA240920P004900002024-06-07 1:49PM EDT490.000.940.801.00+0.09+10.59%67690.00%
NVDA240920P004950002024-06-04 3:18PM EDT495.000.860.821.050.00-23450.00%
NVDA240920P005000002024-06-07 12:18PM EDT500.001.000.881.06-0.01-0.99%31,9390.00%
NVDA240920P005050002024-06-07 3:40PM EDT505.000.960.891.11-0.07-6.80%32210.00%
NVDA240920P005100002024-06-07 12:18PM EDT510.001.081.001.12+0.12+12.50%12530.00%
NVDA240920P005150002024-05-30 3:42PM EDT515.001.250.951.170.00-172000.00%
NVDA240920P005200002024-06-05 11:49AM EDT520.000.950.991.220.00-17390.00%
NVDA240920P005250002024-06-07 3:03PM EDT525.001.221.021.26+0.08+7.02%506280.00%
NVDA240920P005300002024-06-07 11:25AM EDT530.001.291.061.27+0.23+21.70%117090.00%
NVDA240920P005350002024-05-28 12:53PM EDT535.001.111.081.340.00-47110.00%
NVDA240920P005400002024-06-07 1:09PM EDT540.001.221.121.37+0.17+16.19%18360.00%
NVDA240920P005450002024-06-05 2:28PM EDT545.001.121.161.410.00-203590.00%
NVDA240920P005500002024-06-07 3:58PM EDT550.001.381.211.43-0.02-1.43%2281,8500.00%
NVDA240920P005550002024-06-04 9:50AM EDT555.001.241.231.510.00-17730.00%
NVDA240920P005600002024-06-07 1:09PM EDT560.001.421.291.53+0.10+7.58%92920.00%
NVDA240920P005650002024-06-06 12:16PM EDT565.001.511.331.600.00-82960.00%
NVDA240920P005700002024-06-07 9:30AM EDT570.001.541.361.63+0.14+10.00%25740.00%
NVDA240920P005750002024-06-07 3:27PM EDT575.001.581.431.68-0.07-4.24%62,3730.00%
NVDA240920P005800002024-06-07 11:00AM EDT580.001.791.481.74+0.09+5.29%15900.00%
NVDA240920P005850002024-06-07 3:23PM EDT585.001.701.531.80+0.15+9.68%41680.00%
NVDA240920P005900002024-06-07 3:02PM EDT590.001.841.591.86+0.19+11.52%203270.00%
NVDA240920P005950002024-06-07 3:02PM EDT595.001.901.801.91+0.25+15.15%141890.00%
NVDA240920P006000002024-06-07 3:24PM EDT600.001.931.851.90-0.02-1.03%244,3290.00%
NVDA240920P006050002024-06-07 2:26PM EDT605.001.991.762.04+0.14+7.57%11760.00%
NVDA240920P006100002024-06-07 3:27PM EDT610.002.001.822.10+0.17+9.29%15990.00%
NVDA240920P006150002024-06-07 12:11PM EDT615.002.182.062.17+0.23+11.79%11500.00%
NVDA240920P006200002024-06-07 10:11AM EDT620.002.311.962.23+0.06+2.67%16760.00%
NVDA240920P006250002024-06-07 11:07AM EDT625.002.402.202.31+0.10+4.35%23310.00%
NVDA240920P006300002024-06-06 2:51PM EDT630.002.402.102.380.00-41,3760.00%
NVDA240920P006350002024-06-06 9:59AM EDT635.002.552.182.470.00-24130.00%
NVDA240920P006400002024-06-07 3:02PM EDT640.002.562.442.55-0.01-0.39%364060.00%
NVDA240920P006450002024-06-07 3:18PM EDT645.002.562.352.63+0.25+10.82%27240.00%
NVDA240920P006500002024-06-07 3:18PM EDT650.002.672.472.67-0.13-4.64%262,3380.00%
NVDA240920P006550002024-06-06 9:53AM EDT655.002.752.512.820.00-34580.00%
NVDA240920P006600002024-06-07 11:27AM EDT660.003.102.602.89+0.11+3.68%22,6630.00%
NVDA240920P006800002024-06-07 11:34AM EDT680.003.553.003.30+0.10+2.90%33,6350.00%
NVDA240920P007000002024-06-07 3:43PM EDT700.003.703.603.85-0.30-7.50%2833,9460.00%
NVDA240920P007100002024-06-07 3:14PM EDT710.004.053.754.10-0.35-7.95%41,0370.00%
NVDA240920P007200002024-06-06 3:29PM EDT720.004.654.104.400.00-81,4190.00%
NVDA240920P007300002024-06-07 3:54PM EDT730.004.634.404.70-0.47-9.22%21,3340.00%
NVDA240920P007400002024-06-07 3:42PM EDT740.005.004.755.10-0.51-9.26%51,1710.00%
NVDA240920P007500002024-06-07 3:34PM EDT750.005.505.205.50-0.20-3.51%551,9790.00%
NVDA240920P007600002024-06-07 3:56PM EDT760.005.755.605.85-0.40-6.50%116400.00%
NVDA240920P007700002024-06-07 3:17PM EDT770.006.446.106.40-0.43-6.26%1019310.00%
NVDA240920P007800002024-06-07 12:59PM EDT780.006.686.556.80-0.82-10.93%977430.00%
NVDA240920P007900002024-06-07 3:17PM EDT790.007.597.107.35-0.21-2.69%1098640.00%
NVDA240920P008000002024-06-07 3:58PM EDT800.007.907.657.95-0.84-9.61%1953,8390.00%
NVDA240920P008200002024-06-07 3:58PM EDT820.009.179.059.30-0.98-9.66%331,3360.00%
NVDA240920P008400002024-06-07 3:56PM EDT840.0010.8010.6010.90-0.75-6.49%581,3810.00%
NVDA240920P008600002024-06-07 2:51PM EDT860.0013.1512.2012.70-0.65-4.71%131,4420.00%
NVDA240920P008800002024-06-07 3:52PM EDT880.0015.0014.5514.85-1.50-9.09%361,9530.00%
NVDA240920P009000002024-06-07 3:59PM EDT900.0017.3016.9017.30-0.80-4.42%3703,2010.00%
NVDA240920P009200002024-06-07 3:44PM EDT920.0019.9619.7520.15-1.88-8.61%1358120.00%
NVDA240920P009300002024-06-07 3:55PM EDT930.0021.5521.2521.65-1.40-6.10%155010.00%
NVDA240920P009400002024-06-07 3:44PM EDT940.0022.9622.9523.25-2.64-10.31%1632950.00%
NVDA240920P009500002024-06-07 3:58PM EDT950.0024.8924.6025.10-1.41-5.36%1641,7650.00%
NVDA240920P009600002024-06-07 1:06PM EDT960.0026.5026.5026.90-2.96-10.05%1774170.00%
NVDA240920P009700002024-06-07 2:28PM EDT970.0030.1528.5028.90+0.10+0.33%603970.00%
NVDA240920P009800002024-06-07 2:21PM EDT980.0032.5330.5531.10+0.33+1.02%297880.00%
NVDA240920P009900002024-06-07 3:50PM EDT990.0032.9932.7033.20-2.01-5.74%83510.00%
NVDA240920P010000002024-06-07 3:58PM EDT1,000.0035.1035.2035.55-1.70-4.62%3302,2230.00%
NVDA240920P010100002024-06-07 1:47PM EDT1,010.0037.7537.4537.95-3.59-8.68%393670.00%
NVDA240920P010200002024-06-07 3:58PM EDT1,020.0040.0040.0540.50-3.75-8.57%1852840.00%
NVDA240920P010300002024-06-07 3:43PM EDT1,030.0042.7042.7043.20-3.30-7.17%293620.00%
NVDA240920P010400002024-06-07 3:43PM EDT1,040.0045.4445.5046.05-1.86-3.93%103860.00%
NVDA240920P010500002024-06-07 3:44PM EDT1,050.0048.4148.3049.10-1.74-3.47%612,2030.00%
NVDA240920P010600002024-06-07 2:42PM EDT1,060.0053.6851.5052.10-2.89-5.11%281790.00%
NVDA240920P010700002024-06-07 1:53PM EDT1,070.0054.3654.7055.30-4.24-7.24%2891320.00%
NVDA240920P010800002024-06-07 3:35PM EDT1,080.0059.4758.1058.65-3.99-6.29%221620.00%
NVDA240920P010900002024-06-07 3:56PM EDT1,090.0061.8261.5562.15-3.48-5.33%211550.00%
NVDA240920P011000002024-06-07 3:42PM EDT1,100.0065.5365.1565.85-4.17-5.98%4091,1080.00%
NVDA240920P011100002024-06-07 3:57PM EDT1,110.0069.4068.9069.55-4.10-5.58%302440.00%
NVDA240920P011200002024-06-07 2:28PM EDT1,120.0075.9572.6073.55-1.20-1.56%42140.00%
NVDA240920P011300002024-06-07 3:41PM EDT1,130.0077.3676.8577.50-4.14-5.08%1974200.00%
NVDA240920P011400002024-06-07 3:15PM EDT1,140.0084.1581.0081.70-0.05-0.06%81890.00%
NVDA240920P011500002024-06-07 3:42PM EDT1,150.0085.7185.1586.05-5.17-5.69%1815100.00%
NVDA240920P011600002024-06-07 3:57PM EDT1,160.0089.9589.8090.60-5.80-6.06%492020.00%
NVDA240920P011700002024-06-07 3:02PM EDT1,170.0095.7494.3095.20-6.71-6.55%32150.00%
NVDA240920P011800002024-06-07 3:42PM EDT1,180.0099.5299.05100.00-2.48-2.43%1861640.00%
NVDA240920P011900002024-06-07 3:58PM EDT1,190.00104.45103.90104.80-5.50-5.00%831400.00%
NVDA240920P012000002024-06-07 3:59PM EDT1,200.00109.65109.35109.90-2.30-2.05%8301,1540.00%
NVDA240920P012100002024-06-07 3:55PM EDT1,210.00114.11113.95115.05-2.82-2.41%381760.00%
NVDA240920P012200002024-06-07 1:12PM EDT1,220.00118.00119.20120.40-3.80-3.12%1012620.00%
NVDA240920P012300002024-06-07 3:45PM EDT1,230.00124.63124.80125.85-2.97-2.33%161000.00%
NVDA240920P012400002024-06-06 12:03PM EDT1,240.00136.30130.20131.450.00-46960.00%
NVDA240920P012500002024-06-07 2:28PM EDT1,250.00141.00135.85137.75+1.00+0.71%121460.00%
NVDA240920P012600002024-06-07 3:53PM EDT1,260.00143.15141.65143.75-4.15-2.82%28180.00%
NVDA240920P012700002024-06-07 3:50PM EDT1,270.00149.26147.60149.70-9.29-5.86%1420.00%
NVDA240920P012800002024-06-06 3:39PM EDT1,280.00160.45153.75155.750.00-15180.00%
NVDA240920P012900002024-06-07 9:51AM EDT1,290.00170.65159.95162.05+9.10+5.63%61060.00%
NVDA240920P013000002024-06-07 12:43PM EDT1,300.00171.35166.25168.30+5.30+3.19%62500.00%
NVDA240920P013200002024-06-06 3:22PM EDT1,320.00189.07178.40181.500.00-14420.00%
NVDA240920P013400002024-06-06 9:48AM EDT1,340.00186.44191.95195.800.00-2200.00%
NVDA240920P013600002024-06-07 12:22PM EDT1,360.00212.50205.85209.50+10.35+5.12%5150.00%
NVDA240920P013800002024-06-05 3:26PM EDT1,380.00216.25220.00223.900.00-10100.00%
NVDA240920P014000002024-06-07 12:43PM EDT1,400.00241.55234.65238.65+3.88+1.63%5140.00%
NVDA240920P014100002024-06-04 1:30PM EDT1,410.00285.35242.25245.700.00-220.00%
NVDA240920P014200002024-05-24 3:00PM EDT1,420.00370.75249.80253.500.00-1680.00%
NVDA240920P014300002024-05-24 2:52PM EDT1,430.00380.25257.35261.600.00-21130.00%
NVDA240920P014400002024-05-24 2:51PM EDT1,440.00390.00265.30269.800.00-1680.00%
NVDA240920P014500002024-06-06 10:35AM EDT1,450.00273.10273.05277.250.00-2120.00%
NVDA240920P014600002024-05-24 3:00PM EDT1,460.00408.50281.10285.600.00-850.00%
NVDA240920P014700002024-05-24 2:43PM EDT1,470.00418.80289.20293.500.00-210.00%
NVDA240920P014800002024-05-24 2:50PM EDT1,480.00428.85297.25302.000.00-420.00%
NVDA240920P014900002024-05-15 10:28AM EDT1,490.00557.39305.45309.650.00-400.00%
NVDA240920P015000002024-06-06 11:48AM EDT1,500.00320.95313.90318.400.00-15170.00%
NVDA240920P015100002024-05-03 10:39AM EDT1,510.00629.52414.25428.550.00-200.00%
NVDA240920P015200002024-05-06 2:23PM EDT1,520.00602.75320.05323.100.00-200.00%
NVDA240920P015300002024-03-13 11:16AM EDT1,530.00647.40642.30646.600.00--00.00%
NVDA240920P015400002024-04-16 12:57PM EDT1,540.00667.23612.65617.250.00--00.00%
NVDA240920P015500002024-05-17 10:45AM EDT1,550.00609.85356.75360.900.00-100.00%
NVDA240920P015600002024-05-14 2:35PM EDT1,560.00643.75365.20369.950.00-900.00%
NVDA240920P015800002024-03-18 11:08AM EDT1,580.00690.69736.70744.900.00-200.00%
NVDA240920P016000002024-05-30 12:17PM EDT1,600.00464.30401.35405.750.00-420.00%
NVDA240920P016200002024-05-31 1:29PM EDT1,620.00531.40419.15424.050.00-200.00%
NVDA240920P016400002024-05-15 10:28AM EDT1,640.00706.96437.60442.100.00-400.00%
NVDA240920P016500002024-05-31 3:50PM EDT1,650.00549.00447.25451.450.00-110.00%
NVDA240920P016600002024-03-08 12:00PM EDT1,660.00723.90773.90786.850.00-200.00%
NVDA240920P016700002024-03-26 11:06AM EDT1,670.00727.57854.50859.450.00-200.00%
NVDA240920P016800002024-05-06 2:23PM EDT1,680.00762.32461.75464.750.00-200.00%
NVDA240920P016900002024-06-04 3:31PM EDT1,690.00531.80484.45489.65+531.80-110.00%
NVDA240920P017000002024-06-07 1:22PM EDT1,700.00492.90494.25498.75-18.60-3.64%890.00%
NVDA240920P017100002024-05-29 10:36AM EDT1,710.00568.70503.45508.550.00-330.00%
NVDA240920P017200002024-06-05 3:27PM EDT1,720.00507.85513.05518.150.00-8110.00%
NVDA240920P017300002024-06-07 10:22AM EDT1,730.00546.50522.65527.55+29.90+5.79%860.00%
NVDA240920P017400002024-03-08 1:51PM EDT1,740.00855.90854.00867.000.00-100.00%
NVDA240920P017500002024-06-07 12:39PM EDT1,750.00547.45541.60546.50+11.20+2.09%8220.00%
NVDA240920P017600002024-03-07 1:53PM EDT1,760.00840.95875.10887.900.00--00.00%
NVDA240920P017700002024-06-05 2:11PM EDT1,770.00559.10561.30566.250.00-440.00%
NVDA240920P017800002024-06-07 1:26PM EDT1,780.00570.45571.00575.55+1.65+0.29%1440.00%
NVDA240920P017900002024-06-06 2:28PM EDT1,790.00597.40580.75585.550.00-880.00%
NVDA240920P018000002024-06-07 1:40PM EDT1,800.00589.80589.85595.05+4.25+0.73%47480.00%
NVDA240920P018100002024-06-07 1:26PM EDT1,810.00599.70600.30604.70-304.20-33.65%800.00%
NVDA240920P018200002024-06-05 3:41PM EDT1,820.00602.00609.15615.250.00-16160.00%
NVDA240920P018300002024-06-05 2:50PM EDT1,830.00614.50619.00625.05+614.50--80.00%
NVDA240920P018400002024-06-05 1:16PM EDT1,840.00630.25628.70635.05+630.25--20.00%
NVDA240920P018500002024-06-07 11:35AM EDT1,850.00659.35639.30644.25+27.75+4.39%6100.00%
NVDA240920P018700002024-03-15 9:43AM EDT1,870.001,002.70980.55994.950.00--00.00%
NVDA240920P018800002024-06-06 11:48AM EDT1,880.00675.85668.55674.95+675.85--80.00%
NVDA240920P019000002024-06-07 12:09PM EDT1,900.00706.67688.85693.80+706.67-500.00%
NVDA240920P020000002024-06-05 10:24AM EDT2,000.00803.18789.25793.800.00-200.00%
NVDA240920P021000002024-06-07 12:09PM EDT2,100.00906.10887.55895.60+906.10-500.00%
NVDA240920P021500002024-06-05 2:36PM EDT2,150.00934.94937.80945.65+934.94--00.00%
NVDA240920P021600002024-06-05 1:48PM EDT2,160.00948.60947.50955.65+948.60--00.00%
NVDA240920P021700002024-05-29 1:28PM EDT2,170.001,026.20957.55965.450.00--00.00%
NVDA240920P022700002024-05-29 1:28PM EDT2,270.001,126.211,057.501,065.750.00--00.00%