Mercado fechará em 1 h 24 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,36-0,88 (-0,68%)
A partir de 02:36PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241115C000005002024-07-15 9:31AM EDT0.50130.21126.80127.50+0.32+0.25%23,9900.00%
NVDA241115C000010002024-07-01 9:44AM EDT1.00119.62126.40127.050.00-10900.00%
NVDA241115C000015002024-07-03 10:54AM EDT1.50123.27125.95126.600.00--00.00%
NVDA241115C000020002024-07-05 11:02AM EDT2.00124.36125.35126.200.00-220.00%
NVDA241115C000030002024-07-03 12:16PM EDT3.00124.45124.40125.200.00-2510.00%
NVDA241115C000035002024-06-06 9:55AM EDT3.50116.60122.20123.000.00--100.00%
NVDA241115C000050002024-06-11 10:41AM EDT5.00115.45124.80125.500.00-11435.94%
NVDA241115C000075002024-07-12 10:40AM EDT7.50123.21120.05120.700.00--100.00%
NVDA241115C000085002024-06-13 12:45PM EDT8.50119.55119.95123.750.00-11348.93%
NVDA241115C000100002024-03-25 10:43AM EDT10.00950.36816.10822.700.00-1260.00%
NVDA241115C000150002024-06-07 1:59PM EDT15.00106.80110.95111.750.00--100.00%
NVDA241115C000160002024-06-11 12:45PM EDT16.00104.98111.60112.350.00--110.00%
NVDA241115C000170002024-07-08 10:57AM EDT17.00110.70110.70111.300.00-401100.00%
NVDA241115C000180002024-07-01 10:08AM EDT18.00104.00109.65110.450.00-230138.67%
NVDA241115C000190002024-06-25 9:39AM EDT19.00101.17108.70109.300.00-21100.00%
NVDA241115C000200002024-06-20 1:19PM EDT20.00112.65107.75108.450.00-525130.86%
NVDA241115C000210002024-06-07 9:34AM EDT21.0098.68104.20105.900.00--300.00%
NVDA241115C000220002024-06-24 1:08PM EDT22.0098.00105.80106.650.00-215145.70%
NVDA241115C000230002024-07-08 9:47AM EDT23.00107.02104.70105.400.00-10270110.55%
NVDA241115C000240002024-07-08 9:33AM EDT24.00104.77103.95104.500.00-1060125.00%
NVDA241115C000250002024-07-08 9:57AM EDT25.00105.90102.75103.450.00-1044115.23%
NVDA241115C000260002024-07-09 12:58PM EDT26.00104.96101.85102.600.00-1020128.32%
NVDA241115C000270002024-07-15 10:04AM EDT27.00102.70100.75101.50-5.50-5.08%2521116.21%
NVDA241115C000280002024-06-17 12:01AM EDT28.0053.91--0.00---0.00%
NVDA241115C000290002024-06-20 3:43PM EDT29.00103.8498.9099.750.00-242128.91%
NVDA241115C000300002024-06-17 10:41AM EDT30.00101.2098.0598.600.00-181116.99%
NVDA241115C000310002024-07-03 10:35AM EDT31.0091.8396.9097.650.00-10285117.68%
NVDA241115C000320002024-06-12 9:48AM EDT32.0093.6099.2099.850.00--20189.28%
NVDA241115C000330002024-07-12 12:26PM EDT33.0098.0295.1095.750.00-104092.58%
NVDA241115C000340002024-05-21 2:01PM EDT34.0062.1196.6599.900.00--310193.21%
NVDA241115C000350002024-07-05 12:29PM EDT35.0094.0093.1093.750.00-123888.67%
NVDA241115C000360002024-07-01 2:58PM EDT36.0089.1092.0592.750.00-309082.03%
NVDA241115C000370002024-06-20 2:26PM EDT37.0096.8291.1091.700.00-17040080.47%
NVDA241115C000380002024-07-15 12:33PM EDT38.0091.1790.1590.80+5.02+5.83%1025089.06%
NVDA241115C000390002024-06-20 3:43PM EDT39.0094.1189.1589.950.00-19093.36%
NVDA241115C000400002024-07-03 10:26AM EDT40.0082.8088.3088.800.00-2025091.50%
NVDA241115C000410002024-05-17 2:15PM EDT41.0052.7191.8092.500.00--280178.71%
NVDA241115C000420002024-07-05 9:35AM EDT42.0086.9086.2586.900.00-109189.45%
NVDA241115C000430002024-06-21 11:14AM EDT43.0085.8385.3585.900.00-5027090.43%
NVDA241115C000440002024-06-14 2:08PM EDT44.0089.2585.1088.950.00-2629141.38%
NVDA241115C000450002024-07-10 10:43AM EDT45.0090.2083.2084.050.00-1019186.91%
NVDA241115C000460002024-06-27 9:56AM EDT46.0079.3082.4082.950.00-141187.50%
NVDA241115C000470002024-06-13 10:03AM EDT47.0083.9082.2086.150.00-2110135.57%
NVDA241115C000480002024-07-03 12:59PM EDT48.0081.4780.3581.000.00-1099584.08%
NVDA241115C000490002024-07-15 2:07PM EDT49.0079.9079.3580.00-2.48-3.01%5022082.47%
NVDA241115C000500002024-07-08 10:54AM EDT50.0079.0078.6079.000.00-367385.45%
NVDA241115C000510002024-07-11 1:51PM EDT51.0078.5277.4578.050.00-120582.13%
NVDA241115C000520002024-07-08 3:07PM EDT52.0077.6076.4577.200.00-13083082.96%
NVDA241115C000530002024-07-03 11:33AM EDT53.0074.3075.5576.150.00-1073582.13%
NVDA241115C000540002024-06-24 2:17PM EDT54.0066.4574.6575.150.00-5136581.93%
NVDA241115C000550002024-07-15 1:59PM EDT55.0074.1273.6074.15+3.39+4.79%531479.69%
NVDA241115C000560002024-06-26 10:22AM EDT56.0073.0572.6073.300.00-757580.13%
NVDA241115C000570002024-06-26 10:15AM EDT57.0072.1571.7572.300.00-120980.40%
NVDA241115C000580002024-07-11 10:58AM EDT58.0073.7570.9571.150.00-1874179.42%
NVDA241115C000590002024-07-11 1:59PM EDT59.0070.0070.0070.350.00-254,47880.52%
NVDA241115C000600002024-07-15 9:46AM EDT60.0069.7068.9569.30-1.75-2.45%292077.98%
NVDA241115C000610002024-07-11 10:58AM EDT61.0071.0068.0068.200.00-1964975.98%
NVDA241115C000620002024-07-11 10:58AM EDT62.0069.9067.0067.200.00-2665974.51%
NVDA241115C000630002024-07-15 12:16PM EDT63.0066.5866.1566.50-1.87-2.73%1073377.20%
NVDA241115C000640002024-07-11 10:59AM EDT64.0067.5564.9065.300.00-1469671.63%
NVDA241115C000650002024-07-15 11:53AM EDT65.0065.6064.2564.45+1.35+2.10%21,80474.66%
NVDA241115C000660002024-07-11 12:27PM EDT66.0065.1063.3063.500.00-31,43174.00%
NVDA241115C000670002024-07-08 2:25PM EDT67.0063.9562.2062.700.00-149573.32%
NVDA241115C000680002024-07-12 3:36PM EDT68.0064.2061.2061.500.00-661,09770.36%
NVDA241115C000690002024-06-20 12:43PM EDT69.0067.1560.3060.500.00-21,05269.73%
NVDA241115C000700002024-07-11 12:26PM EDT70.0061.3559.5059.750.00-305,29871.51%
NVDA241115C000710002024-06-27 2:27PM EDT71.0055.9658.5558.950.00-32,02971.70%
NVDA241115C000720002024-06-20 1:19PM EDT72.0063.0557.6057.750.00-11,88969.34%
NVDA241115C000730002024-07-08 10:52AM EDT73.0057.4556.7056.850.00-11,77269.19%
NVDA241115C000740002024-07-15 11:18AM EDT74.0058.6255.6555.95+4.97+9.26%671668.09%
NVDA241115C000750002024-07-15 9:36AM EDT75.0057.2554.7054.85-0.35-0.61%31,80266.43%
NVDA241115C000760002024-07-01 10:12AM EDT76.0046.9453.8554.100.00-2089967.31%
NVDA241115C000770002024-07-09 12:47PM EDT77.0054.7552.8053.00+0.10+0.18%178965.14%
NVDA241115C000780002024-07-10 9:51AM EDT78.0057.8052.0052.200.00-51,33265.89%
NVDA241115C000790002024-07-12 9:43AM EDT79.0051.3551.0051.200.00-1098764.53%
NVDA241115C000800002024-07-15 2:19PM EDT80.0050.2550.2050.35-2.46-4.67%3772,49864.87%
NVDA241115C000810002024-07-15 1:54PM EDT81.0049.7549.3049.45+0.05+0.10%31,41964.43%
NVDA241115C000820002024-07-15 9:52AM EDT82.0049.3048.3048.70-2.70-5.19%51,93464.18%
NVDA241115C000830002024-07-12 3:30PM EDT83.0050.8047.5047.650.00-1988063.48%
NVDA241115C000840002024-07-12 3:58PM EDT84.0048.1846.6046.900.00-32,37163.55%
NVDA241115C000850002024-07-15 10:25AM EDT85.0047.2545.6545.85+0.70+1.50%34,23162.20%
NVDA241115C000860002024-07-15 1:54PM EDT86.0045.1044.8045.00-1.25-2.70%91,76262.01%
NVDA241115C000870002024-07-15 11:47AM EDT87.0045.1543.9044.20-1.05-2.27%41,24561.78%
NVDA241115C000880002024-07-15 11:57AM EDT88.0044.1542.9043.15-2.95-6.26%92,46360.24%
NVDA241115C000890002024-07-15 11:13AM EDT89.0044.6342.1542.35-0.32-0.71%684360.50%
NVDA241115C000900002024-07-15 1:29PM EDT90.0041.9541.0541.45-3.40-7.50%299,00159.14%
NVDA241115C000910002024-07-11 11:55AM EDT91.0041.5540.4540.750.00-198060.13%
NVDA241115C000920002024-07-15 11:43AM EDT92.0041.3039.7039.95-0.65-1.55%5081,75760.19%
NVDA241115C000930002024-07-15 10:29AM EDT93.0040.5038.7538.95-1.23-2.95%101,85158.97%
NVDA241115C000940002024-07-15 10:36AM EDT94.0039.9038.0038.15+0.50+1.27%71,12358.96%
NVDA241115C000950002024-07-15 1:18PM EDT95.0037.5037.1537.30-2.25-5.66%72,16258.46%
NVDA241115C000960002024-07-15 11:33AM EDT96.0038.4436.4536.65+0.09+0.23%12,24258.92%
NVDA241115C000970002024-07-15 11:33AM EDT97.0037.6535.6535.90-0.70-1.83%32,10458.77%
NVDA241115C000980002024-07-12 12:05PM EDT98.0037.1534.9035.200.00-93,66058.83%
NVDA241115C000990002024-07-15 10:58AM EDT99.0036.2534.0034.20-1.10-2.95%110,11257.66%
NVDA241115C001000002024-07-15 2:16PM EDT100.0033.3233.2533.40-2.53-7.06%1199,13357.40%
NVDA241115C001010002024-07-12 2:43PM EDT101.0033.5032.6032.75-2.70-7.46%14,47457.71%
NVDA241115C001020002024-07-12 1:01PM EDT102.0034.2031.7531.950.00-23,76357.12%
NVDA241115C001030002024-07-15 10:35AM EDT103.0032.7531.0531.20-0.95-2.82%96,42356.97%
NVDA241115C001040002024-07-12 12:09PM EDT104.0030.4030.3530.50-1.70-5.30%643,87756.90%
NVDA241115C001050002024-07-15 11:45AM EDT105.0030.6529.7029.85-0.65-2.08%214,11957.02%
NVDA241115C001060002024-07-11 12:11PM EDT106.0031.4528.9029.050.00-54,98656.42%
NVDA241115C001070002024-07-15 11:52AM EDT107.0029.3528.2028.35+0.35+1.21%61,09456.23%
NVDA241115C001080002024-07-15 10:37AM EDT108.0029.5527.5527.70-0.25-0.84%11,83156.21%
NVDA241115C001090002024-07-15 12:20PM EDT109.0026.9027.0027.15-2.45-8.35%1095156.58%
NVDA241115C001100002024-07-15 12:31PM EDT110.0027.0126.3026.45-2.63-8.87%177,26856.27%
NVDA241115C001110002024-07-15 9:43AM EDT111.0027.3525.7025.85-1.43-4.97%11,97156.33%
NVDA241115C001120002024-07-12 11:35AM EDT112.0027.2525.0025.100.00-151,52055.85%
NVDA241115C001130002024-07-15 12:42PM EDT113.0025.4024.3524.45-2.10-7.64%71,35855.64%
NVDA241115C001140002024-07-11 3:40PM EDT114.0025.0523.8023.950.00-986855.87%
NVDA241115C001150002024-07-15 11:53AM EDT115.0024.2523.2523.30+0.35+1.46%77,70755.77%
NVDA241115C001160002024-07-15 10:18AM EDT116.0023.5522.4522.65-1.05-4.27%81,49755.18%
NVDA241115C001170002024-07-15 2:09PM EDT117.0022.2522.0022.15-1.05-4.51%197955.48%
NVDA241115C001180002024-07-15 1:49PM EDT118.0021.8021.3521.50-0.30-1.36%32,95255.09%
NVDA241115C001190002024-07-15 1:56PM EDT119.0021.0020.8521.00-2.00-8.70%181,18055.21%
NVDA241115C001200002024-07-15 2:09PM EDT120.0020.6220.3020.40-1.38-6.27%407,67755.04%
NVDA241115C001210002024-07-15 9:45AM EDT121.0020.6519.8519.90+0.85+4.29%601,42155.18%
NVDA241115C001220002024-07-15 1:18PM EDT122.0019.5519.3019.40-1.13-5.46%1041,70155.10%
NVDA241115C001230002024-07-15 11:58AM EDT123.0019.6318.7518.90-1.17-5.63%72,21354.99%
NVDA241115C001240002024-07-15 1:55PM EDT124.0018.5018.2018.35-1.73-8.55%761,64054.76%
NVDA241115C001250002024-07-15 2:01PM EDT125.0017.8517.7017.85-1.00-5.31%557,07254.68%
NVDA241115C001260002024-07-15 1:41PM EDT126.0017.5517.3517.45-1.15-6.15%1591,48854.99%
NVDA241115C001270002024-07-15 1:28PM EDT127.0017.1516.8016.90-0.65-3.65%321,25854.66%
NVDA241115C001280002024-07-15 1:54PM EDT128.0016.7016.3016.45-0.82-4.68%2391,41054.55%
NVDA241115C001290002024-07-15 1:20PM EDT129.0016.3215.9016.00-0.61-3.60%2301,65454.59%
NVDA241115C001300002024-07-15 2:15PM EDT130.0015.5015.5015.65-0.98-5.95%63116,50654.76%
NVDA241115C001320002024-07-15 1:40PM EDT132.0014.9014.6014.70-0.75-4.79%1442,38854.42%
NVDA241115C001340002024-07-15 2:12PM EDT134.0013.9013.8513.95-2.05-12.85%1811,88454.55%
NVDA241115C001350002024-07-15 2:13PM EDT135.0013.4813.4513.50-1.17-7.99%951,11454.39%
NVDA241115C001360002024-07-15 2:02PM EDT136.0013.3013.0513.20-0.70-5.00%1155,22654.46%
NVDA241115C001380002024-07-15 1:57PM EDT138.0012.4012.3012.40-1.23-9.02%161,72554.27%
NVDA241115C001400002024-07-15 2:19PM EDT140.0011.7011.6511.75-0.75-6.02%48416,40254.38%
NVDA241115C001410002024-07-15 12:40PM EDT141.0011.6511.2511.40-1.30-10.04%263,65654.22%
NVDA241115C001420002024-07-15 11:55AM EDT142.0011.5010.9011.00-1.39-10.78%131,74254.03%
NVDA241115C001430002024-07-15 1:01PM EDT143.0010.9010.6010.70-1.05-8.79%989354.08%
NVDA241115C001440002024-07-15 11:45AM EDT144.0010.7510.3010.45-0.70-6.11%22,00054.18%
NVDA241115C001450002024-07-15 2:06PM EDT145.0010.1110.0510.15-0.59-5.51%1011,41454.25%
NVDA241115C001460002024-07-15 11:31AM EDT146.0010.529.759.85-0.48-4.36%362,49854.22%
NVDA241115C001470002024-07-15 12:26PM EDT147.009.659.459.55-1.20-11.06%9469954.16%
NVDA241115C001480002024-07-15 12:07PM EDT148.009.509.159.25-0.95-9.09%344,05554.07%
NVDA241115C001490002024-07-15 9:37AM EDT149.009.558.909.00-0.73-7.10%33,27354.13%
NVDA241115C001500002024-07-15 2:00PM EDT150.008.758.608.70-0.55-5.91%32613,43453.99%
NVDA241115C001520002024-07-15 1:37PM EDT152.008.238.158.25-1.27-13.37%1061,28254.18%
NVDA241115C001540002024-07-15 11:57AM EDT154.008.007.657.75-0.65-7.51%2454,26254.08%
NVDA241115C001550002024-07-15 11:57AM EDT155.007.657.407.50-0.85-10.00%16216354.00%
NVDA241115C001560002024-07-15 11:30AM EDT156.007.757.207.30-0.20-2.52%181754.08%
NVDA241115C001580002024-07-15 9:48AM EDT158.007.306.756.85-0.55-7.01%191,61553.99%
NVDA241115C001600002024-07-15 1:44PM EDT160.006.506.356.45-0.50-7.14%1194,63054.00%
NVDA241115C001620002024-07-15 11:21AM EDT162.006.655.956.05+0.30+4.72%112,16853.92%
NVDA241115C001640002024-07-15 9:35AM EDT164.006.505.655.75+0.40+6.56%103,83354.16%
NVDA241115C001650002024-07-15 12:19PM EDT165.005.335.455.55-1.17-18.00%3551,26654.05%
NVDA241115C001660002024-07-15 12:05PM EDT166.005.555.255.35-0.08-1.42%658353.91%
NVDA241115C001670002024-07-15 12:15PM EDT167.005.155.155.20-0.55-9.65%3932754.07%
NVDA241115C001680002024-07-15 11:50AM EDT168.005.305.005.05-0.20-3.64%1039854.10%
NVDA241115C001690002024-07-15 10:38AM EDT169.005.304.804.90-0.40-7.02%1527054.02%
NVDA241115C001700002024-07-15 2:13PM EDT170.004.654.704.75-0.82-14.99%275,16354.12%
NVDA241115C001710002024-07-15 11:40AM EDT171.004.954.504.65-0.15-2.94%182,28454.10%
NVDA241115C001720002024-07-15 12:23PM EDT172.004.504.404.50-0.45-9.09%249954.17%
NVDA241115C001730002024-07-12 9:38AM EDT173.004.604.254.350.00-317454.11%
NVDA241115C001740002024-07-15 2:16PM EDT174.004.204.104.20-0.70-14.29%142654.03%
NVDA241115C001750002024-07-15 12:57PM EDT175.004.264.004.10-0.19-4.27%411,17054.16%
NVDA241115C001760002024-07-12 9:38AM EDT176.004.203.904.000.00-542554.29%
NVDA241115C001770002024-07-15 12:11PM EDT177.003.903.803.900.00-524954.39%
NVDA241115C001780002024-07-15 12:17PM EDT178.003.703.703.75-0.55-12.94%52,62754.36%
NVDA241115C001790002024-07-15 1:33PM EDT179.003.653.553.65-0.35-8.75%2189854.31%
NVDA241115C001800002024-07-15 12:22PM EDT180.003.503.453.55-0.28-7.41%402,51054.37%
NVDA241115C001810002024-07-15 2:12PM EDT181.003.403.353.45-0.45-11.69%20420654.42%
NVDA241115C001820002024-07-11 11:29AM EDT182.003.453.253.350.00-232254.44%
NVDA241115C001830002024-07-15 10:24AM EDT183.003.403.153.25+0.05+1.49%1444154.46%
NVDA241115C001840002024-07-15 10:24AM EDT184.003.303.053.15-0.30-8.33%520754.46%
NVDA241115C001850002024-07-12 3:46PM EDT185.003.332.983.050.00-3078754.52%
NVDA241115C001860002024-07-12 1:47PM EDT186.003.402.892.940.00-1785854.49%
NVDA241115C001870002024-07-12 1:46PM EDT187.003.302.822.880.00-3249554.63%
NVDA241115C001880002024-07-12 1:46PM EDT188.003.202.732.780.00-7129554.60%
NVDA241115C001890002024-07-12 2:05PM EDT189.003.082.662.710.00-124254.69%
NVDA241115C001900002024-07-15 2:13PM EDT190.002.602.582.63-0.23-8.13%1265,20054.71%
NVDA241115C001910002024-07-11 10:20AM EDT191.002.942.522.560.00-124454.81%
NVDA241115C001920002024-07-15 12:41PM EDT192.002.552.442.49-0.03-1.16%1466254.83%
NVDA241115C001930002024-07-12 10:15AM EDT193.002.592.372.420.00-312,11554.87%
NVDA241115C001940002024-07-11 2:07PM EDT194.002.352.302.340.00-234,58154.87%
NVDA241115C001950002024-07-15 11:40AM EDT195.002.412.232.28-0.18-6.95%197054.92%
NVDA241115C002000002024-07-15 12:57PM EDT200.002.071.941.97-0.07-3.27%1385,55455.13%
NVDA241115C002050002024-07-15 12:57PM EDT205.001.801.691.73-0.14-7.22%2225855.44%
NVDA241115C002100002024-07-15 10:17AM EDT210.001.551.471.51-0.20-11.43%16780955.69%
NVDA241115C002120002024-07-15 12:25PM EDT212.001.431.391.43-0.11-7.14%556555.79%
NVDA241115C002130002024-07-15 1:19PM EDT213.001.421.361.39-0.09-5.96%416555.86%
NVDA241115C002140002024-07-10 2:30PM EDT214.001.821.321.360.00-212355.92%
NVDA241115C002150002024-07-12 1:29PM EDT215.001.491.281.320.00-1,0211,11055.93%
NVDA241115C002160002024-07-11 10:16AM EDT216.001.531.251.290.00-476456.03%
NVDA241115C002170002024-07-11 11:24AM EDT217.001.351.221.260.00-110456.10%
NVDA241115C002180002024-07-11 1:46PM EDT218.001.251.191.230.00-11356.18%
NVDA241115C002190002024-07-12 3:50PM EDT219.001.221.161.190.00-44756.20%
NVDA241115C002200002024-07-15 11:55AM EDT220.001.211.131.17-0.10-7.63%142356.31%
NVDA241115C002210002024-07-15 9:35AM EDT221.001.221.101.14+0.03+2.52%13156.36%
NVDA241115C002220002024-07-11 1:26PM EDT222.001.171.071.110.00-514556.40%
NVDA241115C002230002024-07-12 10:56AM EDT223.001.251.041.080.00-118056.43%
NVDA241115C002240002024-07-03 12:01PM EDT224.001.101.021.050.00-11656.52%
NVDA241115C002250002024-07-15 2:06PM EDT225.001.031.001.04-0.32-23.70%1231956.69%
NVDA241115C002260002024-07-10 12:00PM EDT226.001.390.971.000.00-511956.64%
NVDA241115C002270002024-07-15 12:42PM EDT227.001.010.950.98-0.06-5.61%331056.75%
NVDA241115C002280002024-07-15 1:40PM EDT228.000.950.920.96-0.06-5.94%562456.79%
NVDA241115C002300002024-07-15 12:52PM EDT230.000.930.890.92-0.08-7.92%1537857.03%
NVDA241115C002350002024-07-15 12:02PM EDT235.000.800.780.81-0.09-10.11%359857.28%
NVDA241115C002400002024-07-15 1:24PM EDT240.000.760.690.73-0.01-1.30%365057.64%
NVDA241115C002450002024-07-15 1:05PM EDT245.000.680.630.65-0.01-1.45%228258.08%
NVDA241115C002500002024-07-15 1:23PM EDT250.000.590.560.59-0.05-7.81%2332,40458.45%
NVDA241115C002550002024-07-15 11:33AM EDT255.000.540.500.53-0.02-3.57%7234458.79%
NVDA241115C002600002024-07-15 10:17AM EDT260.000.480.450.48-0.05-9.43%1017759.13%
NVDA241115C002650002024-07-15 1:04PM EDT265.000.440.400.43-0.05-10.20%21,32459.38%
NVDA241115C002700002024-07-15 11:45AM EDT270.000.380.370.39-0.02-5.00%429859.86%
NVDA241115C002750002024-07-15 10:31AM EDT275.000.360.330.36-0.03-7.69%11120860.21%
NVDA241115C002800002024-07-15 1:01PM EDT280.000.330.300.320.00-401,64360.45%
NVDA241115C002900002024-05-28 3:15PM EDT290.00854.00923.40931.100.00-240.00%
NVDA241115C003000002024-04-04 3:39PM EDT300.00575.00594.20600.750.00-380.00%
NVDA241115C003100002024-06-07 9:30AM EDT310.00893.72903.90911.65-3.61-0.40%2270.00%
NVDA241115C003200002024-05-31 12:06PM EDT320.00775.85894.25901.950.00-120.00%
NVDA241115C003300002024-02-23 12:54PM EDT330.00481.43623.00630.250.00-330.00%
NVDA241115C003400002024-05-21 2:01PM EDT340.00621.09874.75882.500.00-2310.00%
NVDA241115C003500002024-06-05 10:34AM EDT350.00859.84865.10872.800.00-1240.00%
NVDA241115C003600002024-05-31 9:46AM EDT360.00777.89856.75863.050.00-160.00%
NVDA241115C003700002024-05-20 3:18PM EDT370.00593.09847.05853.250.00-1250.00%
NVDA241115C003800002024-06-06 12:39PM EDT380.00821.51835.90843.700.00-5260.00%
NVDA241115C003900002024-05-28 11:44AM EDT390.00743.74827.65833.950.00-190.00%
NVDA241115C004000002024-05-23 12:53PM EDT400.00665.21817.90824.250.00-2270.00%
NVDA241115C004100002024-05-17 2:15PM EDT410.00527.10808.25814.600.00-1280.00%
NVDA241115C004200002024-06-03 1:03PM EDT420.00724.53797.20804.900.00-180.00%
NVDA241115C004300002024-05-17 3:55PM EDT430.00509.88788.90795.200.00-2230.00%
NVDA241115C004400002024-06-03 10:09AM EDT440.00707.41779.15785.400.00-1630.00%
NVDA241115C004500002024-05-23 11:40AM EDT450.00613.66769.50775.850.00-1170.00%
NVDA241115C004600002024-05-24 1:43PM EDT460.00603.54759.80766.150.00-5410.00%
NVDA241115C004700002024-06-06 9:49AM EDT470.00759.13750.15756.500.00-1110.00%
NVDA241115C004800002024-05-02 3:55PM EDT480.00399.04624.80639.800.00-3990.00%
NVDA241115C004900002024-05-31 12:17PM EDT490.00603.37729.50737.200.00-1220.00%
NVDA241115C005000002024-06-07 3:54PM EDT500.00721.13720.00727.55+6.13+0.86%3670.00%
NVDA241115C005100002024-06-07 10:21AM EDT510.00696.80711.60717.90+44.88+6.88%1130.00%
NVDA241115C005200002024-04-25 10:04AM EDT520.00320.65556.85563.650.00-1700.00%
NVDA241115C005300002024-06-03 2:53PM EDT530.00623.10692.30698.550.00-3740.00%
NVDA241115C005400002024-06-04 3:17PM EDT540.00637.93681.35689.050.00-1330.00%
NVDA241115C005500002024-06-06 2:15PM EDT550.00665.00671.75679.400.00-1320.00%
NVDA241115C005600002024-06-05 2:07PM EDT560.00671.32663.60669.850.00-1590.00%
NVDA241115C005700002024-06-04 9:44AM EDT570.00602.45654.00660.100.00-3210.00%
NVDA241115C005800002024-06-06 1:16PM EDT580.00633.45644.45650.650.00-1670.00%
NVDA241115C005900002024-06-06 1:00PM EDT590.00616.00635.05641.100.00-14470.00%
NVDA241115C006000002024-05-30 2:55PM EDT600.00553.95625.40631.600.00-1950.00%
NVDA241115C006100002024-06-06 11:49AM EDT610.00613.55615.95622.050.00-2620.00%
NVDA241115C006200002024-06-06 11:09AM EDT620.00612.20606.35612.600.00-1740.00%
NVDA241115C006300002024-06-07 9:54AM EDT630.00583.80597.20602.75-6.57-1.11%1760.00%
NVDA241115C006400002024-06-06 9:33AM EDT640.00624.35587.50592.850.00-1650.00%
NVDA241115C006500002024-06-06 12:28PM EDT650.00568.31578.05583.400.00-11790.00%
NVDA241115C006600002024-06-03 11:58AM EDT660.00505.50568.65574.150.00-21420.00%
NVDA241115C006700002024-06-06 10:17AM EDT670.00555.50559.30564.550.00-2520.00%
NVDA241115C006800002024-06-06 2:09PM EDT680.00538.32550.05556.050.00-21100.00%
NVDA241115C006900002024-05-31 12:38PM EDT690.00417.65540.60546.650.00-11050.00%
NVDA241115C007000002024-06-07 9:56AM EDT700.00524.10531.55536.80-2.60-0.49%25000.00%
NVDA241115C007100002024-05-31 11:49AM EDT710.00412.95522.05528.300.00-212030.00%
NVDA241115C007200002024-06-07 1:41PM EDT720.00518.95513.00518.95+67.80+15.03%21960.00%
NVDA241115C007300002024-06-04 12:14PM EDT730.00445.75503.85509.000.00-21680.00%
NVDA241115C007400002024-06-04 12:15PM EDT740.00436.70494.70500.000.00-2740.00%
NVDA241115C007500002024-06-07 1:50PM EDT750.00493.17485.75491.05-6.23-1.25%11950.00%
NVDA241115C007600002024-06-06 9:47AM EDT760.00505.08475.80482.350.00-1970.00%
NVDA241115C007700002024-06-07 9:34AM EDT770.00445.00466.75472.95-27.00-5.72%1640.00%
NVDA241115C007800002024-06-05 3:49PM EDT780.00470.94460.10464.950.00-21280.00%
NVDA241115C007900002024-06-06 3:42PM EDT790.00448.00450.10455.850.00-1600.00%
NVDA241115C008000002024-06-07 1:16PM EDT800.00452.00441.55446.35+17.40+4.00%42360.00%
NVDA241115C008100002024-06-07 12:55PM EDT810.00437.00431.60438.80+15.75+3.74%2990.00%
NVDA241115C008200002024-06-04 2:20PM EDT820.00377.55425.20429.900.00-41640.00%
NVDA241115C008300002024-06-06 2:55PM EDT830.00412.48416.95421.350.00-11060.00%
NVDA241115C008400002024-06-06 2:55PM EDT840.00403.83406.95412.850.00-11970.00%
NVDA241115C008500002024-06-07 3:07PM EDT850.00398.98398.10403.55+3.43+0.87%83970.00%
NVDA241115C008600002024-06-07 12:16PM EDT860.00384.70391.60395.30+0.92+0.24%21540.00%
NVDA241115C008700002024-06-07 12:01PM EDT870.00371.55383.40386.35-6.45-1.71%21330.00%
NVDA241115C008800002024-06-07 12:11PM EDT880.00369.95375.20378.15+8.34+2.31%42360.00%
NVDA241115C008900002024-06-07 3:54PM EDT890.00366.90367.25371.50+3.00+0.82%4770.00%
NVDA241115C009000002024-06-07 11:54AM EDT900.00347.75357.25363.45-17.25-4.73%49610.00%
NVDA241115C009100002024-06-07 1:19PM EDT910.00359.49349.10354.15+2.98+0.84%5810.00%
NVDA241115C009200002024-06-07 1:28PM EDT920.00346.80340.90347.30-5.66-1.61%172080.00%
NVDA241115C009300002024-06-07 1:28PM EDT930.00339.10334.10339.85+4.38+1.31%151860.00%
NVDA241115C009400002024-06-07 3:56PM EDT940.00327.20328.30332.40+12.55+3.99%221440.00%
NVDA241115C009500002024-06-07 2:43PM EDT950.00320.00318.40324.45+7.10+2.27%12090.00%
NVDA241115C009600002024-06-07 1:31PM EDT960.00318.88311.20317.00+0.73+0.23%112320.00%
NVDA241115C009700002024-06-07 1:05PM EDT970.00312.11303.70310.15-1.99-0.63%72130.00%
NVDA241115C009800002024-06-07 1:38PM EDT980.00303.33296.25302.50-36.21-10.66%13830.00%
NVDA241115C009900002024-06-07 3:54PM EDT990.00290.45289.40295.05-5.05-1.71%111,0160.00%
NVDA241115C010000002024-06-07 1:38PM EDT1,000.00289.11284.75288.25+0.71+0.25%89460.00%
NVDA241115C010100002024-06-07 12:50PM EDT1,010.00275.65275.35281.50-0.77-0.28%134500.00%
NVDA241115C010200002024-06-07 11:57AM EDT1,020.00260.80268.65274.45-15.95-5.76%53980.00%
NVDA241115C010300002024-06-07 3:54PM EDT1,030.00263.85262.10268.15+1.65+0.63%26610.00%
NVDA241115C010400002024-06-07 12:53PM EDT1,040.00257.40257.40259.25+1.70+0.66%95180.00%
NVDA241115C010500002024-06-07 2:52PM EDT1,050.00248.65251.20252.75+3.65+1.49%145590.00%
NVDA241115C010600002024-06-07 2:15PM EDT1,060.00236.07244.70246.45-7.03-2.89%45220.00%
NVDA241115C010700002024-06-07 9:59AM EDT1,070.00227.85238.40240.25-12.15-5.06%1930.00%
NVDA241115C010800002024-06-06 12:10PM EDT1,080.00235.00232.40234.700.00-41810.00%
NVDA241115C010900002024-06-07 9:59AM EDT1,090.00216.20226.25228.15-11.15-4.90%3980.00%
NVDA241115C011000002024-06-07 3:48PM EDT1,100.00222.62220.35222.15+11.65+5.52%208510.00%
NVDA241115C011100002024-06-05 11:38AM EDT1,110.00209.00214.40216.950.00-62200.00%
NVDA241115C011200002024-06-07 3:35PM EDT1,120.00209.78208.95210.75+0.57+0.27%21600.00%
NVDA241115C011300002024-06-07 9:38AM EDT1,130.00195.85203.30205.15-8.35-4.09%31280.00%
NVDA241115C011400002024-06-07 3:55PM EDT1,140.00199.85198.05199.75+9.85+5.18%31010.00%
NVDA241115C011500002024-06-07 3:26PM EDT1,150.00192.50192.40194.55-1.14-0.59%1189940.00%
NVDA241115C011600002024-06-07 12:57PM EDT1,160.00191.70187.00189.15+8.47+4.62%11140.00%
NVDA241115C011700002024-06-07 3:26PM EDT1,170.00182.29182.00184.00+1.98+1.10%61010.00%
NVDA241115C011800002024-06-07 3:19PM EDT1,180.00175.25177.30179.05+3.25+1.89%2221260.00%
NVDA241115C011900002024-06-07 3:42PM EDT1,190.00176.00172.05174.10+6.20+3.65%121080.00%
NVDA241115C012000002024-06-07 3:52PM EDT1,200.00167.61167.65169.00-5.39-3.12%2625650.00%
NVDA241115C012100002024-06-07 3:57PM EDT1,210.00162.95162.85164.65-1.19-0.72%231060.00%
NVDA241115C012200002024-06-07 3:59PM EDT1,220.00159.25158.05160.10+0.85+0.54%351170.00%
NVDA241115C012300002024-06-07 3:34PM EDT1,230.00155.03153.75155.55-2.42-1.54%212080.00%
NVDA241115C012400002024-06-07 2:29PM EDT1,240.00148.55149.55151.25-2.10-1.39%140980.00%
NVDA241115C012500002024-06-07 3:18PM EDT1,250.00144.55145.50146.90-2.85-1.93%532380.00%
NVDA241115C012600002024-06-06 1:10PM EDT1,260.00138.00140.85142.850.00-29860.00%
NVDA241115C012700002024-06-07 3:30PM EDT1,270.00137.75137.25138.80+9.75+7.62%5930.00%
NVDA241115C012800002024-06-07 3:46PM EDT1,280.00135.00133.10134.85-6.60-4.66%11950.00%
NVDA241115C012900002024-06-07 2:44PM EDT1,290.00130.20129.70131.05+0.50+0.39%9970.00%
NVDA241115C013000002024-06-07 2:59PM EDT1,300.00126.84125.60127.15-1.56-1.21%611,421958.40%
NVDA241115C013200002024-06-07 11:45AM EDT1,320.00113.65118.40120.10-7.10-5.88%395771.41%
NVDA241115C013400002024-06-07 3:00PM EDT1,340.00112.35111.55113.20+2.80+2.56%11104691.99%
NVDA241115C013600002024-06-07 3:04PM EDT1,360.00106.85105.20106.50+5.24+5.16%9333639.73%
NVDA241115C013800002024-06-07 10:15AM EDT1,380.0097.0099.20100.65-0.94-0.96%2169601.98%
NVDA241115C014000002024-06-07 3:36PM EDT1,400.0094.0093.3094.70-3.93-4.01%54976569.82%
NVDA241115C014100002024-06-07 3:35PM EDT1,410.0091.3090.2591.50+6.25+7.35%4389554.47%
NVDA241115C014200002024-06-07 3:37PM EDT1,420.0088.8087.7089.25+6.22+7.53%253543.38%
NVDA241115C014300002024-06-06 3:35PM EDT1,430.0087.2585.0086.100.00-768530.38%
NVDA241115C014400002024-06-07 3:40PM EDT1,440.0083.5582.4083.50+4.51+5.71%4175519.38%
NVDA241115C014500002024-06-07 3:30PM EDT1,450.0080.6979.9580.95-0.84-1.03%30642509.19%
NVDA241115C014600002024-06-07 3:55PM EDT1,460.0078.3077.3578.60-1.05-1.32%9212499.44%
NVDA241115C014700002024-06-07 3:30PM EDT1,470.0075.8875.1576.20-1.17-1.52%355490.66%
NVDA241115C014800002024-06-07 3:59PM EDT1,480.0073.3872.8073.95+4.68+6.81%27392482.11%
NVDA241115C014900002024-06-07 1:49PM EDT1,490.0074.5070.4071.70+4.70+6.73%2285473.66%
NVDA241115C015000002024-06-07 3:52PM EDT1,500.0069.7368.4069.45-0.22-0.31%89814466.14%
NVDA241115C015200002024-06-07 3:57PM EDT1,520.0065.3064.3565.80+1.70+2.67%288452.93%
NVDA241115C015400002024-06-07 11:52AM EDT1,540.0058.7560.5061.95+1.55+2.71%1402440.08%
NVDA241115C015600002024-06-07 12:43PM EDT1,560.0057.5056.7558.00-3.45-5.66%268427.52%
NVDA241115C015800002024-06-06 9:54AM EDT1,580.0055.5053.7554.650.00-1158417.47%
NVDA241115C016000002024-06-07 3:51PM EDT1,600.0051.0450.2051.25-3.06-5.66%10246406.53%
NVDA241115C016200002024-06-06 3:49PM EDT1,620.0051.0547.5048.050.00-560397.42%
NVDA241115C016400002024-06-07 2:47PM EDT1,640.0044.9944.2545.20-0.01-0.02%109435388.00%
NVDA241115C016500002024-06-06 1:00PM EDT1,650.0041.5542.9543.950.00-1181384.13%
NVDA241115C016600002024-06-06 11:27AM EDT1,660.0043.7041.7542.950.00-174380.84%
NVDA241115C016700002024-06-06 10:49AM EDT1,670.0047.2340.4541.300.00-414376.29%
NVDA241115C016800002024-06-06 11:37AM EDT1,680.0041.2539.1040.050.00-135372.30%
NVDA241115C016900002024-06-07 12:00PM EDT1,690.0037.1038.1538.90-0.30-0.80%226369.15%
NVDA241115C017000002024-06-07 2:13PM EDT1,700.0037.0236.8537.85-1.13-2.96%29201365.57%
NVDA241115C017100002024-06-07 3:36PM EDT1,710.0036.7035.8536.65+10.38+39.44%1713362.22%
NVDA241115C017200002024-06-07 2:46PM EDT1,720.0035.8034.6535.55-0.80-2.19%6674358.68%
NVDA241115C017300002024-06-07 3:36PM EDT1,730.0034.6033.7534.55-1.45-4.02%149355.81%
NVDA241115C017400002024-06-07 3:39PM EDT1,740.0033.9032.7533.55+2.40+7.62%728352.75%
NVDA241115C017500002024-06-07 2:45PM EDT1,750.0033.0031.8532.50-0.25-0.75%179349.74%
NVDA241115C017600002024-06-07 9:34AM EDT1,760.0029.0030.7031.60-1.75-5.69%237346.55%
NVDA241115C017700002024-06-05 3:06PM EDT1,770.0033.2929.8530.800.00-1518344.03%
NVDA241115C017800002024-06-07 9:38AM EDT1,780.0029.6728.9529.85-0.37-1.23%2214341.13%
NVDA241115C017900002024-06-07 3:43PM EDT1,790.0029.9528.3529.00-2.05-6.41%374338.92%
NVDA241115C018000002024-06-07 3:59PM EDT1,800.0027.7327.3528.30-2.65-8.72%32163336.25%
NVDA241115C018100002024-06-07 1:49PM EDT1,810.0029.0026.8527.40-1.98-6.39%311334.09%
NVDA241115C018200002024-06-07 2:15PM EDT1,820.0025.3525.7526.60-1.47-5.48%25330.99%
NVDA241115C018300002024-06-06 9:52AM EDT1,830.0029.0025.0025.850.00-140328.60%
NVDA241115C018400002024-06-05 2:02PM EDT1,840.0025.9024.3025.150.00-18326.37%
NVDA241115C018500002024-06-06 11:48AM EDT1,850.0025.5023.7024.550.00-2931324.48%
NVDA241115C018600002024-06-05 12:46PM EDT1,860.0021.9022.9523.800.00-291322.01%
NVDA241115C018700002024-06-05 10:05AM EDT1,870.0021.4022.3023.150.00-132319.89%
NVDA241115C018800002024-05-29 9:43AM EDT1,880.0015.0021.7022.500.00-126317.84%
NVDA241115C018900002024-06-05 10:02AM EDT1,890.0020.5021.1021.900.00-124315.86%
NVDA241115C019000002024-06-07 3:07PM EDT1,900.0021.7020.6021.25-0.30-1.36%1421313.95%
NVDA241115C019100002024-06-07 9:46AM EDT1,910.0021.0020.0520.75+6.35+43.34%320312.22%
NVDA241115C019200002024-06-07 12:05PM EDT1,920.0019.2019.4020.15-2.80-12.73%2141310.06%
NVDA241115C019300002024-06-07 3:27PM EDT1,930.0019.7318.9019.60-0.47-2.33%2074308.28%
NVDA241115C019400002024-06-07 3:27PM EDT1,940.0019.2218.4019.10-3.16-14.12%129606306.58%
NVDA241115C019500002024-06-07 12:05PM EDT1,950.0017.7018.0018.55-4.15-18.99%2466304.96%
NVDA241115C020000002024-06-07 2:50PM EDT2,000.0016.5015.7016.30-2.50-13.16%2163296.91%
NVDA241115C020500002024-06-06 3:50PM EDT2,050.0015.5013.8014.350.00-423289.83%
NVDA241115C021000002024-06-07 10:30AM EDT2,100.0012.6012.2012.70-0.38-2.93%113283.61%
NVDA241115C021200002024-06-07 9:43AM EDT2,120.0012.0011.3012.20+0.66+5.82%166280.73%
NVDA241115C021300002024-06-06 10:12AM EDT2,130.0013.0011.0011.800.00-115279.25%
NVDA241115C021400002024-05-29 3:05PM EDT2,140.0010.2510.7011.600.00--2278.25%
NVDA241115C021500002024-06-07 2:33PM EDT2,150.0011.3210.7511.30+11.32-1011277.89%
NVDA241115C021600002024-06-07 12:21PM EDT2,160.0011.5010.3011.05+11.50-2284276.34%
NVDA241115C021700002024-06-06 9:35AM EDT2,170.0014.509.9510.95+14.50--3275.43%
NVDA241115C021800002024-06-06 11:31AM EDT2,180.0011.009.7510.600.00-22274.23%
NVDA241115C021900002024-05-30 12:04PM EDT2,190.008.279.7010.350.00-22273.69%
NVDA241115C022000002024-06-07 2:45PM EDT2,200.0010.509.6010.05+0.65+6.60%517272.88%
NVDA241115C022200002024-06-07 10:46AM EDT2,220.0010.008.759.70-0.75-6.98%11270.07%
NVDA241115C022300002024-06-06 2:02PM EDT2,230.009.508.659.450.00-69269.34%
NVDA241115C022500002024-06-07 3:55PM EDT2,250.009.108.559.05-0.59-6.09%143268.43%
NVDA241115C022600002024-06-05 3:52PM EDT2,260.009.418.158.900.00-169267.08%
NVDA241115C022700002024-06-07 9:46AM EDT2,270.009.007.908.70+0.10+1.12%132266.00%
NVDA241115C022800002024-06-07 3:19PM EDT2,280.008.357.758.50-0.30-3.47%2103265.20%
NVDA241115C023000002024-06-06 11:58AM EDT2,300.008.607.708.10+8.60--51264.33%
NVDA241115C023500002024-06-07 9:30AM EDT2,350.006.756.957.40+6.75-5118261.00%
NVDA241115C024000002024-06-07 3:59PM EDT2,400.006.706.206.65+6.70-6045257.18%
NVDA241115C025000002024-06-07 3:59PM EDT2,500.005.505.255.55+5.50-12-252.04%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241115P000005002024-07-03 10:54AM EDT0.500.010.000.010.00--40325.00%
NVDA241115P000010002024-06-25 9:42AM EDT1.000.010.000.010.00--770275.00%
NVDA241115P000015002024-07-03 10:54AM EDT1.500.030.000.020.00--20265.63%
NVDA241115P000025002024-06-25 3:15PM EDT2.500.010.000.020.00--760231.25%
NVDA241115P000045002024-06-25 2:22PM EDT4.500.010.000.020.00--6,000193.75%
NVDA241115P000050002024-06-25 2:53PM EDT5.000.010.000.020.00-37,610187.50%
NVDA241115P000095002024-06-03 2:04PM EDT9.500.010.000.050.00--0160.94%
NVDA241115P000100002024-06-07 9:30AM EDT10.000.010.000.250.00-361,640189.84%
NVDA241115P000120002024-07-08 3:14PM EDT12.000.02-0.020.00--51142.97%
NVDA241115P000130002024-06-06 11:00AM EDT13.000.010.000.420.00--40181.64%
NVDA241115P000140002024-05-31 12:12PM EDT14.000.010.000.030.00--90129.69%
NVDA241115P000150002024-06-06 2:16PM EDT15.000.010.000.050.00-1960132.03%
NVDA241115P000160002024-06-06 12:50PM EDT16.000.010.000.030.00--580121.88%
NVDA241115P000170002024-06-17 12:00AM EDT17.000.02--0.00---0.00%
NVDA241115P000180002024-06-25 9:30AM EDT18.000.010.000.020.00-1141110.94%
NVDA241115P000190002024-05-23 1:27PM EDT19.000.010.010.040.00--770117.19%
NVDA241115P000200002024-07-11 2:45PM EDT20.000.020.010.020.00-8024,626109.38%
NVDA241115P000210002024-07-11 10:07AM EDT21.000.010.000.020.00-90673103.13%
NVDA241115P000220002024-06-28 2:52PM EDT22.000.030.010.020.00-11,160103.13%
NVDA241115P000230002024-07-05 1:49PM EDT23.000.020.020.030.00-102,618105.47%
NVDA241115P000240002024-07-12 3:42PM EDT24.000.010.010.030.00-25417100.78%
NVDA241115P000250002024-06-28 2:53PM EDT25.000.040.010.030.00-191898.44%
NVDA241115P000260002024-07-12 2:54PM EDT26.000.030.010.030.00-538096.09%
NVDA241115P000270002024-06-28 3:01PM EDT27.000.040.020.030.00-193096.09%
NVDA241115P000280002024-07-03 10:37AM EDT28.000.030.020.040.00-1035195.31%
NVDA241115P000290002024-06-28 3:18PM EDT29.000.040.020.040.00-12,59392.97%
NVDA241115P000300002024-07-15 11:48AM EDT30.000.040.030.04-0.02-33.33%1007,20392.58%
NVDA241115P000310002024-07-09 11:53AM EDT31.000.040.030.040.00-1026890.63%
NVDA241115P000320002024-06-28 3:48PM EDT32.000.050.030.040.00-131188.28%
NVDA241115P000330002024-07-05 1:05PM EDT33.000.070.030.050.00-3052687.89%
NVDA241115P000340002024-07-09 9:35AM EDT34.000.050.040.050.00-1052087.11%
NVDA241115P000350002024-07-15 12:29PM EDT35.000.040.040.06-0.02-33.33%599086.33%
NVDA241115P000360002024-07-11 9:34AM EDT36.000.060.040.060.00-489784.38%
NVDA241115P000370002024-06-28 2:45PM EDT37.000.080.050.070.00-11,50084.38%
NVDA241115P000380002024-07-09 1:42PM EDT38.000.050.060.070.00-698683.20%
NVDA241115P000390002024-06-28 2:55PM EDT39.000.090.060.080.00-183782.42%
NVDA241115P000400002024-07-15 1:46PM EDT40.000.080.060.08+0.01+14.29%36,26080.66%
NVDA241115P000410002024-07-12 11:14AM EDT41.000.080.070.090.00-83,22080.27%
NVDA241115P000420002024-07-10 10:32AM EDT42.000.070.070.090.00-102,44378.71%
NVDA241115P000430002024-07-09 2:30PM EDT43.000.090.070.100.00-2018,08477.73%
NVDA241115P000440002024-07-15 12:13PM EDT44.000.100.080.11-0.01-9.09%107,71877.15%
NVDA241115P000450002024-07-15 11:39AM EDT45.000.100.080.100.00-118,59175.00%
NVDA241115P000460002024-07-15 12:37PM EDT46.000.110.090.12-0.02-15.38%13,93475.00%
NVDA241115P000470002024-07-08 10:47AM EDT47.000.120.100.130.00-1070074.41%
NVDA241115P000480002024-07-12 9:34AM EDT48.000.120.100.140.00-303,65473.34%
NVDA241115P000490002024-07-12 9:34AM EDT49.000.140.110.140.00-303,15472.27%
NVDA241115P000500002024-07-15 1:45PM EDT50.000.130.130.14-0.01-7.14%365,65271.58%
NVDA241115P000510002024-07-11 11:30AM EDT51.000.150.130.160.00-52,11570.90%
NVDA241115P000520002024-07-05 2:29PM EDT52.000.180.140.160.00-101,81769.73%
NVDA241115P000530002024-07-10 3:31PM EDT53.000.170.160.180.00-147169.63%
NVDA241115P000540002024-07-10 3:50PM EDT54.000.180.170.190.00-51,43168.75%
NVDA241115P000550002024-07-15 12:58PM EDT55.000.190.180.20-0.02-9.52%5010,22367.97%
NVDA241115P000560002024-07-10 3:59PM EDT56.000.200.190.220.00-171,24267.38%
NVDA241115P000570002024-07-08 3:47PM EDT57.000.230.210.230.00-701,55766.75%
NVDA241115P000580002024-07-10 9:56AM EDT58.000.210.230.250.00-54,97366.31%
NVDA241115P000590002024-07-03 12:07PM EDT59.000.270.240.270.00-101,63865.63%
NVDA241115P000600002024-07-15 12:27PM EDT60.000.270.260.280.00-313,66364.89%
NVDA241115P000610002024-07-08 2:08PM EDT61.000.270.280.300.00-1001,17164.36%
NVDA241115P000620002024-07-10 10:36AM EDT62.000.280.300.320.00-15,28863.77%
NVDA241115P000630002024-07-15 10:07AM EDT63.000.330.320.34+0.02+6.45%27,41663.14%
NVDA241115P000640002024-07-10 3:58PM EDT64.000.320.340.370.00-21,38662.65%
NVDA241115P000650002024-07-11 1:33PM EDT65.000.390.370.390.00-78,11062.11%
NVDA241115P000660002024-07-15 9:59AM EDT66.000.390.400.42+0.04+11.43%11,89161.67%
NVDA241115P000670002024-07-15 11:28AM EDT67.000.400.420.45-0.11-21.57%505,57961.08%
NVDA241115P000680002024-07-15 10:36AM EDT68.000.440.450.48-0.06-12.00%703,52160.55%
NVDA241115P000690002024-07-09 2:35PM EDT69.000.440.490.510.00-11,72960.11%
NVDA241115P000700002024-07-15 9:51AM EDT70.000.520.520.55-0.03-5.45%5017,74659.67%
NVDA241115P000710002024-07-11 1:39PM EDT71.000.570.560.590.00-12,99559.25%
NVDA241115P000720002024-07-11 3:35PM EDT72.000.630.590.630.00-1218,06058.69%
NVDA241115P000730002024-07-12 10:53AM EDT73.000.600.640.670.00-235,23158.30%
NVDA241115P000740002024-07-15 9:35AM EDT74.000.650.680.71+0.01+1.56%1005,07057.81%
NVDA241115P000750002024-07-15 2:03PM EDT75.000.740.730.76+0.01+1.37%67428,84157.42%
NVDA241115P000760002024-07-12 12:46PM EDT76.000.730.780.810.00-437,62156.98%
NVDA241115P000770002024-07-15 9:30AM EDT77.000.780.830.87-0.13-14.29%17,39156.59%
NVDA241115P000780002024-07-15 11:14AM EDT78.000.810.900.92-0.08-8.99%14,64356.25%
NVDA241115P000790002024-07-15 10:16AM EDT79.000.950.971.00+0.07+7.95%21,79056.03%
NVDA241115P000800002024-07-15 12:42PM EDT80.000.991.041.06+0.11+12.50%8113,65255.64%
NVDA241115P000810002024-07-15 12:42PM EDT81.001.061.111.14+0.07+7.07%52,10855.35%
NVDA241115P000820002024-07-15 12:09PM EDT82.001.131.191.22+0.10+9.71%21,64555.05%
NVDA241115P000830002024-07-11 3:54PM EDT83.001.391.271.300.00-122,06954.71%
NVDA241115P000840002024-07-11 3:32PM EDT84.001.401.361.390.00-12,31154.44%
NVDA241115P000850002024-07-15 1:22PM EDT85.001.421.461.48+0.01+0.71%2510,85254.15%
NVDA241115P000860002024-07-15 11:27AM EDT86.001.361.561.60+0.04+3.03%51,69753.98%
NVDA241115P000870002024-07-15 12:05PM EDT87.001.561.681.70-0.01-0.64%35,02653.75%
NVDA241115P000880002024-07-15 10:10AM EDT88.001.661.791.84-0.11-6.21%49,48253.59%
NVDA241115P000890002024-07-15 11:42AM EDT89.001.731.921.96+0.12+7.45%187953.39%
NVDA241115P000900002024-07-15 1:49PM EDT90.002.042.052.08+0.17+9.09%319,58553.13%
NVDA241115P000910002024-07-15 12:37PM EDT91.002.112.192.23+0.13+6.57%21,85352.98%
NVDA241115P000920002024-07-12 1:22PM EDT92.002.072.352.390.00-12,06052.88%
NVDA241115P000930002024-07-15 9:32AM EDT93.002.232.502.54-0.01-0.45%303,19852.66%
NVDA241115P000940002024-07-15 9:46AM EDT94.002.602.662.70-0.06-2.26%12,55052.47%
NVDA241115P000950002024-07-15 12:33PM EDT95.002.762.832.86+0.39+16.46%518,31152.26%
NVDA241115P000960002024-07-12 10:06AM EDT96.002.823.003.100.00-1352,30852.25%
NVDA241115P000970002024-07-15 10:35AM EDT97.002.953.203.30-0.45-13.24%355,02452.15%
NVDA241115P000980002024-07-15 11:35AM EDT98.003.133.403.50+0.08+2.62%101,21652.00%
NVDA241115P000990002024-07-12 1:59PM EDT99.003.123.603.700.00-62,72551.81%
NVDA241115P001000002024-07-15 1:56PM EDT100.003.853.853.95+0.15+4.05%8615,66851.84%
NVDA241115P001010002024-07-15 2:12PM EDT101.004.074.054.15+0.57+16.15%32,68251.55%
NVDA241115P001020002024-07-12 1:46PM EDT102.004.254.304.40+0.50+13.33%11,23251.48%
NVDA241115P001030002024-07-15 1:27PM EDT103.004.454.604.65+0.59+15.28%851,41051.48%
NVDA241115P001040002024-07-12 1:46PM EDT104.004.204.804.900.00-672,39151.20%
NVDA241115P001050002024-07-15 1:33PM EDT105.005.105.105.15+0.75+17.24%554,85351.10%
NVDA241115P001060002024-07-11 3:54PM EDT106.005.655.405.500.00-2854151.19%
NVDA241115P001070002024-07-12 1:46PM EDT107.004.955.655.750.00-13488050.89%
NVDA241115P001080002024-07-15 12:20PM EDT108.006.005.956.05+0.51+9.29%212,46850.78%
NVDA241115P001090002024-07-15 11:58AM EDT109.006.106.256.40+0.60+10.91%21,72950.72%
NVDA241115P001100002024-07-15 1:56PM EDT110.006.656.606.70+0.69+11.58%518,57750.62%
NVDA241115P001110002024-07-15 11:52AM EDT111.006.756.957.05+0.05+0.75%62,00550.59%
NVDA241115P001120002024-07-15 11:50AM EDT112.007.107.357.40+0.55+8.40%121,79750.60%
NVDA241115P001130002024-07-15 10:36AM EDT113.007.107.657.75+0.30+4.41%663,61650.38%
NVDA241115P001140002024-07-15 11:44AM EDT114.007.608.108.20+0.25+3.40%112,21050.60%
NVDA241115P001150002024-07-15 1:35PM EDT115.008.388.458.55+0.78+10.26%375,41650.39%
NVDA241115P001160002024-07-15 11:57AM EDT116.008.608.858.95+0.65+8.18%584250.33%
NVDA241115P001170002024-07-15 10:33AM EDT117.008.389.309.40-0.17-1.99%181,79750.42%
NVDA241115P001180002024-07-15 10:17AM EDT118.009.409.659.75+0.20+2.17%11,35150.09%
NVDA241115P001190002024-07-12 3:50PM EDT119.009.6510.1010.200.00-2467750.09%
NVDA241115P001200002024-07-15 1:46PM EDT120.0010.5010.5510.65+0.35+3.45%21026,31150.06%
NVDA241115P001210002024-07-15 12:37PM EDT121.0010.7011.0011.10+0.90+9.18%3189350.16%
NVDA241115P001220002024-07-15 1:07PM EDT122.0011.1511.4511.55+0.25+2.29%481,02750.04%
NVDA241115P001230002024-07-15 1:09PM EDT123.0011.6912.0012.10+1.09+10.28%742,24650.06%
NVDA241115P001240002024-07-15 1:02PM EDT124.0012.2012.4512.55+0.85+7.49%851,06550.04%
NVDA241115P001250002024-07-15 1:40PM EDT125.0012.9012.9513.05+0.46+3.70%9511,13949.98%
NVDA241115P001260002024-07-15 1:15PM EDT126.0013.2513.5013.60+0.45+3.52%11450550.06%
NVDA241115P001270002024-07-15 1:36PM EDT127.0013.9014.0014.15+1.55+12.55%461,76450.10%
NVDA241115P001280002024-07-15 2:18PM EDT128.0014.5514.5014.65+1.05+7.78%1571,12749.94%
NVDA241115P001290002024-07-15 11:47AM EDT129.0014.5015.1015.20+0.15+1.05%8348649.91%
NVDA241115P001300002024-07-15 2:14PM EDT130.0015.6515.6015.70+0.90+6.10%803,22849.67%
NVDA241115P001320002024-07-15 1:02PM EDT132.0016.4516.7016.85+1.65+11.15%4648149.60%
NVDA241115P001340002024-07-15 11:48AM EDT134.0017.3517.9018.00+1.30+8.10%7771149.40%
NVDA241115P001350002024-07-15 1:01PM EDT135.0018.2518.5518.70+1.05+6.10%4430849.67%
NVDA241115P001360002024-07-15 1:01PM EDT136.0018.9519.1519.30+1.60+9.22%12235649.57%
NVDA241115P001380002024-07-15 10:23AM EDT138.0019.4520.4020.50+0.60+3.18%14,33649.27%
NVDA241115P001400002024-07-15 1:54PM EDT140.0021.6021.6021.80+2.23+11.51%361449.18%
NVDA241115P001410002024-07-12 3:43PM EDT141.0021.1022.3022.500.00-2133049.26%
NVDA241115P001420002024-07-11 12:10PM EDT142.0021.6522.8523.150.00-68749.14%
NVDA241115P001430002024-07-11 9:31AM EDT143.0019.2523.6023.800.00-212648.99%
NVDA241115P001440002024-07-11 11:41AM EDT144.0024.5024.3524.450.00-1011348.80%
NVDA241115P001450002024-07-12 9:51AM EDT145.0024.1525.0025.250.00-112749.11%
NVDA241115P001460002024-07-11 9:45AM EDT146.0022.0025.6025.900.00-16348.87%
NVDA241115P001470002024-07-10 12:48PM EDT147.0022.3026.3526.850.00-94049.65%
NVDA241115P001480002024-07-01 2:15PM EDT148.0029.4227.0527.400.00-2032849.00%
NVDA241115P001490002024-06-25 12:17PM EDT149.0030.5827.9528.150.00-21249.02%
NVDA241115P001500002024-07-12 9:43AM EDT150.0028.7028.6029.100.00-123149.74%
NVDA241115P001520002024-07-12 1:38PM EDT152.0027.8530.1530.350.00-86648.75%
NVDA241115P001540002024-06-20 12:28PM EDT154.0028.0131.7031.950.00-101048.93%
NVDA241115P001550002024-07-11 3:56PM EDT155.0032.6532.4532.700.00-320148.79%
NVDA241115P001560002024-06-27 3:54PM EDT156.0037.1233.2533.500.00-10020048.82%
NVDA241115P001580002024-06-17 12:00AM EDT158.0066.75--0.00---0.00%
NVDA241115P001600002024-07-11 2:13PM EDT160.0036.4536.2536.700.00-534748.68%
NVDA241115P001620002024-06-24 3:13PM EDT162.0044.4538.1538.450.00-110249.10%
NVDA241115P001640002024-06-24 2:14PM EDT164.0047.4039.4539.900.00-15148.13%
NVDA241115P001650002024-07-15 10:51AM EDT165.0038.7940.6041.05-1.58-3.91%1149.46%
NVDA241115P001660002024-07-09 10:27AM EDT166.0037.6541.3041.900.00-2249.48%
NVDA241115P001670002024-07-09 10:34AM EDT167.0038.4542.3042.500.00--648.33%
NVDA241115P001680002024-07-15 10:00AM EDT168.0041.7543.2043.50-21.93-34.44%3112048.98%
NVDA241115P001690002024-07-11 2:33PM EDT169.0043.2644.0044.450.00-1149.38%
NVDA241115P001700002024-06-25 9:44AM EDT170.0050.3044.7045.050.00-218548.10%
NVDA241115P001710002024-06-24 12:00PM EDT171.0052.1545.5045.950.00--148.22%
NVDA241115P001720002024-06-26 9:48AM EDT172.0047.9046.5046.950.00-1148.83%
NVDA241115P001730002024-07-12 3:22PM EDT173.0044.8547.1047.750.00-2148.41%
NVDA241115P001740002024-06-24 12:00PM EDT174.0054.8548.3048.700.00-1148.74%
NVDA241115P001750002024-07-10 9:49AM EDT175.0044.1849.2549.700.00-1149.32%
NVDA241115P001760002024-06-07 3:55PM EDT176.0055.8151.2552.350.00--2055.31%
NVDA241115P001770002024-06-21 1:01PM EDT177.0052.3550.7551.150.00-18021047.47%
NVDA241115P001780002024-06-12 10:26AM EDT178.0052.7549.2549.700.00--023.83%
NVDA241115P001790002024-06-17 12:00AM EDT179.0092.56--0.00---0.00%
NVDA241115P001800002024-06-27 9:50AM EDT180.0056.4553.6553.900.00-226147.62%
NVDA241115P001810002024-06-17 12:00AM EDT181.0094.44--0.00---0.00%
NVDA241115P001820002024-06-12 10:26AM EDT182.0056.3052.8053.050.00--10.00%
NVDA241115P001850002024-07-12 2:00PM EDT185.0055.4058.4058.800.00-1249.56%
NVDA241115P001880002024-05-29 2:26PM EDT188.0073.0664.1066.050.00--068.02%
NVDA241115P001900002024-07-15 2:14PM EDT190.0063.2063.0063.35+3.63+6.09%209648.95%
NVDA241115P001920002024-07-12 1:33PM EDT192.0061.8064.5065.400.00--650.23%
NVDA241115P001950002024-06-24 3:40PM EDT195.0075.4567.4568.050.00--248.93%
NVDA241115P002000002024-06-25 11:00AM EDT200.0077.9872.3573.100.00-2551.45%
NVDA241115P002050002024-06-14 9:31AM EDT205.0075.1574.2076.650.00-11028.13%
NVDA241115P002100002024-06-12 10:25AM EDT210.0083.8079.2579.900.00-200.00%
NVDA241115P002150002024-06-13 10:57AM EDT215.0087.0483.2086.450.00-1100.00%
NVDA241115P002190002024-06-12 10:25AM EDT219.0092.8087.8088.500.00--00.00%
NVDA241115P002200002024-06-24 3:18PM EDT220.0099.6592.0593.000.00-1053.56%
NVDA241115P002300002024-06-28 3:40PM EDT230.00106.10102.05102.900.00-10056.30%
NVDA241115P002400002024-06-28 3:40PM EDT240.00116.08112.00112.950.00-10059.42%
NVDA241115P002500002024-06-18 9:30AM EDT250.00118.80122.05123.000.00-2063.01%
NVDA241115P002600002024-06-17 1:35PM EDT260.00127.82132.05132.900.00-1065.19%
NVDA241115P002700002024-06-27 2:47PM EDT270.00144.87141.95142.900.00-5067.14%
NVDA241115P002750002024-06-24 3:41PM EDT275.00155.03146.90147.850.00-4067.70%
NVDA241115P002800002024-06-26 3:03PM EDT280.00156.70151.85152.900.00-40068.95%
NVDA241115P002900002024-06-05 3:32PM EDT290.000.350.120.600.00-12600.00%
NVDA241115P003000002024-06-07 10:51AM EDT300.000.420.220.52+0.02+5.00%47730.00%
NVDA241115P003100002024-05-23 3:02PM EDT310.000.420.180.650.00-6220.00%
NVDA241115P003200002024-05-30 9:30AM EDT320.000.510.220.700.00-1310.00%
NVDA241115P003300002024-05-23 2:55PM EDT330.000.440.260.740.00-5530.00%
NVDA241115P003400002024-05-30 3:20PM EDT340.000.620.400.770.00-1500.00%
NVDA241115P003500002024-05-30 12:41PM EDT350.000.620.380.600.00-11020.00%
NVDA241115P003600002024-06-04 1:02PM EDT360.000.750.370.840.00-2900.00%
NVDA241115P003700002024-06-07 3:32PM EDT370.000.460.440.90-0.24-34.29%21510.00%
NVDA241115P003800002024-06-07 10:46AM EDT380.000.890.470.97+0.41+85.42%1990.00%
NVDA241115P003900002024-06-07 1:25PM EDT390.000.630.511.02-0.16-20.25%1840.00%
NVDA241115P004000002024-06-07 11:31AM EDT400.001.000.621.00+0.19+23.46%16130.00%
NVDA241115P004100002024-06-07 10:27AM EDT410.000.940.611.14+0.17+22.08%13220.00%
NVDA241115P004200002024-06-07 11:50AM EDT420.001.130.661.20+0.10+9.71%22440.00%
NVDA241115P004300002024-06-06 12:03PM EDT430.001.000.991.260.00-21,8060.00%
NVDA241115P004400002024-05-24 12:15PM EDT440.001.070.781.330.00-17720.00%
NVDA241115P004500002024-06-07 3:59PM EDT450.001.200.901.40+0.06+5.26%21,8680.00%
NVDA241115P004600002024-06-06 2:16PM EDT460.001.210.911.490.00-1703940.00%
NVDA241115P004700002024-06-07 9:50AM EDT470.001.401.011.60+0.04+2.94%1720.00%
NVDA241115P004800002024-06-04 9:50AM EDT480.001.491.091.690.00-33780.00%
NVDA241115P004900002024-06-07 2:25PM EDT490.001.461.191.79-0.06-3.95%53260.00%
NVDA241115P005000002024-06-07 1:39PM EDT500.001.701.651.700.00-1086070.00%
NVDA241115P005100002024-06-05 1:06PM EDT510.001.611.391.920.00-12140.00%
NVDA241115P005200002024-06-07 1:50PM EDT520.001.881.522.17-0.11-5.53%31820.00%
NVDA241115P005300002024-06-07 10:21AM EDT530.002.201.652.31+0.07+3.29%1470.00%
NVDA241115P005400002024-06-07 12:42PM EDT540.002.201.782.48+0.26+13.40%11430.00%
NVDA241115P005500002024-06-06 10:20AM EDT550.002.352.002.610.00-11,0480.00%
NVDA241115P005600002024-06-07 12:21PM EDT560.002.652.112.81+0.05+1.92%11410.00%
NVDA241115P005700002024-06-07 9:44AM EDT570.003.252.323.00+0.45+16.07%11670.00%
NVDA241115P005800002024-06-06 10:58AM EDT580.002.922.493.200.00-34980.00%
NVDA241115P005900002024-06-07 9:45AM EDT590.003.352.713.40+0.35+11.67%11640.00%
NVDA241115P006000002024-06-07 12:21PM EDT600.003.502.983.55+0.05+1.45%71,2940.00%
NVDA241115P006100002024-06-07 9:40AM EDT610.003.853.253.85+0.62+19.19%11230.00%
NVDA241115P006200002024-06-07 12:37PM EDT620.003.803.554.10-0.15-3.80%15220.00%
NVDA241115P006300002024-06-06 11:14AM EDT630.004.123.904.250.00-17450.00%
NVDA241115P006400002024-06-06 11:14AM EDT640.004.464.154.600.00-11450.00%
NVDA241115P006500002024-06-07 1:39PM EDT650.004.734.654.95-0.17-3.47%48520.00%
NVDA241115P006600002024-06-07 1:34PM EDT660.005.134.805.25+0.33+6.88%12330.00%
NVDA241115P006700002024-06-06 3:22PM EDT670.005.905.205.650.00-26180.00%
NVDA241115P006800002024-06-07 3:32PM EDT680.005.855.606.10+0.45+8.33%23530.00%
NVDA241115P006900002024-06-07 2:49PM EDT690.006.546.056.55-0.28-4.11%22350.00%
NVDA241115P007000002024-06-07 3:29PM EDT700.007.006.457.05-0.55-7.28%101,9470.00%
NVDA241115P007100002024-06-07 12:47PM EDT710.007.527.057.55-0.38-4.81%63120.00%
NVDA241115P007200002024-06-07 1:29PM EDT720.008.007.458.40+0.37+4.85%21,8100.00%
NVDA241115P007300002024-06-07 12:47PM EDT730.008.738.208.95-1.22-12.26%53,4880.00%
NVDA241115P007400002024-06-06 10:21AM EDT740.009.588.809.400.00-15150.00%
NVDA241115P007500002024-06-07 3:57PM EDT750.009.809.6510.10-1.20-10.91%52,9970.00%
NVDA241115P007600002024-06-07 1:38PM EDT760.0010.5810.4510.85+0.60+6.01%63,7600.00%
NVDA241115P007700002024-06-07 3:31PM EDT770.0011.7011.2511.95-0.80-6.40%37410.00%
NVDA241115P007800002024-06-07 12:47PM EDT780.0012.7112.1012.55-0.14-1.09%154530.00%
NVDA241115P007900002024-06-07 2:02PM EDT790.0013.6012.7513.75-1.62-10.64%12400.00%
NVDA241115P008000002024-06-07 12:16PM EDT800.0015.1714.0014.45+0.37+2.50%51,4160.00%
NVDA241115P008100002024-06-07 2:09PM EDT810.0015.8915.0015.50+1.29+8.84%42180.00%
NVDA241115P008200002024-06-07 2:15PM EDT820.0017.6016.2016.90-0.55-3.03%31620.00%
NVDA241115P008300002024-06-05 2:31PM EDT830.0017.0117.4017.850.00-112010.00%
NVDA241115P008400002024-06-07 12:42PM EDT840.0019.5018.6519.10-1.65-7.80%22450.00%
NVDA241115P008500002024-06-07 3:39PM EDT850.0020.4520.0020.55-1.95-8.71%161,0300.00%
NVDA241115P008600002024-06-07 3:39PM EDT860.0021.7521.4521.95-2.80-11.41%11620.00%
NVDA241115P008700002024-06-06 9:30AM EDT870.0021.2322.9523.450.00-15810.00%
NVDA241115P008800002024-06-07 12:46PM EDT880.0025.4524.5025.50-0.98-3.71%38320.00%
NVDA241115P008900002024-06-07 1:28PM EDT890.0026.8526.2027.10-1.99-6.90%11000.00%
NVDA241115P009000002024-06-07 3:19PM EDT900.0029.5028.0028.65+0.40+1.37%299580.00%
NVDA241115P009100002024-06-07 1:39PM EDT910.0030.2029.8530.55-0.70-2.27%11850.00%
NVDA241115P009200002024-06-07 3:56PM EDT920.0032.4531.8032.55-1.10-3.28%61310.00%
NVDA241115P009300002024-06-07 1:22PM EDT930.0034.1033.8534.50+3.68+12.10%53180.00%
NVDA241115P009400002024-06-07 12:43PM EDT940.0037.0036.0036.80-1.60-4.15%72410.00%
NVDA241115P009500002024-06-07 9:38AM EDT950.0042.8238.2039.30+2.02+4.95%11,4220.00%
NVDA241115P009600002024-06-07 3:51PM EDT960.0041.3340.5541.50-2.67-6.07%52190.00%
NVDA241115P009700002024-06-07 1:23PM EDT970.0043.0243.0543.90-3.19-6.90%2682010.00%
NVDA241115P009800002024-06-07 3:44PM EDT980.0045.8945.6546.30-4.61-9.13%14470.00%
NVDA241115P009900002024-06-07 10:59AM EDT990.0053.9548.2549.00+6.75+14.30%22600.00%
NVDA241115P010000002024-06-07 3:52PM EDT1,000.0052.0551.1551.95-2.10-3.88%2636350.00%
NVDA241115P010100002024-06-06 3:37PM EDT1,010.0057.4053.9554.800.00-2802420.00%
NVDA241115P010200002024-06-07 3:19PM EDT1,020.0059.5556.9557.90+8.30+16.20%4690.00%
NVDA241115P010300002024-06-07 11:23AM EDT1,030.0066.6060.0561.00+7.75+13.17%11050.00%
NVDA241115P010400002024-06-07 12:56PM EDT1,040.0064.0563.2564.25-5.01-7.25%11790.00%
NVDA241115P010500002024-06-07 3:01PM EDT1,050.0068.2666.7067.55-3.25-4.54%292460.00%
NVDA241115P010600002024-06-07 10:33AM EDT1,060.0077.0070.0571.10+4.61+6.37%1500.00%
NVDA241115P010700002024-06-07 10:58AM EDT1,070.0081.0073.7574.60+5.10+6.72%2750.00%
NVDA241115P010800002024-06-07 10:35AM EDT1,080.0084.8277.4578.35+1.90+2.29%12090.00%
NVDA241115P010900002024-06-07 12:56PM EDT1,090.0081.9381.1582.35-7.42-8.30%2320.00%
NVDA241115P011000002024-06-07 3:58PM EDT1,100.0085.4585.1586.05-1.95-2.23%252050.00%
NVDA241115P011100002024-06-07 11:41AM EDT1,110.0096.5589.1090.10+2.80+2.99%21620.00%
NVDA241115P011200002024-06-06 9:38AM EDT1,120.0084.6293.3094.500.00-18990.00%
NVDA241115P011300002024-06-06 11:14AM EDT1,130.00100.4397.6098.800.00-25330.00%
NVDA241115P011400002024-06-04 3:15PM EDT1,140.00120.50101.90103.200.00-2152580.00%
NVDA241115P011500002024-06-07 11:58AM EDT1,150.00114.48106.50107.65+0.23+0.20%57490.00%
NVDA241115P011600002024-06-07 3:52PM EDT1,160.00112.00111.10112.35-9.82-8.06%11540.00%
NVDA241115P011700002024-06-07 2:58PM EDT1,170.00118.10115.75117.10-7.95-6.31%121740.00%
NVDA241115P011800002024-06-07 10:14AM EDT1,180.00130.70120.55122.15+11.30+9.46%10360.00%
NVDA241115P011900002024-06-07 9:30AM EDT1,190.00130.95125.50126.95+6.60+5.31%1340.00%
NVDA241115P012000002024-06-07 3:59PM EDT1,200.00132.00130.80132.25-3.45-2.55%6491,0540.00%
NVDA241115P012100002024-06-07 1:22PM EDT1,210.00135.43135.95137.45-5.87-4.15%2350.00%
NVDA241115P012200002024-06-07 10:42AM EDT1,220.00151.75141.15142.80+4.11+2.78%14230.00%
NVDA241115P012300002024-06-07 10:01AM EDT1,230.00157.75146.65148.25+3.84+2.49%61760.00%
NVDA241115P012400002024-06-07 11:44AM EDT1,240.00164.00152.10153.60+4.79+3.01%3250.00%
NVDA241115P012500002024-06-07 1:01PM EDT1,250.00157.56157.80159.50-9.78-5.84%562470.00%
NVDA241115P012600002024-06-06 10:35AM EDT1,260.00162.90163.35165.250.00-460.00%
NVDA241115P012700002024-06-07 12:02PM EDT1,270.00180.40169.35171.65-30.05-14.28%190.00%
NVDA241115P012800002024-06-07 12:02PM EDT1,280.00186.45174.95177.95+5.90+3.27%180.00%
NVDA241115P012900002024-06-05 11:26AM EDT1,290.00187.40181.05184.000.00-450.00%
NVDA241115P013000002024-06-07 11:08AM EDT1,300.00201.95187.15190.25+7.80+4.02%1510.00%
NVDA241115P013200002024-06-06 11:31AM EDT1,320.00206.00199.75204.100.00-550.00%
NVDA241115P013400002024-06-06 3:38PM EDT1,340.00220.00212.30216.450.00-330.00%
NVDA241115P013600002024-06-05 3:55PM EDT1,360.00219.87225.70229.900.00-140.00%
NVDA241115P013800002024-06-06 9:40AM EDT1,380.00220.97238.80243.050.00-201350.00%
NVDA241115P014000002024-06-06 12:16PM EDT1,400.00263.50252.85259.200.00-110.00%
NVDA241115P014100002024-04-29 1:03PM EDT1,410.00544.33303.00309.350.00-210.00%
NVDA241115P014200002024-03-19 9:39AM EDT1,420.00574.75572.05579.400.00-2310.00%
NVDA241115P014300002024-04-24 10:27AM EDT1,430.00600.57394.90399.650.00-200.00%
NVDA241115P014400002024-05-20 11:37AM EDT1,440.00500.76282.35288.200.00--10.00%
NVDA241115P014500002024-04-23 10:10AM EDT1,450.00638.750.000.000.00-200.00%
NVDA241115P014600002024-05-13 1:44PM EDT1,460.00559.27297.20303.900.00-200.00%
NVDA241115P014700002024-03-25 1:26PM EDT1,470.00536.07665.35679.400.00-200.00%
NVDA241115P014800002024-06-07 3:55PM EDT1,480.00316.10312.65319.35-131.25-29.34%2360.00%
NVDA241115P014900002024-05-23 12:31PM EDT1,490.00445.55320.50326.700.00-200.00%
NVDA241115P015000002024-06-03 3:06PM EDT1,500.00384.54328.40334.650.00-20190.00%
NVDA241115P015200002024-04-22 2:47PM EDT1,520.00725.87567.45582.450.00-200.00%
NVDA241115P015400002024-03-25 12:58PM EDT1,540.00600.61735.35749.400.00-200.00%
NVDA241115P015600002024-03-08 1:19PM EDT1,560.00682.30677.70685.500.00-1430.00%
NVDA241115P015800002024-03-07 2:45PM EDT1,580.00667.55694.00708.000.00--00.00%
NVDA241115P016000002024-05-14 2:33PM EDT1,600.00685.77411.00418.450.00-200.00%
NVDA241115P016200002024-06-07 3:55PM EDT1,620.00431.50428.35435.80-242.78-36.01%1000.00%
NVDA241115P016400002024-06-07 3:55PM EDT1,640.00449.35447.50453.00-73.50-14.06%250.00%
NVDA241115P016500002024-03-08 3:03PM EDT1,650.00773.49763.85777.100.00-1200.00%
NVDA241115P016600002024-05-16 10:21AM EDT1,660.00710.04463.45471.300.00--00.00%
NVDA241115P016800002024-05-23 2:42PM EDT1,680.00636.77483.00488.750.00--120.00%
NVDA241115P016900002024-03-07 4:00PM EDT1,690.00774.00803.85817.100.00--00.00%
NVDA241115P017000002024-03-11 3:54PM EDT1,700.00846.65824.80839.650.00-2000.00%
NVDA241115P017200002024-03-11 3:36PM EDT1,720.00865.40844.80859.650.00-3100.00%
NVDA241115P017300002024-03-11 2:12PM EDT1,730.00869.80854.80869.650.00-500.00%
NVDA241115P017400002024-03-12 1:01PM EDT1,740.00847.55828.85841.700.00-100.00%
NVDA241115P017500002024-03-11 3:47PM EDT1,750.00891.05874.80889.400.00-3000.00%
NVDA241115P017600002024-06-07 3:55PM EDT1,760.00558.15554.65562.05-337.35-37.67%200.00%
NVDA241115P017700002024-05-28 2:37PM EDT1,770.00644.65564.20572.400.00-330.00%
NVDA241115P017800002024-03-11 2:32PM EDT1,780.00917.25904.80919.650.00-600.00%
NVDA241115P017900002024-03-11 2:21PM EDT1,790.00925.65914.90928.800.00-500.00%
NVDA241115P018000002024-03-27 3:00PM EDT1,800.00901.85916.70931.000.00-200.00%
NVDA241115P018100002024-03-11 10:23AM EDT1,810.00944.35939.95943.600.00-1500.00%
NVDA241115P018200002024-05-16 10:21AM EDT1,820.00869.68611.35619.900.00--00.00%
NVDA241115P018500002024-03-18 10:52AM EDT1,850.00946.331,003.901,014.300.00--00.00%
NVDA241115P018800002024-05-29 2:26PM EDT1,880.00730.65670.75678.000.00-200.00%
NVDA241115P020000002024-05-29 2:26PM EDT2,000.00850.13787.85795.000.00--00.00%