Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.374,94 +2.461,24 (+4,25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00039000 | 2024-09-11 2:47PM EDT | 39.00 | 78.54 | 81.60 | 83.00 | 0.00 | - | 5 | 189 | 82.28% |
| NVDA250919C00040000 | 2024-09-12 10:29AM EDT | 40.00 | 82.80 | 81.10 | 82.10 | 0.00 | - | 1 | 149 | 83.37% |
| NVDA250919C00041000 | 2024-08-29 9:51AM EDT | 41.00 | 85.00 | 80.25 | 81.25 | 0.00 | - | 1 | 31 | 83.00% |
| NVDA250919C00042000 | 2024-09-10 12:04PM EDT | 42.00 | 66.65 | 78.55 | 80.40 | 0.00 | - | 4 | 30 | 78.89% |
| NVDA250919C00043000 | 2024-09-10 9:54AM EDT | 43.00 | 67.90 | 78.45 | 79.40 | 0.00 | - | 1 | 22 | 81.12% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 44.00 | 89.05 | 87.80 | 91.90 | 0.00 | - | 2 | 1 | 152.26% |
| NVDA250919C00045000 | 2024-09-06 2:59PM EDT | 45.00 | 61.74 | 76.85 | 77.60 | 0.00 | - | 1 | 359 | 80.21% |
| NVDA250919C00046000 | 2024-08-29 12:57PM EDT | 46.00 | 78.48 | 75.40 | 76.70 | 0.00 | - | 20 | 50 | 77.30% |
| NVDA250919C00047000 | 2024-08-29 12:57PM EDT | 47.00 | 77.57 | 74.45 | 75.85 | 0.00 | - | 20 | 34 | 76.51% |
| NVDA250919C00048000 | 2024-07-24 3:00PM EDT | 48.00 | 71.23 | 83.60 | 87.10 | 0.00 | - | 10 | 12 | 137.99% |
| NVDA250919C00049000 | 2024-09-12 1:51PM EDT | 49.00 | 75.20 | 72.25 | 75.55 | 0.00 | - | 1 | 6 | 78.66% |
| NVDA250919C00050000 | 2024-09-13 1:13PM EDT | 50.00 | 73.00 | 72.50 | 73.15 | +0.50 | +0.69% | 11 | 606 | 76.65% |
| NVDA250919C00052000 | 2024-09-12 3:28PM EDT | 52.00 | 71.47 | 70.45 | 72.35 | 0.00 | - | 1 | 17 | 77.25% |
| NVDA250919C00054000 | 2024-09-11 3:43PM EDT | 54.00 | 66.55 | 69.15 | 69.75 | 0.00 | - | 1 | 52 | 74.59% |
| NVDA250919C00055000 | 2024-09-13 10:46AM EDT | 55.00 | 68.86 | 68.25 | 70.25 | +10.66 | +18.32% | 1 | 71 | 77.59% |
| NVDA250919C00056000 | 2024-08-22 2:16PM EDT | 56.00 | 74.00 | 67.40 | 68.05 | 0.00 | - | 6 | 15 | 73.28% |
| NVDA250919C00058000 | 2024-09-12 10:45AM EDT | 58.00 | 66.71 | 65.75 | 66.35 | 0.00 | - | 1 | 138 | 72.22% |
| NVDA250919C00060000 | 2024-09-13 3:02PM EDT | 60.00 | 64.27 | 63.75 | 64.65 | -1.03 | -1.58% | 16 | 456 | 70.25% |
| NVDA250919C00062000 | 2024-09-12 1:54PM EDT | 62.00 | 64.50 | 62.00 | 63.00 | 0.00 | - | 6 | 224 | 69.04% |
| NVDA250919C00064000 | 2024-09-11 3:52PM EDT | 64.00 | 58.80 | 61.00 | 61.40 | 0.00 | - | 3 | 64 | 69.62% |
| NVDA250919C00065000 | 2024-09-12 3:25PM EDT | 65.00 | 61.60 | 59.75 | 61.25 | 0.00 | - | 5 | 260 | 69.62% |
| NVDA250919C00066000 | 2024-09-13 11:47AM EDT | 66.00 | 59.72 | 58.75 | 59.80 | +14.19 | +31.17% | 10 | 192 | 67.33% |
| NVDA250919C00068000 | 2024-09-06 3:09PM EDT | 68.00 | 44.10 | 57.00 | 58.30 | 0.00 | - | 11 | 88 | 66.36% |
| NVDA250919C00070000 | 2024-09-13 3:25PM EDT | 70.00 | 56.70 | 55.75 | 56.70 | +13.05 | +29.90% | 1 | 467 | 66.14% |
| NVDA250919C00072000 | 2024-09-12 10:12AM EDT | 72.00 | 55.36 | 54.50 | 55.20 | 0.00 | - | 1 | 472 | 66.01% |
| NVDA250919C00074000 | 2024-09-12 10:34AM EDT | 74.00 | 55.00 | 53.00 | 53.70 | 0.00 | - | 1 | 304 | 65.33% |
| NVDA250919C00075000 | 2024-09-13 12:06PM EDT | 75.00 | 52.63 | 52.50 | 53.25 | -0.56 | -1.05% | 12 | 292 | 65.95% |
| NVDA250919C00076000 | 2024-09-13 12:51PM EDT | 76.00 | 52.10 | 51.75 | 52.25 | -0.80 | -1.51% | 21 | 5,801 | 65.12% |
| NVDA250919C00078000 | 2024-09-12 11:54AM EDT | 78.00 | 50.50 | 50.25 | 50.85 | 0.00 | - | 1 | 1,397 | 64.50% |
| NVDA250919C00080000 | 2024-09-13 2:38PM EDT | 80.00 | 49.07 | 49.00 | 49.40 | -1.42 | -2.81% | 5 | 1,852 | 64.15% |
| NVDA250919C00082000 | 2024-09-12 2:38PM EDT | 82.00 | 47.90 | 47.75 | 48.00 | -1.56 | -3.15% | 1 | 687 | 63.80% |
| NVDA250919C00084000 | 2024-09-06 2:58PM EDT | 84.00 | 33.50 | 46.25 | 46.70 | 0.00 | - | 19 | 122 | 63.16% |
| NVDA250919C00085000 | 2024-09-13 1:05PM EDT | 85.00 | 46.15 | 45.75 | 46.05 | -0.35 | -0.75% | 108 | 295 | 63.20% |
| NVDA250919C00086000 | 2024-09-13 9:36AM EDT | 86.00 | 45.45 | 45.00 | 45.35 | +0.70 | +1.56% | 1 | 474 | 62.77% |
| NVDA250919C00088000 | 2024-09-12 2:16PM EDT | 88.00 | 44.00 | 43.80 | 44.05 | -1.35 | -2.98% | 10 | 266 | 62.46% |
| NVDA250919C00090000 | 2024-09-13 2:11PM EDT | 90.00 | 42.70 | 42.55 | 42.80 | -1.25 | -2.84% | 32 | 1,234 | 62.09% |
| NVDA250919C00092000 | 2024-09-13 10:09AM EDT | 92.00 | 42.13 | 41.25 | 41.60 | +4.48 | +11.90% | 1 | 429 | 61.67% |
| NVDA250919C00094000 | 2024-09-13 2:36PM EDT | 94.00 | 39.91 | 40.05 | 40.40 | -0.99 | -2.42% | 8 | 385 | 61.32% |
| NVDA250919C00095000 | 2024-09-12 3:27PM EDT | 95.00 | 40.80 | 39.45 | 39.80 | 0.00 | - | 51 | 376 | 61.13% |
| NVDA250919C00096000 | 2024-09-11 3:21PM EDT | 96.00 | 36.60 | 38.90 | 39.20 | 0.00 | - | 3 | 612 | 60.99% |
| NVDA250919C00098000 | 2024-09-12 11:23AM EDT | 98.00 | 39.02 | 37.75 | 38.05 | 0.00 | - | 6 | 1,260 | 60.66% |
| NVDA250919C00100000 | 2024-09-13 3:54PM EDT | 100.00 | 36.76 | 36.70 | 36.95 | -0.64 | -1.71% | 119 | 6,372 | 60.46% |
| NVDA250919C00102000 | 2024-09-13 2:31PM EDT | 102.00 | 35.40 | 35.60 | 35.90 | -0.85 | -2.34% | 2 | 839 | 60.21% |
| NVDA250919C00104000 | 2024-09-13 3:34PM EDT | 104.00 | 34.81 | 34.55 | 34.80 | -0.85 | -2.38% | 3 | 1,314 | 59.91% |
| NVDA250919C00105000 | 2024-09-13 11:37AM EDT | 105.00 | 34.20 | 34.00 | 34.30 | -0.61 | -1.75% | 55 | 1,028 | 59.77% |
| NVDA250919C00106000 | 2024-09-13 10:27AM EDT | 106.00 | 33.65 | 33.45 | 33.80 | -1.10 | -3.17% | 5 | 614 | 59.62% |
| NVDA250919C00108000 | 2024-09-13 10:23AM EDT | 108.00 | 32.95 | 32.45 | 32.80 | -0.77 | -2.28% | 3 | 661 | 59.39% |
| NVDA250919C00110000 | 2024-09-13 3:35PM EDT | 110.00 | 31.80 | 31.50 | 31.80 | -1.20 | -3.64% | 118 | 5,538 | 59.17% |
| NVDA250919C00112000 | 2024-09-13 12:04PM EDT | 112.00 | 30.77 | 30.50 | 30.85 | -1.24 | -3.87% | 4 | 846 | 58.91% |
| NVDA250919C00114000 | 2024-09-13 11:17AM EDT | 114.00 | 30.40 | 29.60 | 29.95 | -0.71 | -2.28% | 2 | 892 | 58.76% |
| NVDA250919C00115000 | 2024-09-13 1:51PM EDT | 115.00 | 29.44 | 29.20 | 29.45 | -1.34 | -4.35% | 29 | 2,119 | 58.67% |
| NVDA250919C00116000 | 2024-09-13 10:35AM EDT | 116.00 | 28.83 | 28.65 | 29.00 | -0.52 | -1.77% | 24 | 293 | 58.46% |
| NVDA250919C00118000 | 2024-09-13 3:48PM EDT | 118.00 | 28.00 | 27.85 | 28.15 | -1.05 | -3.61% | 125 | 1,371 | 58.39% |
| NVDA250919C00120000 | 2024-09-13 3:59PM EDT | 120.00 | 27.20 | 27.05 | 27.30 | -0.49 | -1.77% | 124 | 4,251 | 58.26% |
| NVDA250919C00122000 | 2024-09-13 3:27PM EDT | 122.00 | 26.35 | 26.15 | 26.45 | -1.35 | -4.87% | 4 | 1,459 | 57.99% |
| NVDA250919C00124000 | 2024-09-12 1:38PM EDT | 124.00 | 26.55 | 25.35 | 25.65 | 0.00 | - | 4 | 962 | 57.84% |
| NVDA250919C00125000 | 2024-09-13 3:06PM EDT | 125.00 | 25.05 | 25.05 | 25.25 | -1.35 | -5.11% | 29 | 2,437 | 57.85% |
| NVDA250919C00126000 | 2024-09-13 3:41PM EDT | 126.00 | 24.76 | 24.60 | 24.90 | -1.44 | -5.50% | 38 | 986 | 57.75% |
| NVDA250919C00128000 | 2024-09-13 3:50PM EDT | 128.00 | 24.01 | 23.80 | 24.15 | -1.39 | -5.47% | 14 | 2,845 | 57.57% |
| NVDA250919C00130000 | 2024-09-13 3:50PM EDT | 130.00 | 23.32 | 23.20 | 23.40 | -0.58 | -2.43% | 113 | 5,225 | 57.55% |
| NVDA250919C00132000 | 2024-09-13 3:38PM EDT | 132.00 | 22.61 | 22.40 | 22.70 | -1.39 | -5.79% | 23 | 653 | 57.34% |
| NVDA250919C00134000 | 2024-09-13 1:13PM EDT | 134.00 | 22.00 | 21.80 | 22.00 | -1.00 | -4.35% | 120 | 1,996 | 57.30% |
| NVDA250919C00135000 | 2024-09-13 9:33AM EDT | 135.00 | 21.78 | 21.45 | 21.65 | -0.52 | -2.33% | 1 | 1,454 | 57.21% |
| NVDA250919C00136000 | 2024-09-13 12:42PM EDT | 136.00 | 21.18 | 21.10 | 21.35 | -1.12 | -5.02% | 10 | 1,890 | 57.17% |
| NVDA250919C00137000 | 2024-09-12 11:33AM EDT | 137.00 | 21.80 | 20.80 | 21.00 | 0.00 | - | 18 | 237 | 57.12% |
| NVDA250919C00138000 | 2024-09-12 3:03PM EDT | 138.00 | 20.56 | 20.40 | 20.70 | -1.22 | -5.60% | 10 | 2,673 | 57.01% |
| NVDA250919C00139000 | 2024-09-13 12:44PM EDT | 139.00 | 20.20 | 20.15 | 20.35 | -1.22 | -5.70% | 1 | 225 | 56.99% |
| NVDA250919C00140000 | 2024-09-13 3:49PM EDT | 140.00 | 19.90 | 19.85 | 20.05 | -1.20 | -5.69% | 34 | 7,272 | 56.96% |
| NVDA250919C00141000 | 2024-09-12 1:55PM EDT | 141.00 | 20.90 | 19.55 | 19.75 | 0.00 | - | 3 | 1,317 | 56.92% |
| NVDA250919C00142000 | 2024-09-13 12:14PM EDT | 142.00 | 19.20 | 19.25 | 19.45 | -0.96 | -4.76% | 32 | 998 | 56.88% |
| NVDA250919C00144000 | 2024-09-13 12:13PM EDT | 144.00 | 18.75 | 18.65 | 18.85 | +6.13 | +48.57% | 2 | 403 | 56.77% |
| NVDA250919C00145000 | 2024-09-13 2:32PM EDT | 145.00 | 18.20 | 18.40 | 18.55 | -1.33 | -6.81% | 17 | 1,169 | 56.75% |
| NVDA250919C00146000 | 2024-09-13 10:41AM EDT | 146.00 | 18.35 | 18.10 | 18.30 | -0.65 | -3.42% | 15 | 532 | 56.72% |
| NVDA250919C00148000 | 2024-09-12 2:58PM EDT | 148.00 | 18.70 | 17.55 | 17.75 | 0.00 | - | 18 | 552 | 56.64% |
| NVDA250919C00150000 | 2024-09-13 3:57PM EDT | 150.00 | 17.15 | 17.00 | 17.20 | -0.52 | -2.94% | 88 | 8,108 | 56.53% |
| NVDA250919C00152000 | 2024-09-12 1:58PM EDT | 152.00 | 17.80 | 16.50 | 16.70 | 0.00 | - | 16 | 189 | 56.50% |
| NVDA250919C00154000 | 2024-09-12 12:35PM EDT | 154.00 | 16.65 | 16.00 | 16.20 | 0.00 | - | 7 | 160 | 56.43% |
| NVDA250919C00155000 | 2024-09-13 11:53AM EDT | 155.00 | 15.93 | 15.75 | 15.95 | -0.58 | -3.51% | 1 | 1,613 | 56.39% |
| NVDA250919C00156000 | 2024-09-13 11:33AM EDT | 156.00 | 15.60 | 15.50 | 15.70 | -1.01 | -6.08% | 34 | 189 | 56.34% |
| NVDA250919C00158000 | 2024-09-13 11:48AM EDT | 158.00 | 15.30 | 15.00 | 15.30 | -0.35 | -2.24% | 17 | 640 | 56.32% |
| NVDA250919C00160000 | 2024-09-13 2:40PM EDT | 160.00 | 14.74 | 14.50 | 14.75 | -1.01 | -6.41% | 38 | 4,500 | 56.11% |
| NVDA250919C00162000 | 2024-09-13 11:15AM EDT | 162.00 | 14.65 | 14.15 | 14.35 | -0.20 | -1.35% | 5 | 421 | 56.20% |
| NVDA250919C00164000 | 2024-09-13 11:58AM EDT | 164.00 | 13.90 | 13.70 | 13.90 | -0.78 | -5.31% | 1 | 519 | 56.09% |
| NVDA250919C00165000 | 2024-09-13 11:58AM EDT | 165.00 | 13.70 | 13.50 | 13.70 | -0.15 | -1.08% | 19 | 996 | 56.09% |
| NVDA250919C00166000 | 2024-09-13 11:50AM EDT | 166.00 | 13.50 | 13.30 | 13.50 | -0.50 | -3.57% | 6 | 427 | 56.07% |
| NVDA250919C00168000 | 2024-09-13 11:19AM EDT | 168.00 | 13.40 | 12.90 | 13.10 | -0.05 | -0.37% | 6 | 648 | 56.02% |
| NVDA250919C00170000 | 2024-09-13 3:08PM EDT | 170.00 | 12.54 | 12.50 | 12.70 | -1.08 | -7.93% | 11 | 2,575 | 55.95% |
| NVDA250919C00175000 | 2024-09-13 11:22AM EDT | 175.00 | 12.10 | 11.60 | 11.75 | -0.43 | -3.43% | 15 | 2,637 | 55.83% |
| NVDA250919C00180000 | 2024-09-13 3:56PM EDT | 180.00 | 10.85 | 10.75 | 10.95 | -0.83 | -7.11% | 33 | 2,905 | 55.78% |
| NVDA250919C00185000 | 2024-09-13 3:36PM EDT | 185.00 | 10.15 | 9.95 | 10.15 | -0.75 | -6.88% | 4 | 1,941 | 55.65% |
| NVDA250919C00190000 | 2024-09-12 3:18PM EDT | 190.00 | 10.10 | 9.25 | 9.45 | 0.00 | - | 65 | 1,028 | 55.63% |
| NVDA250919C00195000 | 2024-09-13 2:55PM EDT | 195.00 | 8.70 | 8.60 | 8.80 | -0.84 | -8.81% | 1,252 | 461 | 55.60% |
| NVDA250919C00200000 | 2024-09-13 3:20PM EDT | 200.00 | 8.10 | 8.00 | 8.15 | -0.45 | -5.26% | 58 | 3,436 | 55.52% |
| NVDA250919C00205000 | 2024-09-13 1:50PM EDT | 205.00 | 7.55 | 7.45 | 7.60 | -0.78 | -9.36% | 252 | 83 | 55.52% |
| NVDA250919C00210000 | 2024-09-13 3:20PM EDT | 210.00 | 7.05 | 6.85 | 7.10 | -0.47 | -6.25% | 5 | 430 | 55.41% |
| NVDA250919C00212000 | 2024-09-13 9:48AM EDT | 212.00 | 7.13 | 6.65 | 6.90 | -0.52 | -6.80% | 1 | 1,275 | 55.38% |
| NVDA250919C00213000 | 2024-09-12 1:59PM EDT | 213.00 | 7.44 | 6.65 | 6.80 | 0.00 | - | 20 | 33 | 55.51% |
| NVDA250919C00214000 | 2024-09-13 1:25PM EDT | 214.00 | 6.70 | 6.55 | 6.70 | +2.15 | +47.25% | 2 | 231 | 55.49% |
| NVDA250919C00215000 | 2024-09-12 12:19PM EDT | 215.00 | 7.05 | 6.45 | 6.60 | 0.00 | - | 11 | 368 | 55.46% |
| NVDA250919C00216000 | 2024-09-11 3:19PM EDT | 216.00 | 5.75 | 6.30 | 6.60 | 0.00 | - | 3 | 21 | 55.51% |
| NVDA250919C00217000 | 2024-09-13 3:35PM EDT | 217.00 | 6.42 | 6.20 | 6.45 | -0.66 | -9.32% | 2 | 338 | 55.41% |
| NVDA250919C00218000 | 2024-09-11 1:28PM EDT | 218.00 | 5.08 | 6.15 | 6.40 | 0.00 | - | 1 | 7 | 55.51% |
| NVDA250919C00219000 | 2024-09-04 9:31AM EDT | 219.00 | 4.00 | 6.10 | 6.25 | 0.00 | - | 4 | 169 | 55.48% |
| NVDA250919C00220000 | 2024-09-13 3:20PM EDT | 220.00 | 6.15 | 5.95 | 6.20 | +0.55 | +9.82% | 177 | 1,529 | 55.43% |
| NVDA250919C00221000 | 2024-09-03 1:55PM EDT | 221.00 | 4.30 | 5.90 | 6.10 | 0.00 | - | 3 | 20 | 55.45% |
| NVDA250919C00222000 | 2024-09-12 10:01AM EDT | 222.00 | 6.27 | 5.85 | 6.00 | 0.00 | - | 1 | 90 | 55.48% |
| NVDA250919C00223000 | 2024-09-12 10:48AM EDT | 223.00 | 6.45 | 5.75 | 5.95 | 0.00 | - | 2 | 9 | 55.49% |
| NVDA250919C00224000 | 2024-09-03 10:07AM EDT | 224.00 | 4.55 | 5.70 | 5.90 | 0.00 | - | 5 | 56 | 55.59% |
| NVDA250919C00225000 | 2024-09-12 10:51AM EDT | 225.00 | 6.35 | 5.60 | 5.80 | 0.00 | - | 3 | 100 | 55.52% |
| NVDA250919C00226000 | 2024-09-12 10:51AM EDT | 226.00 | 6.30 | 5.50 | 5.75 | 0.00 | - | 1 | 27 | 55.53% |
| NVDA250919C00227000 | 2024-09-12 11:38AM EDT | 227.00 | 6.08 | 5.45 | 5.65 | 0.00 | - | 1 | 109 | 55.54% |
| NVDA250919C00228000 | 2024-09-05 11:02AM EDT | 228.00 | 3.50 | 5.40 | 5.55 | 0.00 | - | 2 | 191 | 55.54% |
| NVDA250919C00230000 | 2024-09-12 11:15AM EDT | 230.00 | 6.05 | 5.25 | 5.40 | 0.00 | - | 3 | 98 | 55.53% |
| NVDA250919C00235000 | 2024-09-12 1:15PM EDT | 235.00 | 5.35 | 4.90 | 5.05 | 0.00 | - | 8 | 115 | 55.53% |
| NVDA250919C00240000 | 2024-09-12 2:59PM EDT | 240.00 | 5.20 | 4.60 | 4.75 | 0.00 | - | 849 | 1,788 | 55.62% |
| NVDA250919C00245000 | 2024-09-05 11:52AM EDT | 245.00 | 2.74 | 4.30 | 4.50 | 0.00 | - | 2 | 56 | 55.72% |
| NVDA250919C00250000 | 2024-09-13 2:52PM EDT | 250.00 | 4.14 | 4.05 | 4.20 | -0.41 | -9.01% | 122 | 2,555 | 55.75% |
| NVDA250919C00255000 | 2024-09-13 10:02AM EDT | 255.00 | 3.95 | 3.80 | 3.95 | -0.30 | -7.06% | 1 | 244 | 55.80% |
| NVDA250919C00260000 | 2024-09-13 1:38PM EDT | 260.00 | 3.63 | 3.60 | 3.70 | -0.42 | -10.37% | 1 | 269 | 55.88% |
| NVDA250919C00265000 | 2024-09-11 3:44PM EDT | 265.00 | 3.10 | 3.40 | 3.50 | 0.00 | - | 13 | 701 | 56.01% |
| NVDA250919C00270000 | 2024-09-13 1:16PM EDT | 270.00 | 3.29 | 3.20 | 3.30 | +0.99 | +43.04% | 1 | 310 | 56.07% |
| NVDA250919C00275000 | 2024-09-13 3:42PM EDT | 275.00 | 3.06 | 3.00 | 3.15 | -0.29 | -8.66% | 10 | 325 | 56.19% |
| NVDA250919C00280000 | 2024-09-13 3:54PM EDT | 280.00 | 2.87 | 2.87 | 2.95 | -0.23 | -7.42% | 3,770 | 2,598 | 56.29% |
| NVDA250919C00390000 | 2024-05-21 11:46AM EDT | 390.00 | 594.58 | 843.70 | 859.60 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA250919C00400000 | 2024-06-03 12:23PM EDT | 400.00 | 765.13 | 836.45 | 850.60 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 450.00 | 542.09 | 792.15 | 806.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00470000 | 2024-06-05 1:25PM EDT | 470.00 | 779.15 | 774.55 | 788.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 761.66 | 748.45 | 762.35 | +62.01 | +8.86% | 1 | 16 | 0.00% |
| NVDA250919C00520000 | 2024-06-05 2:47PM EDT | 520.00 | 745.60 | 731.30 | 745.25 | +745.60 | - | - | 1 | 0.00% |
| NVDA250919C00540000 | 2024-05-29 1:34PM EDT | 540.00 | 659.67 | 714.25 | 728.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 432.90 | 440.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250919C00580000 | 2024-06-05 1:19PM EDT | 580.00 | 688.16 | 680.75 | 694.70 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250919C00600000 | 2024-06-04 1:25PM EDT | 600.00 | 613.10 | 664.25 | 678.30 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250919C00620000 | 2024-06-04 3:45PM EDT | 620.00 | 610.57 | 648.00 | 661.55 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 640.00 | 476.80 | 631.90 | 645.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00660000 | 2024-06-07 1:05PM EDT | 660.00 | 628.37 | 616.35 | 629.35 | +8.69 | +1.40% | 14 | 16 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00700000 | 2024-05-31 12:02PM EDT | 700.00 | 484.81 | 585.30 | 596.50 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA250919C00720000 | 2024-06-06 9:52AM EDT | 720.00 | 588.61 | 570.60 | 582.90 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 740.00 | 334.88 | 555.60 | 569.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C00760000 | 2024-06-07 1:28PM EDT | 760.00 | 551.05 | 542.70 | 552.85 | -7.65 | -1.37% | 2 | 582 | 0.00% |
| NVDA250919C00780000 | 2024-06-05 10:19AM EDT | 780.00 | 518.88 | 528.55 | 537.80 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA250919C00800000 | 2024-06-07 1:28PM EDT | 800.00 | 522.55 | 513.75 | 523.85 | +3.44 | +0.66% | 2 | 161 | 0.00% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 820.00 | 440.00 | 499.65 | 511.55 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250919C00840000 | 2024-06-05 10:42AM EDT | 840.00 | 483.00 | 486.90 | 498.15 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 860.00 | 375.50 | 472.75 | 482.60 | 0.00 | - | 11 | 32 | 0.00% |
| NVDA250919C00880000 | 2024-06-06 9:49AM EDT | 880.00 | 471.90 | 459.65 | 471.55 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919C00900000 | 2024-06-07 10:22AM EDT | 900.00 | 437.45 | 447.30 | 457.75 | -9.85 | -2.20% | 1 | 27 | 0.00% |
| NVDA250919C00920000 | 2024-06-06 9:55AM EDT | 920.00 | 435.00 | 434.70 | 444.75 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA250919C00940000 | 2024-06-06 3:38PM EDT | 940.00 | 426.49 | 422.50 | 432.70 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA250919C00960000 | 2024-06-05 1:11PM EDT | 960.00 | 415.86 | 411.70 | 422.35 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C00980000 | 2024-06-04 1:49PM EDT | 980.00 | 357.05 | 399.30 | 408.00 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA250919C01000000 | 2024-06-07 10:10AM EDT | 1,000.00 | 384.00 | 388.05 | 399.65 | -9.00 | -2.29% | 2 | 134 | 0.00% |
| NVDA250919C01020000 | 2024-05-31 12:08PM EDT | 1,020.00 | 290.45 | 380.65 | 385.70 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA250919C01040000 | 2024-06-07 3:18PM EDT | 1,040.00 | 368.44 | 369.95 | 374.85 | +3.60 | +0.99% | 2 | 110 | 0.00% |
| NVDA250919C01060000 | 2024-06-07 3:25PM EDT | 1,060.00 | 361.38 | 359.40 | 364.45 | +13.28 | +3.82% | 1 | 21 | 0.00% |
| NVDA250919C01080000 | 2024-06-07 1:08PM EDT | 1,080.00 | 354.40 | 349.20 | 354.30 | +11.11 | +3.24% | 20 | 55 | 0.00% |
| NVDA250919C01100000 | 2024-06-07 2:44PM EDT | 1,100.00 | 339.83 | 339.45 | 344.05 | +1.03 | +0.30% | 3 | 386 | 0.00% |
| NVDA250919C01120000 | 2024-06-04 2:50PM EDT | 1,120.00 | 300.00 | 329.55 | 334.55 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01140000 | 2024-06-07 2:54PM EDT | 1,140.00 | 322.00 | 320.10 | 325.00 | +10.00 | +3.21% | 2 | 45 | 0.00% |
| NVDA250919C01160000 | 2024-06-06 11:08AM EDT | 1,160.00 | 320.20 | 310.85 | 316.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250919C01180000 | 2024-06-07 2:42PM EDT | 1,180.00 | 304.47 | 302.00 | 306.95 | +6.37 | +2.14% | 11 | 27 | 0.00% |
| NVDA250919C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 295.57 | 293.35 | 297.95 | -2.93 | -0.98% | 7 | 167 | 0.00% |
| NVDA250919C01220000 | 2024-06-07 2:42PM EDT | 1,220.00 | 286.95 | 284.70 | 289.55 | +2.95 | +1.04% | 11 | 109 | 0.00% |
| NVDA250919C01240000 | 2024-06-07 12:51PM EDT | 1,240.00 | 276.89 | 276.35 | 281.45 | -0.11 | -0.04% | 1 | 69 | 0.00% |
| NVDA250919C01260000 | 2024-06-07 3:51PM EDT | 1,260.00 | 270.49 | 268.55 | 273.35 | +1.34 | +0.50% | 1 | 72 | 0.00% |
| NVDA250919C01280000 | 2024-06-06 9:56AM EDT | 1,280.00 | 258.60 | 260.45 | 265.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C01300000 | 2024-06-07 2:51PM EDT | 1,300.00 | 253.00 | 253.20 | 257.60 | -0.15 | -0.06% | 11 | 286 | 0.00% |
| NVDA250919C01320000 | 2024-06-05 10:44AM EDT | 1,320.00 | 241.13 | 245.70 | 250.55 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA250919C01340000 | 2024-06-06 3:12PM EDT | 1,340.00 | 240.21 | 238.60 | 243.20 | 0.00 | - | 13 | 17 | 0.00% |
| NVDA250919C01360000 | 2024-06-05 2:44PM EDT | 1,360.00 | 238.83 | 231.65 | 236.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01370000 | 2024-06-06 10:06AM EDT | 1,370.00 | 236.43 | 228.05 | 232.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250919C01380000 | 2024-06-06 1:46PM EDT | 1,380.00 | 223.52 | 224.80 | 229.80 | 0.00 | - | 27 | 61 | 0.00% |
| NVDA250919C01390000 | 2024-05-31 12:21PM EDT | 1,390.00 | 155.05 | 221.55 | 226.35 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250919C01400000 | 2024-06-07 12:14PM EDT | 1,400.00 | 217.00 | 218.60 | 222.90 | -8.24 | -3.66% | 3 | 100 | 0.00% |
| NVDA250919C01410000 | 2024-06-06 9:49AM EDT | 1,410.00 | 224.86 | 215.35 | 220.05 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250919C01420000 | 2024-06-06 1:11PM EDT | 1,420.00 | 208.97 | 212.05 | 216.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C01440000 | 2024-06-06 1:17PM EDT | 1,440.00 | 203.25 | 205.90 | 210.60 | 0.00 | - | 20 | 21 | 0.00% |
| NVDA250919C01460000 | 2024-06-05 1:37PM EDT | 1,460.00 | 203.80 | 200.00 | 204.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA250919C01500000 | 2024-06-07 2:34PM EDT | 1,500.00 | 188.95 | 188.75 | 192.35 | +1.14 | +0.61% | 12 | 62 | 0.00% |
| NVDA250919C01520000 | 2024-06-05 12:56PM EDT | 1,520.00 | 184.25 | 183.60 | 186.95 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C01540000 | 2024-06-06 1:16PM EDT | 1,540.00 | 175.49 | 177.65 | 181.65 | +175.49 | - | - | 2 | 0.00% |
| NVDA250919C01560000 | 2024-06-06 2:01PM EDT | 1,560.00 | 172.37 | 172.50 | 176.45 | 0.00 | - | 12 | 16 | 0.00% |
| NVDA250919C01580000 | 2024-06-05 11:15AM EDT | 1,580.00 | 165.28 | 168.15 | 171.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919C01600000 | 2024-06-06 10:25AM EDT | 1,600.00 | 166.80 | 163.00 | 166.25 | 0.00 | - | 21 | 22 | 0.00% |
| NVDA250919C01620000 | 2024-06-06 1:48PM EDT | 1,620.00 | 157.67 | 158.65 | 161.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C01640000 | 2024-06-06 12:24PM EDT | 1,640.00 | 154.13 | 154.05 | 157.30 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA250919C01660000 | 2024-06-07 9:31AM EDT | 1,660.00 | 145.86 | 149.65 | 152.70 | -6.54 | -4.29% | 1 | 13 | 0.00% |
| NVDA250919C01680000 | 2024-06-06 1:46PM EDT | 1,680.00 | 145.16 | 144.70 | 148.60 | +145.16 | - | - | 27 | 0.00% |
| NVDA250919C01950000 | 2024-06-07 9:48AM EDT | 1,950.00 | 99.00 | 99.05 | 101.50 | +1.40 | +1.43% | 3 | 11 | 394.18% |
| NVDA250919C02000000 | 2024-06-07 10:50AM EDT | 2,000.00 | 92.10 | 92.35 | 94.95 | +2.10 | +2.33% | 9 | 47 | 367.08% |
| NVDA250919C02050000 | 2024-06-05 1:33PM EDT | 2,050.00 | 88.60 | 86.10 | 88.80 | 0.00 | - | 1 | 1 | 346.36% |
| NVDA250919C02100000 | 2024-06-07 9:57AM EDT | 2,100.00 | 81.00 | 80.85 | 83.15 | +2.00 | +2.53% | 1 | 22 | 330.60% |
| NVDA250919C02120000 | 2024-06-06 10:17AM EDT | 2,120.00 | 78.95 | 78.20 | 80.90 | 0.00 | - | 1 | 187 | 324.01% |
| NVDA250919C02130000 | 2024-05-30 3:19PM EDT | 2,130.00 | 62.00 | 77.50 | 79.95 | 0.00 | - | 1 | 1 | 321.91% |
| NVDA250919C02150000 | 2024-06-06 2:58PM EDT | 2,150.00 | 76.83 | 75.55 | 77.90 | 0.00 | - | 7 | 9 | 316.85% |
| NVDA250919C02170000 | 2024-06-06 9:59AM EDT | 2,170.00 | 71.36 | 72.85 | 76.05 | 0.00 | - | 5 | 5 | 311.24% |
| NVDA250919C02200000 | 2024-06-07 9:34AM EDT | 2,200.00 | 68.00 | 70.70 | 73.00 | -2.85 | -4.02% | 1 | 3 | 305.15% |
| NVDA250919C02220000 | 2024-06-06 9:36AM EDT | 2,220.00 | 85.05 | 68.70 | 70.95 | +85.05 | - | - | 1 | 300.50% |
| NVDA250919C02240000 | 2024-06-05 2:59PM EDT | 2,240.00 | 70.60 | 66.55 | 69.40 | +70.60 | - | - | 1 | 296.37% |
| NVDA250919C02260000 | 2024-06-06 11:14AM EDT | 2,260.00 | 67.80 | 64.90 | 67.55 | +67.80 | - | 3 | 1 | 292.56% |
| NVDA250919C02270000 | 2024-06-07 3:59PM EDT | 2,270.00 | 66.75 | 64.45 | 66.55 | +66.75 | - | 2 | 0 | 291.03% |
| NVDA250919C02280000 | 2024-06-06 2:47PM EDT | 2,280.00 | 65.79 | 63.65 | 65.85 | 0.00 | - | 20 | 26 | 289.45% |
| NVDA250919C02300000 | 2024-06-06 11:14AM EDT | 2,300.00 | 64.47 | 61.70 | 64.10 | +64.47 | - | - | 3 | 285.52% |
| NVDA250919C02350000 | 2024-06-06 9:53AM EDT | 2,350.00 | 64.25 | 58.30 | 60.30 | +64.25 | - | - | 1 | 278.22% |
| NVDA250919C02400000 | 2024-06-07 2:27PM EDT | 2,400.00 | 55.50 | 54.65 | 56.90 | +55.50 | - | 3 | 2 | 271.26% |
| NVDA250919C02500000 | 2024-06-07 3:58PM EDT | 2,500.00 | 49.87 | 48.25 | 50.50 | +49.87 | - | 2 | - | 259.05% |
Opções de vendapara19 de setembro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00039000 | 2024-09-12 1:53PM EDT | 39.00 | 0.69 | 0.63 | 0.68 | 0.00 | - | 1 | 527 | 62.89% |
| NVDA250919P00040000 | 2024-09-13 3:35PM EDT | 40.00 | 0.72 | 0.68 | 0.73 | -0.02 | -2.70% | 20 | 5,753 | 62.45% |
| NVDA250919P00041000 | 2024-09-10 1:45PM EDT | 41.00 | 1.01 | 0.69 | 0.78 | 0.00 | - | 32 | 145 | 61.62% |
| NVDA250919P00042000 | 2024-09-12 1:26PM EDT | 42.00 | 0.85 | 0.74 | 0.83 | 0.00 | - | 4 | 473 | 61.13% |
| NVDA250919P00043000 | 2024-09-11 9:43AM EDT | 43.00 | 1.03 | 0.84 | 0.89 | 0.00 | - | 1 | 56 | 61.04% |
| NVDA250919P00044000 | 2024-09-12 10:15AM EDT | 44.00 | 1.02 | 0.90 | 0.95 | 0.00 | - | 5 | 57 | 60.60% |
| NVDA250919P00045000 | 2024-09-13 1:06PM EDT | 45.00 | 1.01 | 0.92 | 1.02 | -0.05 | -4.72% | 22 | 446 | 59.96% |
| NVDA250919P00046000 | 2024-09-13 12:39PM EDT | 46.00 | 1.11 | 1.02 | 1.09 | -0.03 | -2.63% | 50 | 98 | 59.79% |
| NVDA250919P00047000 | 2024-08-12 9:49AM EDT | 47.00 | 1.88 | 1.50 | 1.55 | 0.00 | - | 2 | 26 | 63.68% |
| NVDA250919P00048000 | 2024-09-10 3:59PM EDT | 48.00 | 1.54 | 1.11 | 1.23 | 0.00 | - | 49 | 1,008 | 58.69% |
| NVDA250919P00049000 | 2024-09-12 10:25AM EDT | 49.00 | 1.41 | 1.25 | 1.31 | 0.00 | - | 7 | 67 | 58.69% |
| NVDA250919P00050000 | 2024-09-13 12:42PM EDT | 50.00 | 1.41 | 1.29 | 1.39 | -0.06 | -4.08% | 4 | 1,277 | 58.12% |
| NVDA250919P00052000 | 2024-09-13 11:40AM EDT | 52.00 | 1.57 | 1.48 | 1.57 | -0.18 | -10.29% | 11 | 343 | 57.54% |
| NVDA250919P00054000 | 2024-09-05 9:38AM EDT | 54.00 | 2.30 | 1.70 | 1.77 | 0.00 | - | 3 | 3,810 | 57.06% |
| NVDA250919P00055000 | 2024-09-13 10:34AM EDT | 55.00 | 1.98 | 1.76 | 1.92 | -0.07 | -3.41% | 10 | 83 | 56.76% |
| NVDA250919P00056000 | 2024-09-11 10:27AM EDT | 56.00 | 2.53 | 1.92 | 1.99 | 0.00 | - | 21 | 1,889 | 56.52% |
| NVDA250919P00058000 | 2024-09-06 12:10PM EDT | 58.00 | 3.55 | 2.10 | 2.23 | 0.00 | - | 1 | 278 | 55.80% |
| NVDA250919P00060000 | 2024-09-13 3:21PM EDT | 60.00 | 2.50 | 2.36 | 2.50 | -0.08 | -3.10% | 1 | 1,454 | 55.36% |
| NVDA250919P00062000 | 2024-09-12 10:46AM EDT | 62.00 | 3.00 | 2.70 | 2.79 | 0.00 | - | 1 | 353 | 55.10% |
| NVDA250919P00064000 | 2024-09-13 2:02PM EDT | 64.00 | 3.14 | 3.00 | 3.10 | -0.36 | -10.29% | 6 | 1,669 | 54.66% |
| NVDA250919P00065000 | 2024-09-13 1:21PM EDT | 65.00 | 3.28 | 3.15 | 3.30 | -0.22 | -6.29% | 18 | 189 | 54.52% |
| NVDA250919P00066000 | 2024-09-13 12:39PM EDT | 66.00 | 3.52 | 3.35 | 3.45 | -0.13 | -3.56% | 50 | 964 | 54.35% |
| NVDA250919P00068000 | 2024-09-12 10:48AM EDT | 68.00 | 4.15 | 3.70 | 3.80 | 0.00 | - | 1 | 4,279 | 53.92% |
| NVDA250919P00070000 | 2024-09-13 10:51AM EDT | 70.00 | 4.15 | 4.00 | 4.20 | -0.20 | -4.60% | 16 | 6,593 | 53.40% |
| NVDA250919P00072000 | 2024-09-13 10:01AM EDT | 72.00 | 4.70 | 4.50 | 4.60 | -0.15 | -3.09% | 651 | 1,736 | 53.24% |
| NVDA250919P00074000 | 2024-09-13 3:37PM EDT | 74.00 | 5.05 | 4.95 | 5.05 | -0.25 | -4.72% | 91 | 1,024 | 52.95% |
| NVDA250919P00075000 | 2024-09-12 1:18PM EDT | 75.00 | 5.40 | 5.15 | 5.25 | 0.00 | - | 123 | 7,448 | 52.67% |
| NVDA250919P00076000 | 2024-09-12 3:41PM EDT | 76.00 | 5.60 | 5.40 | 5.50 | 0.00 | - | 137 | 623 | 52.56% |
| NVDA250919P00078000 | 2024-09-13 1:03PM EDT | 78.00 | 6.08 | 5.90 | 6.00 | -0.12 | -1.94% | 200 | 2,238 | 52.28% |
| NVDA250919P00080000 | 2024-09-13 2:34PM EDT | 80.00 | 6.63 | 6.40 | 6.55 | +0.03 | +0.45% | 7 | 9,820 | 52.00% |
| NVDA250919P00082000 | 2024-09-13 3:37PM EDT | 82.00 | 7.10 | 7.00 | 7.10 | -0.25 | -3.40% | 118 | 2,493 | 51.79% |
| NVDA250919P00084000 | 2024-09-12 12:27PM EDT | 84.00 | 7.95 | 7.55 | 7.65 | 0.00 | - | 29 | 2,238 | 51.42% |
| NVDA250919P00085000 | 2024-09-13 1:05PM EDT | 85.00 | 8.00 | 7.85 | 7.95 | -0.01 | -0.12% | 68 | 13,531 | 51.28% |
| NVDA250919P00086000 | 2024-09-13 3:37PM EDT | 86.00 | 8.30 | 8.15 | 8.30 | -0.30 | -3.49% | 109 | 1,050 | 51.20% |
| NVDA250919P00088000 | 2024-09-12 12:19PM EDT | 88.00 | 9.12 | 8.80 | 8.95 | -0.18 | -1.94% | 1 | 3,152 | 50.98% |
| NVDA250919P00090000 | 2024-09-13 3:50PM EDT | 90.00 | 9.55 | 9.40 | 9.60 | -0.30 | -3.05% | 515 | 13,328 | 50.60% |
| NVDA250919P00092000 | 2024-09-13 3:37PM EDT | 92.00 | 10.30 | 10.10 | 10.30 | 0.00 | - | 239 | 2,664 | 50.36% |
| NVDA250919P00094000 | 2024-09-13 3:58PM EDT | 94.00 | 11.00 | 10.90 | 11.05 | -0.40 | -3.51% | 337 | 3,650 | 50.25% |
| NVDA250919P00095000 | 2024-09-13 3:56PM EDT | 95.00 | 11.40 | 11.20 | 11.40 | -0.11 | -0.96% | 460 | 2,569 | 50.00% |
| NVDA250919P00096000 | 2024-09-13 2:37PM EDT | 96.00 | 11.98 | 11.70 | 11.85 | +0.18 | +1.53% | 56 | 1,797 | 50.13% |
| NVDA250919P00098000 | 2024-09-13 2:28PM EDT | 98.00 | 12.75 | 12.45 | 12.65 | -0.60 | -4.49% | 12 | 1,388 | 50.12% |
| NVDA250919P00100000 | 2024-09-13 3:05PM EDT | 100.00 | 13.50 | 13.30 | 13.45 | -0.27 | -1.96% | 15 | 10,529 | 49.85% |
| NVDA250919P00102000 | 2024-09-13 10:36AM EDT | 102.00 | 14.41 | 14.15 | 14.30 | +0.14 | +0.98% | 7 | 1,194 | 49.63% |
| NVDA250919P00104000 | 2024-09-13 3:42PM EDT | 104.00 | 15.20 | 15.00 | 15.20 | -0.80 | -5.00% | 30 | 616 | 49.47% |
| NVDA250919P00105000 | 2024-09-13 10:30AM EDT | 105.00 | 16.00 | 15.45 | 15.60 | +0.55 | +3.56% | 1 | 6,312 | 49.24% |
| NVDA250919P00106000 | 2024-09-13 11:37AM EDT | 106.00 | 16.10 | 15.90 | 16.10 | -0.83 | -4.90% | 1 | 788 | 49.24% |
| NVDA250919P00108000 | 2024-09-12 3:50PM EDT | 108.00 | 17.25 | 16.85 | 17.00 | 0.00 | - | 430 | 1,859 | 48.95% |
| NVDA250919P00110000 | 2024-09-13 10:33AM EDT | 110.00 | 18.00 | 17.80 | 18.00 | +0.05 | +0.28% | 18 | 2,994 | 48.83% |
| NVDA250919P00112000 | 2024-09-13 1:03PM EDT | 112.00 | 19.01 | 18.80 | 19.00 | +0.14 | +0.74% | 234 | 727 | 48.65% |
| NVDA250919P00114000 | 2024-09-12 1:14PM EDT | 114.00 | 20.25 | 19.80 | 20.00 | 0.00 | - | 109 | 433 | 48.41% |
| NVDA250919P00115000 | 2024-09-13 2:26PM EDT | 115.00 | 20.74 | 20.35 | 20.50 | +0.16 | +0.78% | 11 | 2,987 | 48.26% |
| NVDA250919P00116000 | 2024-09-12 11:56AM EDT | 116.00 | 21.00 | 20.85 | 21.05 | -0.75 | -3.45% | 5 | 401 | 48.22% |
| NVDA250919P00118000 | 2024-09-13 1:07PM EDT | 118.00 | 21.97 | 21.90 | 22.10 | +0.08 | +0.37% | 53 | 681 | 47.97% |
| NVDA250919P00120000 | 2024-09-13 2:41PM EDT | 120.00 | 23.32 | 23.00 | 23.20 | +0.21 | +0.91% | 208 | 6,354 | 47.78% |
| NVDA250919P00122000 | 2024-09-13 1:14PM EDT | 122.00 | 24.30 | 24.15 | 24.35 | -0.62 | -2.49% | 131 | 747 | 47.64% |
| NVDA250919P00124000 | 2024-09-13 11:34AM EDT | 124.00 | 25.40 | 25.25 | 25.50 | -4.70 | -15.61% | 11 | 548 | 47.45% |
| NVDA250919P00125000 | 2024-09-13 11:14AM EDT | 125.00 | 26.17 | 25.85 | 26.10 | -0.28 | -1.06% | 9 | 2,075 | 47.39% |
| NVDA250919P00126000 | 2024-09-13 11:32AM EDT | 126.00 | 26.55 | 26.45 | 26.65 | -0.85 | -3.10% | 5 | 831 | 47.21% |
| NVDA250919P00128000 | 2024-09-12 1:51PM EDT | 128.00 | 27.58 | 27.50 | 27.85 | 0.00 | - | 1 | 472 | 47.02% |
| NVDA250919P00130000 | 2024-09-13 12:58PM EDT | 130.00 | 29.03 | 28.80 | 29.10 | +0.18 | +0.62% | 140 | 814 | 46.88% |
| NVDA250919P00132000 | 2024-09-13 11:48AM EDT | 132.00 | 30.30 | 29.70 | 30.35 | +0.12 | +0.40% | 3 | 497 | 46.70% |
| NVDA250919P00134000 | 2024-09-13 11:33AM EDT | 134.00 | 31.50 | 31.35 | 31.65 | -1.90 | -5.69% | 2 | 264 | 46.57% |
| NVDA250919P00135000 | 2024-09-13 3:29PM EDT | 135.00 | 32.22 | 31.95 | 32.30 | -0.88 | -2.66% | 104 | 637 | 46.49% |
| NVDA250919P00136000 | 2024-09-13 11:24AM EDT | 136.00 | 32.85 | 32.60 | 32.95 | -0.35 | -1.05% | 8 | 93 | 46.39% |
| NVDA250919P00137000 | 2024-09-13 11:24AM EDT | 137.00 | 33.50 | 33.25 | 34.10 | -5.57 | -14.26% | 9 | 132 | 47.33% |
| NVDA250919P00138000 | 2024-09-13 11:33AM EDT | 138.00 | 34.10 | 33.55 | 34.25 | +1.00 | +3.02% | 6 | 355 | 46.17% |
| NVDA250919P00139000 | 2024-08-30 12:21PM EDT | 139.00 | 34.90 | 33.20 | 37.20 | 0.00 | - | 2 | 87 | 50.86% |
| NVDA250919P00140000 | 2024-09-12 12:54PM EDT | 140.00 | 35.95 | 35.25 | 35.60 | 0.00 | - | 31 | 2,722 | 46.01% |
| NVDA250919P00141000 | 2024-08-30 12:29PM EDT | 141.00 | 36.40 | 34.55 | 38.55 | 0.00 | - | 1 | 91 | 50.69% |
| NVDA250919P00142000 | 2024-09-12 1:44PM EDT | 142.00 | 36.65 | 36.60 | 36.95 | 0.00 | - | 50 | 91 | 45.80% |
| NVDA250919P00144000 | 2024-08-20 10:30AM EDT | 144.00 | 35.30 | 36.60 | 38.30 | 0.00 | - | 30 | 35 | 45.55% |
| NVDA250919P00145000 | 2024-09-12 12:59PM EDT | 145.00 | 39.09 | 37.30 | 39.00 | 0.00 | - | 95 | 371 | 45.46% |
| NVDA250919P00146000 | 2024-08-01 3:47PM EDT | 146.00 | 47.35 | 38.05 | 39.40 | 0.00 | - | 71 | 80 | 44.72% |
| NVDA250919P00148000 | 2024-09-13 12:57PM EDT | 148.00 | 41.00 | 39.40 | 43.40 | -1.60 | -3.76% | 5 | 397 | 50.04% |
| NVDA250919P00150000 | 2024-09-13 11:00AM EDT | 150.00 | 42.50 | 40.85 | 44.85 | -0.11 | -0.26% | 2 | 593 | 49.90% |
| NVDA250919P00152000 | 2024-08-23 11:16AM EDT | 152.00 | 39.98 | 42.30 | 46.30 | 0.00 | - | 2 | 11 | 49.73% |
| NVDA250919P00154000 | 2024-07-25 11:02AM EDT | 154.00 | 48.95 | 39.10 | 41.60 | 0.00 | - | 1 | 1 | 35.64% |
| NVDA250919P00158000 | 2024-09-12 12:16PM EDT | 158.00 | 48.80 | 47.20 | 50.65 | 0.00 | - | 1 | 13 | 48.99% |
| NVDA250919P00160000 | 2024-08-16 11:21AM EDT | 160.00 | 47.85 | 48.70 | 52.20 | 0.00 | - | 1 | 3 | 48.90% |
| NVDA250919P00164000 | 2024-08-16 11:57AM EDT | 164.00 | 50.79 | 52.55 | 55.40 | 0.00 | - | 2 | 3 | 48.82% |
| NVDA250919P00166000 | 2024-09-06 12:43PM EDT | 166.00 | 66.70 | 53.55 | 56.85 | 0.00 | - | 14 | 14 | 48.40% |
| NVDA250919P00168000 | 2024-08-19 10:43AM EDT | 168.00 | 52.93 | 54.90 | 58.30 | 0.00 | - | 2 | 1 | 47.93% |
| NVDA250919P00170000 | 2024-09-12 2:07PM EDT | 170.00 | 57.30 | 56.50 | 60.15 | 0.00 | - | 5 | 6 | 48.36% |
| NVDA250919P00175000 | 2024-08-23 9:56AM EDT | 175.00 | 57.70 | 61.30 | 63.70 | 0.00 | - | 6 | 6 | 46.75% |
| NVDA250919P00180000 | 2024-09-06 2:21PM EDT | 180.00 | 79.53 | 64.85 | 68.35 | 0.00 | - | 7 | 51 | 47.64% |
| NVDA250919P00185000 | 2024-09-03 1:11PM EDT | 185.00 | 76.45 | 69.10 | 72.60 | 0.00 | - | 1 | 131 | 47.37% |
| NVDA250919P00190000 | 2024-09-11 1:08PM EDT | 190.00 | 79.34 | 73.95 | 76.80 | 0.00 | - | 2 | 168 | 46.78% |
| NVDA250919P00195000 | 2024-07-25 12:42PM EDT | 195.00 | 80.98 | 71.25 | 73.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA250919P00200000 | 2024-09-11 1:08PM EDT | 200.00 | 88.55 | 82.30 | 85.30 | 0.00 | - | 2 | 328 | 45.25% |
| NVDA250919P00205000 | 2024-09-06 12:43PM EDT | 205.00 | 103.00 | 87.05 | 90.05 | 0.00 | - | 40 | 58 | 45.78% |
| NVDA250919P00210000 | 2024-09-03 1:11PM EDT | 210.00 | 99.85 | 92.05 | 93.60 | 0.00 | - | 1 | 63 | 41.85% |
| NVDA250919P00212000 | 2024-08-29 12:13PM EDT | 212.00 | 91.90 | 93.10 | 95.85 | 0.00 | - | 13 | 54 | 43.30% |
| NVDA250919P00213000 | 2024-08-20 2:09PM EDT | 213.00 | 89.10 | 94.65 | 96.95 | 0.00 | - | - | 99 | 43.92% |
| NVDA250919P00214000 | 2024-08-20 1:54PM EDT | 214.00 | 90.31 | 94.95 | 97.90 | 0.00 | - | 4 | 5 | 43.96% |
| NVDA250919P00215000 | 2024-09-03 11:47AM EDT | 215.00 | 104.45 | 95.95 | 99.10 | 0.00 | - | 2 | 19 | 44.95% |
| NVDA250919P00216000 | 2024-08-20 1:32PM EDT | 216.00 | 92.08 | 96.75 | 100.05 | 0.00 | - | 100 | 50 | 45.00% |
| NVDA250919P00217000 | 2024-08-20 1:29PM EDT | 217.00 | 93.08 | 98.35 | 101.00 | 0.00 | - | 100 | 60 | 45.04% |
| NVDA250919P00218000 | 2024-05-29 1:52PM EDT | 218.00 | 103.42 | 93.60 | 100.00 | 0.00 | - | - | 50 | 35.83% |
| NVDA250919P00220000 | 2024-06-10 10:46AM EDT | 220.00 | 99.37 | 87.75 | 91.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P00222000 | 2024-08-21 10:45AM EDT | 222.00 | 96.16 | 102.35 | 105.80 | 0.00 | - | - | 0 | 45.40% |
| NVDA250919P00223000 | 2024-07-15 12:01PM EDT | 223.00 | 95.80 | 101.45 | 113.75 | 0.00 | - | 1 | 1 | 66.36% |
| NVDA250919P00224000 | 2024-08-14 1:10PM EDT | 224.00 | 107.70 | 103.85 | 107.60 | 0.00 | - | 5 | 0 | 45.03% |
| NVDA250919P00225000 | 2024-07-29 9:42AM EDT | 225.00 | 110.00 | 99.30 | 100.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919P00226000 | 2024-07-26 2:58PM EDT | 226.00 | 113.55 | 98.70 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00227000 | 2024-07-18 12:33PM EDT | 227.00 | 108.10 | 103.30 | 106.40 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250919P00228000 | 2024-07-29 12:59PM EDT | 228.00 | 115.00 | 103.00 | 104.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 230.00 | 109.88 | 103.95 | 107.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P00235000 | 2024-08-22 1:31PM EDT | 235.00 | 110.60 | 114.80 | 118.35 | 0.00 | - | 49 | 0 | 46.27% |
| NVDA250919P00240000 | 2024-08-16 10:16AM EDT | 240.00 | 116.37 | 119.80 | 122.35 | 0.00 | - | 1 | 0 | 42.21% |
| NVDA250919P00245000 | 2024-08-20 1:00PM EDT | 245.00 | 119.55 | 124.75 | 128.05 | 0.00 | - | - | 0 | 46.83% |
| NVDA250919P00250000 | 2024-08-26 10:49AM EDT | 250.00 | 125.25 | 129.30 | 132.55 | 0.00 | - | 3 | 0 | 45.17% |
| NVDA250919P00255000 | 2024-08-22 3:34PM EDT | 255.00 | 132.25 | 133.90 | 137.85 | 0.00 | - | - | 0 | 47.65% |
| NVDA250919P00260000 | 2024-08-20 1:36PM EDT | 260.00 | 133.55 | 138.90 | 142.75 | 0.00 | - | - | 0 | 47.99% |
| NVDA250919P00265000 | 2024-08-22 12:33PM EDT | 265.00 | 139.05 | 143.80 | 147.80 | 0.00 | - | - | 0 | 49.10% |
| NVDA250919P00270000 | 2024-08-22 11:18AM EDT | 270.00 | 141.95 | 148.90 | 152.80 | 0.00 | - | - | 0 | 49.93% |
| NVDA250919P00280000 | 2024-09-03 10:48AM EDT | 280.00 | 170.00 | 159.00 | 162.60 | 0.00 | - | 2 | 0 | 50.39% |
| NVDA250919P00390000 | 2024-06-06 10:24AM EDT | 390.00 | 4.00 | 3.45 | 5.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250919P00400000 | 2024-06-07 1:21PM EDT | 400.00 | 5.05 | 4.70 | 5.45 | -0.40 | -7.34% | 21 | 33 | 0.00% |
| NVDA250919P00410000 | 2024-05-30 2:26PM EDT | 410.00 | 6.34 | 4.20 | 6.45 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250919P00420000 | 2024-06-05 10:01AM EDT | 420.00 | 6.20 | 4.65 | 7.25 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919P00440000 | 2024-06-05 1:45PM EDT | 440.00 | 6.79 | 5.95 | 7.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 450.00 | 9.70 | 7.15 | 7.90 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 460.00 | 8.50 | 7.00 | 8.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 470.00 | 11.35 | 7.60 | 9.10 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA250919P00480000 | 2024-06-05 12:03PM EDT | 480.00 | 9.45 | 8.20 | 10.20 | 0.00 | - | 5 | 98 | 0.00% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 490.00 | 23.60 | 9.25 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P00500000 | 2024-06-07 12:37PM EDT | 500.00 | 10.85 | 10.25 | 10.85 | -0.10 | -0.91% | 15 | 73 | 0.00% |
| NVDA250919P00520000 | 2024-06-04 10:27AM EDT | 520.00 | 14.50 | 11.05 | 12.60 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA250919P00540000 | 2024-06-05 2:19PM EDT | 540.00 | 13.95 | 12.70 | 14.30 | 0.00 | - | 5 | 172 | 0.00% |
| NVDA250919P00560000 | 2024-06-06 2:09PM EDT | 560.00 | 16.57 | 14.55 | 16.75 | 0.00 | - | 101 | 182 | 0.00% |
| NVDA250919P00580000 | 2024-06-06 3:37PM EDT | 580.00 | 18.53 | 16.60 | 18.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00600000 | 2024-06-07 1:41PM EDT | 600.00 | 20.60 | 19.55 | 21.00 | +0.60 | +3.00% | 51 | 38 | 0.00% |
| NVDA250919P00620000 | 2024-06-05 9:51AM EDT | 620.00 | 23.90 | 22.00 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919P00640000 | 2024-06-07 11:08AM EDT | 640.00 | 27.10 | 24.65 | 26.70 | +1.30 | +5.04% | 1 | 139 | 0.00% |
| NVDA250919P00660000 | 2024-06-06 10:07AM EDT | 660.00 | 28.50 | 27.55 | 28.70 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250919P00680000 | 2024-06-05 10:43AM EDT | 680.00 | 32.60 | 30.70 | 31.90 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA250919P00700000 | 2024-06-07 1:18PM EDT | 700.00 | 34.85 | 34.20 | 35.85 | -2.06 | -5.58% | 1 | 331 | 0.00% |
| NVDA250919P00720000 | 2024-06-07 10:48AM EDT | 720.00 | 41.25 | 37.85 | 39.10 | +1.65 | +4.17% | 6 | 142 | 0.00% |
| NVDA250919P00740000 | 2024-06-07 3:36PM EDT | 740.00 | 42.80 | 41.80 | 44.30 | -0.32 | -0.74% | 5 | 24 | 0.00% |
| NVDA250919P00760000 | 2024-06-06 2:17PM EDT | 760.00 | 49.58 | 46.00 | 48.65 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250919P00780000 | 2024-06-06 10:21AM EDT | 780.00 | 53.04 | 50.40 | 53.10 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA250919P00800000 | 2024-06-07 12:53PM EDT | 800.00 | 56.63 | 55.30 | 57.00 | -0.92 | -1.60% | 5 | 90 | 0.00% |
| NVDA250919P00820000 | 2024-06-06 9:49AM EDT | 820.00 | 61.15 | 60.30 | 62.65 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250919P00840000 | 2024-06-06 1:20PM EDT | 840.00 | 69.00 | 65.65 | 67.70 | 0.00 | - | 20 | 31 | 0.00% |
| NVDA250919P00860000 | 2024-06-05 1:59PM EDT | 860.00 | 71.01 | 71.05 | 73.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919P00880000 | 2024-05-30 12:40PM EDT | 880.00 | 89.74 | 77.20 | 79.50 | 0.00 | - | 27 | 28 | 0.00% |
| NVDA250919P00900000 | 2024-06-07 3:31PM EDT | 900.00 | 85.31 | 83.35 | 85.70 | -0.08 | -0.09% | 8 | 342 | 0.00% |
| NVDA250919P00920000 | 2024-06-06 11:30AM EDT | 920.00 | 93.70 | 89.70 | 92.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250919P00940000 | 2024-06-07 12:53PM EDT | 940.00 | 98.83 | 96.60 | 99.25 | -1.67 | -1.66% | 1 | 237 | 0.00% |
| NVDA250919P00960000 | 2024-06-07 12:26PM EDT | 960.00 | 107.18 | 103.85 | 106.20 | -1.17 | -1.08% | 1 | 122 | 0.00% |
| NVDA250919P00980000 | 2024-06-05 10:09AM EDT | 980.00 | 115.80 | 111.05 | 113.90 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250919P01000000 | 2024-06-07 12:19PM EDT | 1,000.00 | 122.39 | 118.65 | 121.10 | -0.78 | -0.63% | 1 | 57 | 0.00% |
| NVDA250919P01020000 | 2024-06-06 12:24PM EDT | 1,020.00 | 132.12 | 126.55 | 129.20 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 1,040.00 | 174.45 | 134.90 | 137.65 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA250919P01060000 | 2024-06-06 9:37AM EDT | 1,060.00 | 137.00 | 143.40 | 146.40 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250919P01080000 | 2024-06-07 10:12AM EDT | 1,080.00 | 160.30 | 152.20 | 155.55 | +8.03 | +5.27% | 1 | 13 | 0.00% |
| NVDA250919P01100000 | 2024-06-07 12:37PM EDT | 1,100.00 | 164.07 | 161.35 | 164.40 | -2.93 | -1.75% | 2 | 10 | 0.00% |
| NVDA250919P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 176.29 | 170.65 | 174.20 | -2.31 | -1.29% | 10 | 14 | 0.00% |
| NVDA250919P01140000 | 2024-06-06 9:48AM EDT | 1,140.00 | 179.36 | 180.30 | 183.85 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA250919P01160000 | 2024-06-06 9:50AM EDT | 1,160.00 | 191.55 | 190.20 | 194.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA250919P01180000 | 2024-06-07 10:53AM EDT | 1,180.00 | 210.08 | 200.40 | 204.30 | +17.58 | +9.13% | 1 | 21 | 0.00% |
| NVDA250919P01200000 | 2024-06-07 9:57AM EDT | 1,200.00 | 220.66 | 211.10 | 214.35 | +2.96 | +1.36% | 3 | 11 | 0.00% |
| NVDA250919P01220000 | 2024-06-06 11:33AM EDT | 1,220.00 | 228.77 | 221.65 | 225.80 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA250919P01240000 | 2024-06-06 9:37AM EDT | 1,240.00 | 223.42 | 232.15 | 236.95 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 1,260.00 | 402.77 | 239.65 | 242.55 | 0.00 | - | 20 | 5 | 0.00% |
| NVDA250919P01280000 | 2024-06-07 1:55PM EDT | 1,280.00 | 256.67 | 255.30 | 259.80 | -54.18 | -17.43% | 2 | 33 | 0.00% |
| NVDA250919P01300000 | 2024-06-06 3:56PM EDT | 1,300.00 | 272.24 | 266.85 | 271.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250919P01320000 | 2024-06-07 10:40AM EDT | 1,320.00 | 290.80 | 278.55 | 283.15 | -53.78 | -15.61% | 1 | 30 | 0.00% |
| NVDA250919P01340000 | 2024-06-06 9:42AM EDT | 1,340.00 | 282.80 | 291.40 | 295.50 | +282.80 | - | - | 12 | 0.00% |
| NVDA250919P01380000 | 2024-05-24 3:56PM EDT | 1,380.00 | 388.31 | 316.60 | 320.95 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA250919P01400000 | 2024-06-06 3:56PM EDT | 1,400.00 | 334.49 | 325.40 | 337.90 | +334.49 | - | - | 6 | 0.00% |
| NVDA250919P01420000 | 2024-05-24 1:23PM EDT | 1,420.00 | 430.10 | 340.05 | 351.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01950000 | 2024-06-07 1:55PM EDT | 1,950.00 | 761.34 | 757.10 | 771.80 | +761.34 | - | 2 | 0 | 0.00% |
| NVDA250919P02160000 | 2024-05-30 3:20PM EDT | 2,160.00 | 1,038.40 | 950.20 | 968.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02170000 | 2024-06-05 9:37AM EDT | 2,170.00 | 989.47 | 958.00 | 978.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P02180000 | 2024-05-29 1:52PM EDT | 2,180.00 | 1,034.21 | 968.00 | 986.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA250919P02200000 | 2024-05-30 11:40AM EDT | 2,200.00 | 1,062.67 | 986.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02260000 | 2024-05-30 3:20PM EDT | 2,260.00 | 1,137.60 | 1,044.00 | 1,064.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02270000 | 2024-06-05 9:37AM EDT | 2,270.00 | 1,087.47 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P02280000 | 2024-05-30 11:40AM EDT | 2,280.00 | 1,142.33 | 1,064.05 | 1,082.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02300000 | 2024-06-06 2:48PM EDT | 2,300.00 | 1,098.76 | 1,084.00 | 1,102.00 | +1,098.76 | - | - | 0 | 0.00% |
| NVDA250919P02400000 | 2024-06-06 2:48PM EDT | 2,400.00 | 1,197.23 | 1,182.00 | 1,202.00 | +1,197.23 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.