Mercado fechará em 5 h 33 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
893,21-12,95 (-1,43%)
A partir de 10:27AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240517C000050002024-04-11 2:56PM EDT5.00894.14886.20891.650.00-5991,155814.45%
NVDA240517C000100002024-04-05 11:27AM EDT10.00864.93877.80884.950.00-11,026781.84%
NVDA240517C000150002024-04-11 10:04AM EDT15.00866.58874.15879.700.00-45663.28%
NVDA240517C000200002024-04-11 3:07PM EDT20.00880.28871.40873.950.00-13830539.84%
NVDA240517C000250002024-03-21 3:16PM EDT25.00889.74865.50867.950.00-11970.00%
NVDA240517C000300002024-03-19 9:56AM EDT30.00829.56861.45864.000.00-1726476.66%
NVDA240517C000350002024-02-23 3:55PM EDT35.00764.61904.15913.100.00-1350.00%
NVDA240517C000400002024-01-25 3:14PM EDT40.00570.71747.50750.300.00-110.00%
NVDA240517C000450002024-04-02 12:50PM EDT45.00851.91846.35848.950.00-11408.98%
NVDA240517C000500002024-03-26 10:06AM EDT50.00904.67841.25843.550.00-442357.42%
NVDA240517C000550002024-02-28 1:04PM EDT55.00731.69847.10849.600.00--1612.96%
NVDA240517C000650002024-03-08 11:49AM EDT65.00890.80813.55817.050.00-110.00%
NVDA240517C000700002024-03-22 10:04AM EDT70.00855.71819.85822.500.00-130.00%
NVDA240517C000750002024-01-12 1:08PM EDT75.00471.87645.40649.750.00-1170.00%
NVDA240517C000800002024-01-11 11:15AM EDT80.00463.08640.50644.850.00-210.00%
NVDA240517C000850002023-12-26 3:41PM EDT85.00410.33524.40529.300.00--80.00%
NVDA240517C000950002024-04-02 12:48PM EDT95.00798.28795.70798.550.00-12274.22%
NVDA240517C001500002024-04-11 3:21PM EDT150.00750.95741.25743.900.00-320236.13%
NVDA240517C001550002024-03-19 12:28PM EDT155.00726.58736.90739.300.00-1116245.85%
NVDA240517C001600002024-03-26 9:59AM EDT160.00798.00731.35733.900.00-17227.64%
NVDA240517C001650002024-03-28 12:44PM EDT165.00743.92725.50728.000.00-290.00%
NVDA240517C001700002024-03-07 11:17AM EDT170.00743.32706.95714.900.00-1100.00%
NVDA240517C001750002024-04-01 11:21AM EDT175.00722.32717.25719.650.00-15191.60%
NVDA240517C001800002024-04-04 2:04PM EDT180.00712.75711.55713.950.00-312214.01%
NVDA240517C001850002024-04-05 11:31AM EDT185.00691.27705.50708.150.00-150.00%
NVDA240517C001900002024-04-01 12:16PM EDT190.00709.60702.05704.500.00-115160.55%
NVDA240517C001950002024-03-08 10:41AM EDT195.00763.00685.00687.350.00-40410.00%
NVDA240517C002000002024-04-10 9:37AM EDT200.00652.24692.40694.750.00-125184.18%
NVDA240517C002050002024-04-09 10:43AM EDT205.00634.12687.45690.000.00-15188.48%
NVDA240517C002100002024-04-09 12:32PM EDT210.00639.32682.15684.450.00-26155.08%
NVDA240517C002150002024-03-27 2:56PM EDT215.00682.59675.85678.350.00-1217158.98%
NVDA240517C002200002024-04-09 12:32PM EDT220.00629.37671.90674.450.00-228200.88%
NVDA240517C002250002024-03-20 10:13AM EDT225.00663.43666.90669.450.00-114197.75%
NVDA240517C002300002024-03-15 12:20PM EDT230.00658.34662.85665.200.00-19184.18%
NVDA240517C002350002024-04-10 10:40AM EDT235.00636.24657.00659.600.00-110143.16%
NVDA240517C002400002024-04-04 11:21AM EDT240.00654.82652.40654.850.00-513164.65%
NVDA240517C002450002024-04-04 10:42AM EDT245.00655.33646.05648.450.00-214152.73%
NVDA240517C002500002024-04-05 10:21AM EDT250.00623.13641.95644.400.00-126182.13%
NVDA240517C002550002024-04-01 3:00PM EDT255.00649.35638.45640.700.00-154182.86%
NVDA240517C002600002024-04-02 3:56PM EDT260.00636.84631.15633.600.00-27153.91%
NVDA240517C002650002024-03-13 10:08AM EDT265.00628.01627.45629.750.00-14151.56%
NVDA240517C002700002024-04-05 2:19PM EDT270.00611.44622.80625.200.00-226162.55%
NVDA240517C002750002024-04-04 11:47AM EDT275.00620.92616.65619.350.00-112168.07%
NVDA240517C002800002023-11-27 4:41PM EDT280.00213.00220.35223.150.00-250.00%
NVDA240517C002850002024-03-04 4:51PM EDT285.00569.83605.30607.400.00-160.00%
NVDA240517C002900002024-04-04 10:17AM EDT290.00609.97602.10604.600.00-125126.37%
NVDA240517C002950002024-03-15 2:48PM EDT295.00600.47597.95600.300.00-49153.96%
NVDA240517C003000002024-04-11 3:17PM EDT300.00601.65592.70595.250.00-146148.24%
NVDA240517C003050002024-03-26 1:06PM EDT305.00641.13588.30590.650.00-122156.27%
NVDA240517C003100002024-04-09 10:08AM EDT310.00550.00580.90584.300.00-226150.93%
NVDA240517C003150002024-03-27 3:17PM EDT315.00582.30578.20580.500.00-27149.68%
NVDA240517C003200002024-04-02 11:33AM EDT320.00576.00573.05575.500.00-146146.19%
NVDA240517C003250002024-04-09 11:31AM EDT325.00519.87567.90570.350.00-16141.21%
NVDA240517C003300002024-04-05 3:14PM EDT330.00551.30562.85565.350.00-436138.67%
NVDA240517C003350002024-03-01 3:21PM EDT335.00490.77569.50571.950.00-941219.08%
NVDA240517C003400002024-03-26 12:21PM EDT340.00604.18553.45555.900.00-142144.43%
NVDA240517C003450002024-04-08 12:37PM EDT345.00529.18547.10549.150.00-4162133.84%
NVDA240517C003500002024-04-11 12:09PM EDT350.00542.00543.30545.750.00-179138.21%
NVDA240517C003550002024-02-21 10:48AM EDT355.00331.65582.40596.000.00-155320.28%
NVDA240517C003600002024-04-09 10:27AM EDT360.00492.79533.55535.800.00-170136.47%
NVDA240517C003650002024-04-02 11:13AM EDT365.00524.41528.25530.550.00-230130.59%
NVDA240517C003700002024-04-05 9:43AM EDT370.00502.38522.70525.000.00-190118.56%
NVDA240517C003750002024-03-08 10:51AM EDT375.00584.87503.45510.950.00-1220.00%
NVDA240517C003800002024-04-09 12:42PM EDT380.00471.98512.60515.100.00-187115.23%
NVDA240517C003850002024-04-11 9:34AM EDT385.00495.00508.55510.900.00-138127.76%
NVDA240517C003900002024-03-22 3:38PM EDT390.00551.50503.70506.150.00-361128.35%
NVDA240517C003950002024-02-21 1:33PM EDT395.00282.80545.05556.500.00-143292.60%
NVDA240517C004000002024-04-11 1:39PM EDT400.00497.50494.35496.450.00-1340129.64%
NVDA240517C004050002024-04-08 12:00PM EDT405.00471.38487.55490.200.00-525107.72%
NVDA240517C004100002024-04-11 2:04PM EDT410.00489.50483.70486.250.00-151121.78%
NVDA240517C004150002024-04-11 2:10PM EDT415.00487.00478.40480.900.00-157116.41%
NVDA240517C004200002024-04-02 10:27AM EDT420.00462.40473.75476.100.00-288117.82%
NVDA240517C004250002024-04-09 12:25PM EDT425.00427.31468.05470.550.00-150108.64%
NVDA240517C004300002024-04-11 10:15AM EDT430.00448.40463.35465.900.00-3409111.21%
NVDA240517C004350002024-04-03 10:33AM EDT435.00470.00458.75461.300.00-1205113.84%
NVDA240517C004400002024-04-01 3:43PM EDT440.00462.18453.25455.800.00-3468106.84%
NVDA240517C004450002024-04-09 9:36AM EDT445.00421.01448.00450.500.00-1164101.81%
NVDA240517C004500002024-04-11 9:35AM EDT450.00435.23443.70446.250.00-1153108.52%
NVDA240517C004550002024-03-22 11:08AM EDT455.00480.17438.15440.650.00-15170100.76%
NVDA240517C004600002024-04-11 1:21PM EDT460.00440.81433.35436.000.00-1160102.39%
NVDA240517C004650002024-04-02 10:15AM EDT465.00418.32428.20430.950.00-112099.80%
NVDA240517C004700002024-04-11 12:54PM EDT470.00430.00422.50424.950.00-1343586.04%
NVDA240517C004750002024-04-04 1:56PM EDT475.00421.95418.85421.150.00-198101.03%
NVDA240517C004800002024-04-10 9:56AM EDT480.00394.00412.95415.400.00-278090.72%
NVDA240517C004850002024-04-11 12:16PM EDT485.00407.40407.45410.000.00-113482.18%
NVDA240517C004900002024-04-11 9:33AM EDT490.00385.64404.40406.900.00-1659101.67%
NVDA240517C004950002024-04-09 11:49AM EDT495.00353.69397.55400.050.00-337781.05%
NVDA240517C005000002024-04-10 10:43AM EDT500.00376.85393.10396.800.00-42,91693.26%
NVDA240517C005050002024-04-11 2:07PM EDT505.00395.98387.55390.100.00-427978.98%
NVDA240517C005100002024-04-09 3:13PM EDT510.00336.47382.75385.200.00-122180.05%
NVDA240517C005150002024-04-08 3:38PM EDT515.00362.77378.55380.950.00-220287.30%
NVDA240517C005200002024-04-11 1:12PM EDT520.00380.59374.30376.700.00-532291.75%
NVDA240517C005250002024-04-10 9:30AM EDT525.00318.28368.85371.200.00-228086.87%
NVDA240517C005300002024-04-09 11:38AM EDT530.00313.74363.75366.300.00-11,13885.50%
NVDA240517C005350002024-04-10 9:30AM EDT535.00308.38358.85361.350.00-122584.70%
NVDA240517C005400002024-04-11 3:25PM EDT540.00364.81353.80356.400.00-148983.35%
NVDA240517C005450002024-04-08 1:46PM EDT545.00328.76348.65351.050.00-549780.11%
NVDA240517C005500002024-04-11 1:12PM EDT550.00350.84344.75348.350.00-11,12889.34%
NVDA240517C005550002024-04-11 3:55PM EDT555.00353.53338.95341.50-1.47-0.41%258180.22%
NVDA240517C005600002024-04-10 10:38AM EDT560.00315.30334.55336.700.00-534181.45%
NVDA240517C005650002024-04-11 1:26PM EDT565.00336.79329.80332.350.00-126282.64%
NVDA240517C005700002024-04-10 9:30AM EDT570.00273.88324.25326.600.00-133377.56%
NVDA240517C005750002024-04-10 9:57AM EDT575.00300.00320.00322.550.00-120980.95%
NVDA240517C005800002024-04-11 9:44AM EDT580.00301.00314.10316.950.00-11,09575.56%
NVDA240517C005850002024-04-09 12:45PM EDT585.00268.34309.60311.900.00-2132275.53%
NVDA240517C005900002024-04-11 2:16PM EDT590.00315.10304.25307.800.00-197175.66%
NVDA240517C005950002024-04-10 12:16PM EDT595.00274.75299.95302.200.00-238074.60%
NVDA240517C006000002024-04-11 2:13PM EDT600.00303.21296.00297.800.00-141,36877.04%
NVDA240517C006050002024-04-11 3:55PM EDT605.00305.45289.45290.950.00-349067.32%
NVDA240517C006100002024-04-09 11:38AM EDT610.00234.75284.50286.150.00-101,31366.81%
NVDA240517C006150002024-04-11 1:20PM EDT615.00287.21281.25282.900.00-1018373.72%
NVDA240517C006200002024-04-11 3:26PM EDT620.00285.81275.95277.850.00-51,14171.69%
NVDA240517C006250002024-04-11 2:52PM EDT625.00278.56270.50272.250.00-635568.20%
NVDA240517C006300002024-04-09 3:23PM EDT630.00220.49265.50267.650.00-1097267.76%
NVDA240517C006350002024-04-10 1:56PM EDT635.00236.25261.50263.500.00-74,06869.98%
NVDA240517C006400002024-04-11 2:21PM EDT640.00264.18255.60257.550.00-431265.21%
NVDA240517C006450002024-04-10 2:53PM EDT645.00227.35251.75253.350.00-323967.52%
NVDA240517C006500002024-04-11 3:57PM EDT650.00261.53246.80248.250.00-15763366.13%
NVDA240517C006550002024-04-10 3:51PM EDT655.00221.35240.60242.700.00-140961.72%
NVDA240517C006600002024-04-10 1:16PM EDT660.00210.75235.65238.000.00-21,70961.11%
NVDA240517C006650002024-04-09 3:29PM EDT665.00190.41232.15234.250.00-243764.36%
NVDA240517C006700002024-04-11 3:46PM EDT670.00239.22225.65228.650.00-11,76459.73%
NVDA240517C006750002024-04-10 11:15AM EDT675.00196.17221.65223.750.00-187760.23%
NVDA240517C006800002024-04-12 9:47AM EDT680.00219.05215.60218.30+25.00+12.88%52,17056.57%
NVDA240517C006850002024-04-10 11:48AM EDT685.00189.11210.60212.700.00-466154.32%
NVDA240517C006900002024-04-11 2:28PM EDT690.00218.25206.70209.300.00-91,12157.29%
NVDA240517C006950002024-04-11 2:28PM EDT695.00213.25201.65204.350.00-141,48856.01%
NVDA240517C007000002024-04-12 9:43AM EDT700.00197.09196.85199.10-15.91-7.47%79,68054.68%
NVDA240517C007050002024-04-10 2:41PM EDT705.00169.79191.85195.900.00-11,07655.77%
NVDA240517C007100002024-04-12 9:44AM EDT710.00190.92188.15189.95-2.38-1.23%578754.90%
NVDA240517C007150002024-04-11 3:51PM EDT715.00195.95183.15184.850.00-121453.49%
NVDA240517C007200002024-04-12 10:06AM EDT720.00181.00178.35180.40-12.97-6.69%719,58353.07%
NVDA240517C007250002024-04-11 11:07AM EDT725.00169.80174.00174.900.00-160851.94%
NVDA240517C007300002024-04-12 9:55AM EDT730.00172.87169.70170.90-1.28-0.73%3062552.47%
NVDA240517C007350002024-04-11 12:57PM EDT735.00169.37165.95165.550.00-249952.06%
NVDA240517C007400002024-04-12 9:59AM EDT740.00163.00158.75160.70-3.22-1.94%203,60850.62%
NVDA240517C007450002024-04-11 3:59PM EDT745.00167.95155.10156.500.00-347350.81%
NVDA240517C007500002024-04-12 10:06AM EDT750.00152.10151.70153.05-12.35-7.51%355,21751.04%
NVDA240517C007550002024-04-11 3:35PM EDT755.00156.30146.80147.850.00-346950.47%
NVDA240517C007600002024-04-12 9:40AM EDT760.00143.90141.45142.45-11.10-7.16%3961748.40%
NVDA240517C007650002024-04-10 1:58PM EDT765.00117.65138.50140.300.00-594650.18%
NVDA240517C007700002024-04-12 9:41AM EDT770.00132.99132.50134.95-14.01-9.53%134,18449.59%
NVDA240517C007750002024-04-11 3:51PM EDT775.00135.49129.65130.75-5.41-3.84%29,94449.32%
NVDA240517C007800002024-04-12 9:57AM EDT780.00127.40124.95125.85-2.84-2.18%133,23847.99%
NVDA240517C007850002024-04-11 3:15PM EDT785.00127.70120.05121.000.00-1277546.73%
NVDA240517C007900002024-04-11 3:48PM EDT790.00128.10117.25119.150.00-101,39849.48%
NVDA240517C007950002024-04-11 3:59PM EDT795.00124.95112.50114.800.00-498448.75%
NVDA240517C008000002024-04-12 10:10AM EDT800.00110.00108.95110.00-10.87-8.99%2884,12347.43%
NVDA240517C008050002024-04-12 10:07AM EDT805.00104.50105.05105.80-12.20-10.45%7573346.83%
NVDA240517C008100002024-04-11 3:53PM EDT810.00104.92100.35102.10-7.05-6.30%12,61846.77%
NVDA240517C008150002024-04-12 9:59AM EDT815.0099.5797.5598.25-7.08-6.64%681646.46%
NVDA240517C008200002024-04-12 9:32AM EDT820.0099.7793.9095.15-3.60-3.48%11,20046.93%
NVDA240517C008250002024-04-12 9:59AM EDT825.0092.2890.2590.90-8.87-8.77%779646.04%
NVDA240517C008300002024-04-12 10:07AM EDT830.0086.6587.6588.50-10.50-10.81%1782147.07%
NVDA240517C008350002024-04-12 10:05AM EDT835.0084.6083.8584.30-8.87-9.49%374146.13%
NVDA240517C008400002024-04-12 10:10AM EDT840.0081.0479.8080.85-8.96-9.96%122,34945.90%
NVDA240517C008450002024-04-11 3:58PM EDT845.0086.9076.0576.750.00-5676044.96%
NVDA240517C008500002024-04-12 10:07AM EDT850.0073.5073.5074.20-9.65-11.61%764,09245.49%
NVDA240517C008550002024-04-12 9:45AM EDT855.0072.0070.3571.25-8.55-10.61%667045.54%
NVDA240517C008600002024-04-12 10:07AM EDT860.0066.8067.5568.05-7.70-10.34%844,68745.28%
NVDA240517C008650002024-04-12 10:08AM EDT865.0064.1564.9065.35-9.85-13.31%1559945.42%
NVDA240517C008700002024-04-12 10:07AM EDT870.0061.3961.8062.20-8.96-12.74%611,53845.06%
NVDA240517C008750002024-04-12 9:55AM EDT875.0060.3059.0059.45-7.20-10.67%453,44445.01%
NVDA240517C008800002024-04-12 10:03AM EDT880.0057.0056.3056.75-7.45-11.56%673,88044.93%
NVDA240517C008850002024-04-12 10:08AM EDT885.0053.4953.9554.40-8.58-13.82%381,00545.09%
NVDA240517C008900002024-04-12 10:10AM EDT890.0052.2051.2551.65-6.42-10.95%4566,37044.82%
NVDA240517C008950002024-04-12 10:08AM EDT895.0048.5349.1049.50-7.67-13.65%1021,00945.01%
NVDA240517C009000002024-04-12 10:11AM EDT900.0046.6246.7547.15-6.83-12.69%69411,88444.96%
NVDA240517C009050002024-04-12 10:01AM EDT905.0046.5544.5044.85-4.69-9.15%874,37144.89%
NVDA240517C009100002024-04-12 10:11AM EDT910.0042.2542.0542.40-6.25-12.89%931,92144.61%
NVDA240517C009150002024-04-12 9:59AM EDT915.0041.4040.3540.70-5.00-10.78%315,87644.93%
NVDA240517C009200002024-04-12 10:07AM EDT920.0037.5038.2038.50-6.65-15.06%532,02344.74%
NVDA240517C009250002024-04-12 10:02AM EDT925.0036.6036.1536.45-5.18-12.40%1071,74244.61%
NVDA240517C009300002024-04-12 10:08AM EDT930.0034.0034.3534.65-5.95-14.89%192,32444.64%
NVDA240517C009350002024-04-12 10:08AM EDT935.0032.2332.3532.65-5.72-15.07%4094444.43%
NVDA240517C009400002024-04-12 9:57AM EDT940.0031.5030.9531.25-4.27-11.94%191,03944.70%
NVDA240517C009450002024-04-12 10:06AM EDT945.0029.0029.2029.70-5.10-14.96%2381944.77%
NVDA240517C009500002024-04-12 10:10AM EDT950.0028.1027.7528.00-4.30-13.27%1,0098,94744.64%
NVDA240517C009550002024-04-12 9:50AM EDT955.0026.2526.2526.50-4.40-14.36%601,35444.63%
NVDA240517C009600002024-04-12 10:08AM EDT960.0024.3324.6524.90-4.67-16.10%602,19244.46%
NVDA240517C009650002024-04-12 9:50AM EDT965.0023.3523.1523.40-4.65-16.61%194144.33%
NVDA240517C009700002024-04-12 10:07AM EDT970.0021.7021.8522.10-4.40-16.86%792,93044.33%
NVDA240517C009750002024-04-12 10:09AM EDT975.0020.4520.8021.10-3.90-16.02%191,07744.58%
NVDA240517C009800002024-04-12 10:11AM EDT980.0019.7019.4519.70-3.61-15.49%3971,59244.35%
NVDA240517C009850002024-04-12 9:44AM EDT985.0019.4118.4518.75-2.59-11.77%1451344.55%
NVDA240517C009900002024-04-12 9:41AM EDT990.0018.2017.0517.25-2.63-12.63%2386244.07%
NVDA240517C009950002024-04-11 3:59PM EDT995.0017.4016.6516.90-2.03-10.45%41,12244.83%
NVDA240517C010000002024-04-12 10:11AM EDT1,000.0015.4515.5015.65-2.85-15.57%2,90420,99444.52%
NVDA240517C010050002024-04-12 10:07AM EDT1,005.0014.4214.5514.80-2.53-14.93%2366044.61%
NVDA240517C010100002024-04-12 10:04AM EDT1,010.0013.8213.7013.95-2.60-15.83%161,55744.65%
NVDA240517C010200002024-04-12 10:11AM EDT1,020.0012.1612.1512.35-2.32-15.98%611,20944.70%
NVDA240517C010300002024-04-12 10:09AM EDT1,030.0010.6010.7510.95-2.52-19.21%281,74044.79%
NVDA240517C010400002024-04-12 9:51AM EDT1,040.009.759.559.75-1.90-16.31%131,30344.97%
NVDA240517C010500002024-04-12 10:09AM EDT1,050.008.458.408.60-1.65-16.34%2495,97745.03%
NVDA240517C010600002024-04-12 10:04AM EDT1,060.007.677.607.80-1.13-12.84%381,03745.47%
NVDA240517C010700002024-04-12 10:01AM EDT1,070.007.206.556.75-1.10-13.25%131,08745.31%
NVDA240517C010800002024-04-12 9:59AM EDT1,080.006.155.755.90-0.93-13.14%92,72545.31%
NVDA240517C010900002024-04-12 10:06AM EDT1,090.005.455.255.40-0.84-13.35%221,39245.85%
NVDA240517C011000002024-04-12 10:11AM EDT1,100.004.654.704.85-0.90-16.04%3397,51746.16%
NVDA240517C011100002024-04-12 10:09AM EDT1,110.004.154.104.25-0.85-17.00%1484946.20%
NVDA240517C011200002024-04-12 10:03AM EDT1,120.003.803.753.90-0.70-15.56%896,06846.72%
NVDA240517C011300002024-04-12 10:06AM EDT1,130.003.393.253.40-0.41-10.79%171,21246.72%
NVDA240517C011400002024-04-12 10:09AM EDT1,140.003.012.923.05-0.54-15.21%1347447.01%
NVDA240517C011500002024-04-12 9:59AM EDT1,150.002.752.642.71-0.45-14.06%1092,73047.20%
NVDA240517C011600002024-04-12 9:45AM EDT1,160.002.602.432.49-0.35-11.86%364647.68%
NVDA240517C011700002024-04-12 9:37AM EDT1,170.002.282.212.28-0.24-9.52%229748.13%
NVDA240517C011800002024-04-12 10:01AM EDT1,180.002.101.962.01-0.21-9.09%2575648.23%
NVDA240517C011900002024-04-12 9:37AM EDT1,190.001.801.751.82-0.33-15.49%837548.55%
NVDA240517C012000002024-04-12 10:10AM EDT1,200.001.651.621.67-0.26-13.61%2076,51748.98%
NVDA240517C012100002024-04-12 9:42AM EDT1,210.001.551.451.51-0.23-12.92%42,63049.27%
NVDA240517C012200002024-04-12 9:59AM EDT1,220.001.401.331.38+0.07+5.26%229549.65%
NVDA240517C012300002024-04-12 10:04AM EDT1,230.001.261.241.29-0.13-9.35%823250.02%
NVDA240517C012400002024-04-12 9:45AM EDT1,240.001.231.141.19+0.01+0.82%1022450.44%
NVDA240517C012500002024-04-12 9:38AM EDT1,250.001.091.041.10-0.09-7.63%11,77750.81%
NVDA240517C012600002024-04-12 9:44AM EDT1,260.000.990.940.99-0.02-1.98%112,58951.05%
NVDA240517C012700002024-04-12 10:02AM EDT1,270.000.940.880.940.00-1114851.59%
NVDA240517C012800002024-04-12 9:36AM EDT1,280.000.930.800.85-0.04-4.12%233751.84%
NVDA240517C012900002024-04-11 3:36PM EDT1,290.000.850.750.780.00-17467352.25%
NVDA240517C013000002024-04-12 9:37AM EDT1,300.000.690.680.74-0.12-14.81%261,86452.64%
NVDA240517C013100002024-04-12 9:44AM EDT1,310.000.680.650.69+0.04+6.25%76753.15%
NVDA240517C013200002024-04-11 1:10PM EDT1,320.000.610.600.640.00-61,33253.49%
NVDA240517C013300002024-04-12 9:59AM EDT1,330.000.610.560.60-0.01-1.61%6719553.93%
NVDA240517C013400002024-04-11 3:59PM EDT1,340.000.620.540.570.00-121,01354.49%
NVDA240517C013500002024-04-12 10:04AM EDT1,350.000.500.490.54-0.12-19.35%521654.83%
NVDA240517C013600002024-04-12 9:46AM EDT1,360.000.500.450.50-0.02-3.85%23,10855.13%
NVDA240517C013700002024-04-12 9:33AM EDT1,370.000.510.420.48+0.07+15.91%113755.59%
NVDA240517C013800002024-04-12 9:33AM EDT1,380.000.480.400.45+0.03+6.67%31,47256.03%
NVDA240517C013900002024-04-12 10:10AM EDT1,390.000.390.370.42-0.02-4.65%22256.35%
NVDA240517C014000002024-04-12 9:36AM EDT1,400.000.400.350.40-0.05-11.11%61,37356.79%
NVDA240517C014100002024-04-11 12:09PM EDT1,410.000.330.330.380.00-1544257.23%
NVDA240517C014200002024-04-11 3:27PM EDT1,420.000.360.310.360.00-2070557.62%
NVDA240517C014300002024-04-11 3:51PM EDT1,430.000.360.290.340.00-239457.96%
NVDA240517C014400002024-04-09 2:11PM EDT1,440.000.190.270.330.00-10515058.40%
NVDA240517C014500002024-04-11 1:22PM EDT1,450.000.270.260.310.00-639158.84%
NVDA240517C014600002024-04-11 2:54PM EDT1,460.000.300.270.300.00-3334959.52%
NVDA240517C014700002024-04-11 2:37PM EDT1,470.000.260.230.280.00-511859.57%
NVDA240517C014800002024-04-11 2:18PM EDT1,480.000.250.220.270.00-938560.01%
NVDA240517C014900002024-04-12 9:48AM EDT1,490.000.240.210.25-0.02-7.69%2,0093,66460.30%
NVDA240517C015000002024-04-12 9:30AM EDT1,500.000.230.200.24-0.01-4.17%24,36160.74%
NVDA240517C015200002024-04-11 1:39PM EDT1,520.000.200.180.220.00-531261.52%
NVDA240517C015400002024-04-11 3:07PM EDT1,540.000.200.160.210.00-121762.35%
NVDA240517C015600002024-04-09 10:38AM EDT1,560.000.180.140.19+0.10+125.00%144562.94%
NVDA240517C015800002024-04-11 3:21PM EDT1,580.000.200.150.180.00-3337164.21%
NVDA240517C016000002024-04-11 3:48PM EDT1,600.000.130.120.160.00-791,96264.45%
NVDA240517C016200002024-04-11 2:47PM EDT1,620.000.130.120.150.00-11648165.43%
NVDA240517C016400002024-04-12 9:53AM EDT1,640.000.130.090.140.00-21,50765.72%
NVDA240517C016500002024-04-11 3:44PM EDT1,650.000.120.090.140.00-620766.31%
NVDA240517C016600002024-04-11 12:47PM EDT1,660.000.100.080.130.00-918266.31%
NVDA240517C016700002024-04-12 9:48AM EDT1,670.000.110.080.13+0.01+10.00%19866.89%
NVDA240517C016800002024-04-11 2:43PM EDT1,680.000.140.080.120.00-15167.19%
NVDA240517C016900002024-04-11 3:24PM EDT1,690.000.100.070.120.00-334167.38%
NVDA240517C017000002024-04-12 10:04AM EDT1,700.000.090.070.12-0.02-18.18%1033267.97%
NVDA240517C017100002024-04-11 3:45PM EDT1,710.000.090.060.090.00-37267.19%
NVDA240517C017200002024-04-11 3:45PM EDT1,720.000.080.060.110.00-324368.36%
NVDA240517C017300002024-04-04 2:45PM EDT1,730.000.160.060.110.00-34568.95%
NVDA240517C017400002024-04-12 9:55AM EDT1,740.000.100.050.10+0.06+150.00%114368.75%
NVDA240517C017500002024-04-11 11:11AM EDT1,750.000.070.050.100.00-1035769.34%
NVDA240517C017600002024-04-11 2:13PM EDT1,760.000.090.050.100.00-1219869.82%
NVDA240517C017700002024-04-11 12:46PM EDT1,770.000.070.040.090.00-927669.53%
NVDA240517C017800002024-04-11 12:06PM EDT1,780.000.040.040.090.00-128770.12%
NVDA240517C017900002024-04-12 10:02AM EDT1,790.000.070.040.09-0.01-12.50%42,02470.51%
NVDA240517C018000002024-04-11 1:14PM EDT1,800.000.070.040.090.00-3899071.09%
NVDA240517C018100002024-04-10 10:01AM EDT1,810.000.020.030.080.00-9210170.70%
NVDA240517C018200002024-04-04 2:44PM EDT1,820.000.100.030.080.00-12871.09%
NVDA240517C018300002024-04-09 9:43AM EDT1,830.000.050.030.080.00-14371.68%
NVDA240517C018400002024-04-08 9:42AM EDT1,840.000.050.030.080.00-41172.07%
NVDA240517C018500002024-04-10 10:53AM EDT1,850.000.040.030.080.00-114372.66%
NVDA240517C018600002024-04-11 2:00PM EDT1,860.000.070.020.070.00-21771.88%
NVDA240517C018700002024-04-10 1:26PM EDT1,870.000.060.020.070.00-16372.46%
NVDA240517C018800002024-04-08 1:44PM EDT1,880.000.050.020.070.00-13372.85%
NVDA240517C018900002024-04-11 2:30PM EDT1,890.000.060.020.070.00-219573.44%
NVDA240517C019000002024-04-10 9:45AM EDT1,900.000.050.020.050.00-225072.46%
NVDA240517C019100002024-04-04 3:01PM EDT1,910.000.080.010.070.00-16473.63%
NVDA240517C019200002024-04-09 9:51AM EDT1,920.000.030.010.060.00-425073.44%
NVDA240517C019300002024-04-11 1:28PM EDT1,930.000.050.010.060.00-4039573.83%
NVDA240517C019400002024-04-12 9:53AM EDT1,940.000.040.010.030.00-107,82771.48%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240517P000050002024-03-28 9:46AM EDT5.000.010.000.030.00-163515.63%
NVDA240517P000100002024-04-09 11:10AM EDT10.000.010.000.030.00--101437.50%
NVDA240517P000250002024-04-10 10:16AM EDT25.000.020.000.030.00-1517340.63%
NVDA240517P000350002024-04-02 11:35AM EDT35.000.010.000.030.00--1306.25%
NVDA240517P000500002024-04-08 9:31AM EDT50.000.010.000.030.00-13271.88%
NVDA240517P000600002024-04-01 9:54AM EDT60.000.030.000.030.00--1253.13%
NVDA240517P000650002024-03-22 3:07PM EDT65.000.020.000.030.00-23245.31%
NVDA240517P000700002024-03-22 3:05PM EDT70.000.030.000.030.00-8109237.50%
NVDA240517P000750002024-03-22 2:52PM EDT75.000.020.000.030.00-10510231.25%
NVDA240517P000800002024-03-04 10:34AM EDT80.000.010.000.170.00-12258.59%
NVDA240517P000850002024-02-09 12:58PM EDT85.000.030.000.280.00-13263.67%
NVDA240517P000900002023-11-22 3:17PM EDT90.000.040.000.090.00-17232.81%
NVDA240517P000950002024-03-22 3:06PM EDT95.000.030.000.030.00-16142209.38%
NVDA240517P001500002024-04-02 11:48AM EDT150.000.010.000.030.00-2001,118165.63%
NVDA240517P001550002024-03-22 2:48PM EDT155.000.020.000.030.00-112162.50%
NVDA240517P001600002024-01-19 1:09PM EDT160.000.060.000.370.00-236197.27%
NVDA240517P001650002024-03-22 2:46PM EDT165.000.040.000.030.00-971157.81%
NVDA240517P001700002024-03-22 1:20PM EDT170.000.010.000.030.00-58154.69%
NVDA240517P001750002024-03-22 3:07PM EDT175.000.020.000.030.00-169151.56%
NVDA240517P001800002024-03-22 2:44PM EDT180.000.020.000.030.00-327150.00%
NVDA240517P001850002024-03-15 12:04PM EDT185.000.010.000.030.00-120146.88%
NVDA240517P001900002024-04-11 10:33AM EDT190.000.010.000.030.00-1332143.75%
NVDA240517P001950002024-03-19 9:35AM EDT195.000.010.000.030.00-166142.19%
NVDA240517P002000002024-04-11 12:30PM EDT200.000.020.010.030.00-31,445142.19%
NVDA240517P002050002024-04-08 10:02AM EDT205.000.010.000.030.00-1073137.50%
NVDA240517P002100002024-02-29 11:43AM EDT210.000.030.000.060.00-212142.19%
NVDA240517P002150002024-03-18 9:31AM EDT215.000.060.000.030.00-178132.81%
NVDA240517P002200002024-04-10 2:44PM EDT220.000.020.010.030.00-1159133.59%
NVDA240517P002250002024-03-22 3:01PM EDT225.000.030.010.030.00-50726131.25%
NVDA240517P002300002024-04-02 12:17PM EDT230.000.020.010.030.00-1283129.69%
NVDA240517P002350002024-02-20 11:23AM EDT235.000.140.010.220.00-2995147.07%
NVDA240517P002400002024-04-11 12:28PM EDT240.000.010.000.040.00-1105125.78%
NVDA240517P002450002024-04-04 10:04AM EDT245.000.020.010.040.00-529125.78%
NVDA240517P002500002024-04-11 3:41PM EDT250.000.040.010.040.00-253,199123.44%
NVDA240517P002550002024-04-05 9:32AM EDT255.000.040.010.040.00-1458121.88%
NVDA240517P002600002024-04-10 10:13AM EDT260.000.030.000.040.00-30286117.97%
NVDA240517P002650002024-04-08 9:45AM EDT265.000.010.010.040.00-2214117.97%
NVDA240517P002700002024-03-15 2:12PM EDT270.000.180.000.040.00-1322114.84%
NVDA240517P002750002024-04-05 9:34AM EDT275.000.030.000.040.00-3131112.50%
NVDA240517P002800002024-04-02 9:49AM EDT280.000.020.000.050.00-1221113.28%
NVDA240517P002850002024-04-05 1:23PM EDT285.000.030.000.050.00-162111.33%
NVDA240517P002900002024-04-09 9:56AM EDT290.000.030.000.050.00-10259109.38%
NVDA240517P002950002024-04-04 9:30AM EDT295.000.030.000.050.00-1511107.81%
NVDA240517P003000002024-04-10 10:12AM EDT300.000.040.010.040.00-302,632106.25%
NVDA240517P003050002024-04-10 3:48PM EDT305.000.030.010.060.00-5158107.81%
NVDA240517P003100002024-04-02 11:44AM EDT310.000.060.010.060.00-10476106.25%
NVDA240517P003150002024-04-02 3:24PM EDT315.000.010.010.060.00-176104.69%
NVDA240517P003200002024-04-10 10:44AM EDT320.000.030.030.060.00-1152105.08%
NVDA240517P003250002024-04-03 12:20PM EDT325.000.040.010.060.00-5295101.56%
NVDA240517P003300002024-04-04 10:35AM EDT330.000.050.020.070.00-2320101.95%
NVDA240517P003350002024-04-08 10:47AM EDT335.000.030.020.070.00-5383100.78%
NVDA240517P003400002024-04-11 1:58PM EDT340.000.040.020.070.00-242799.22%
NVDA240517P003450002024-03-14 10:03AM EDT345.000.280.030.080.00-814799.22%
NVDA240517P003500002024-04-11 3:27PM EDT350.000.040.030.080.00-1061,68998.05%
NVDA240517P003550002024-04-11 1:25PM EDT355.000.050.030.080.00-137196.48%
NVDA240517P003600002024-04-10 3:30PM EDT360.000.050.040.090.00-71,52996.48%
NVDA240517P003650002024-04-10 3:31PM EDT365.000.050.050.090.00-719695.70%
NVDA240517P003700002024-04-11 3:40PM EDT370.000.050.050.090.00-2554494.34%
NVDA240517P003750002024-04-08 3:20PM EDT375.000.050.050.100.00-2865593.55%
NVDA240517P003800002024-04-12 9:39AM EDT380.000.080.060.10+0.04+100.00%11,27792.58%
NVDA240517P003850002024-04-11 10:02AM EDT385.000.060.060.110.00-122191.80%
NVDA240517P003900002024-04-09 12:55PM EDT390.000.090.070.120.00-1156691.41%
NVDA240517P003950002024-04-11 1:26PM EDT395.000.070.070.120.00-11,07090.04%
NVDA240517P004000002024-04-11 10:25AM EDT400.000.090.070.110.00-23,39588.28%
NVDA240517P004050002024-04-09 12:55PM EDT405.000.110.080.130.00-3482688.28%
NVDA240517P004100002024-04-11 2:27PM EDT410.000.080.090.130.00-1162187.30%
NVDA240517P004150002024-04-09 10:34AM EDT415.000.130.090.140.00-145686.43%
NVDA240517P004200002024-04-11 3:58PM EDT420.000.100.100.130.00-3682685.16%
NVDA240517P004250002024-04-11 12:55PM EDT425.000.110.110.150.00-1546584.86%
NVDA240517P004300002024-04-09 12:55PM EDT430.000.140.110.150.00-335583.59%
NVDA240517P004350002024-04-09 11:50AM EDT435.000.180.130.180.00-117183.79%
NVDA240517P004400002024-04-09 11:27AM EDT440.000.170.130.170.00-171082.32%
NVDA240517P004450002024-03-28 3:35PM EDT445.000.260.140.180.00-930481.64%
NVDA240517P004500002024-04-11 2:50PM EDT450.000.150.140.190.00-22,04280.66%
NVDA240517P004550002024-04-11 3:04PM EDT455.000.150.160.210.00-535780.37%
NVDA240517P004600002024-04-11 2:42PM EDT460.000.150.160.200.00-81,02878.91%
NVDA240517P004650002024-04-11 11:37AM EDT465.000.150.180.210.00-11,05778.37%
NVDA240517P004700002024-04-10 11:35AM EDT470.000.140.190.220.00-163977.59%
NVDA240517P004750002024-04-11 3:14PM EDT475.000.200.190.230.00-201,60476.56%
NVDA240517P004800002024-04-11 2:03PM EDT480.000.200.210.240.00-101,45775.98%
NVDA240517P004850002024-04-11 2:50PM EDT485.000.210.210.250.00-222175.00%
NVDA240517P004900002024-04-11 12:55PM EDT490.000.200.230.260.00-3585874.32%
NVDA240517P004950002024-04-11 9:45AM EDT495.000.210.230.270.00-224673.34%
NVDA240517P005000002024-04-12 10:06AM EDT500.000.260.240.29+0.04+18.18%73,78372.66%
NVDA240517P005050002024-04-11 3:11PM EDT505.000.240.260.300.00-138471.92%
NVDA240517P005100002024-04-12 9:57AM EDT510.000.270.260.30+0.01+3.85%260970.80%
NVDA240517P005150002024-04-10 10:13AM EDT515.000.260.270.320.00-158470.07%
NVDA240517P005200002024-04-10 3:35PM EDT520.000.280.290.320.00-789969.19%
NVDA240517P005250002024-04-11 3:50PM EDT525.000.320.290.340.00-785168.31%
NVDA240517P005300002024-04-10 2:41PM EDT530.000.320.320.350.00-71,18567.68%
NVDA240517P005350002024-04-11 2:50PM EDT535.000.320.330.380.00-140267.04%
NVDA240517P005400002024-04-11 11:49AM EDT540.000.310.330.390.00-31,02866.04%
NVDA240517P005450002024-04-11 11:18AM EDT545.000.310.360.410.00-238565.48%
NVDA240517P005500002024-04-11 2:58PM EDT550.000.370.370.420.00-1142,73364.55%
NVDA240517P005550002024-04-11 10:55AM EDT555.000.320.380.420.00-168263.57%
NVDA240517P005600002024-04-10 3:52PM EDT560.000.380.410.450.00-31,58163.04%
NVDA240517P005650002024-04-11 3:38PM EDT565.000.390.430.470.00-1465562.31%
NVDA240517P005700002024-04-11 2:13PM EDT570.000.400.450.500.00-4056661.65%
NVDA240517P005750002024-04-11 3:10PM EDT575.000.430.470.520.00-770560.89%
NVDA240517P005800002024-04-11 1:25PM EDT580.000.500.480.52+0.03+6.38%162859.89%
NVDA240517P005850002024-04-11 1:14PM EDT585.000.470.520.56+0.03+6.82%152,17159.42%
NVDA240517P005900002024-04-12 9:52AM EDT590.000.520.540.59+0.01+1.96%11,07958.69%
NVDA240517P005950002024-04-11 3:41PM EDT595.000.510.570.620.00-8342,43458.03%
NVDA240517P006000002024-04-12 9:30AM EDT600.000.580.610.66+0.05+9.43%44,69057.47%
NVDA240517P006050002024-04-10 10:45AM EDT605.000.600.640.690.00-421,78156.76%
NVDA240517P006100002024-04-11 2:13PM EDT610.000.600.680.720.00-562,88556.10%
NVDA240517P006150002024-04-11 12:57PM EDT615.000.620.720.760.00-2879555.47%
NVDA240517P006200002024-04-11 3:27PM EDT620.000.720.740.80+0.06+9.09%11,86754.71%
NVDA240517P006250002024-04-11 3:43PM EDT625.000.670.800.850.00-1043,02954.20%
NVDA240517P006300002024-04-11 3:02PM EDT630.000.730.860.900.00-311,54553.64%
NVDA240517P006350002024-04-11 3:22PM EDT635.000.780.900.950.00-5769352.98%
NVDA240517P006400002024-04-11 2:34PM EDT640.000.820.961.020.00-381,88352.45%
NVDA240517P006450002024-04-11 2:13PM EDT645.000.871.021.080.00-341,56851.86%
NVDA240517P006500002024-04-12 10:06AM EDT650.001.071.091.14+0.18+20.22%73,61751.28%
NVDA240517P006550002024-04-12 9:37AM EDT655.001.131.191.23+0.13+13.00%11,18850.88%
NVDA240517P006600002024-04-12 9:38AM EDT660.001.251.261.32+0.22+21.36%11,70950.33%
NVDA240517P006650002024-04-11 11:59AM EDT665.001.241.341.400.00-71,44149.94%
NVDA240517P006700002024-04-12 9:47AM EDT670.001.341.471.51+0.17+14.53%21,22249.50%
NVDA240517P006750002024-04-12 9:35AM EDT675.001.431.551.61+0.16+12.60%12,41748.96%
NVDA240517P006800002024-04-12 9:33AM EDT680.001.471.681.73+0.12+8.89%152,43048.49%
NVDA240517P006850002024-04-12 9:37AM EDT685.001.761.821.88+0.31+21.38%11,05348.13%
NVDA240517P006900002024-04-11 3:59PM EDT690.001.951.952.02+0.39+25.00%12,00847.67%
NVDA240517P006950002024-04-11 3:56PM EDT695.001.932.122.20+0.24+14.20%24,67247.33%
NVDA240517P007000002024-04-12 10:09AM EDT700.002.342.302.36+0.51+27.87%1268,30446.86%
NVDA240517P007050002024-04-12 9:30AM EDT705.002.422.492.56+0.30+14.15%12,35446.50%
NVDA240517P007100002024-04-12 9:45AM EDT710.002.552.702.80+0.45+21.43%12,08146.22%
NVDA240517P007150002024-04-12 9:45AM EDT715.002.772.933.05+0.49+21.49%141,69345.91%
NVDA240517P007200002024-04-12 10:09AM EDT720.003.313.203.35+0.82+32.93%91,28345.70%
NVDA240517P007250002024-04-11 3:59PM EDT725.002.723.503.600.00-1871,56745.26%
NVDA240517P007300002024-04-12 10:07AM EDT730.003.833.803.95+0.86+28.96%161,58345.06%
NVDA240517P007350002024-04-12 10:07AM EDT735.004.184.204.30+0.96+29.81%161,80444.78%
NVDA240517P007400002024-04-12 9:49AM EDT740.004.404.504.65+0.87+24.65%163,03044.44%
NVDA240517P007450002024-04-12 10:11AM EDT745.005.035.005.15+1.23+32.37%221,17044.39%
NVDA240517P007500002024-04-12 10:09AM EDT750.005.595.405.55+1.41+33.73%1983,87844.03%
NVDA240517P007550002024-04-12 9:55AM EDT755.005.725.956.10+1.06+22.75%271,06143.91%
NVDA240517P007600002024-04-12 9:42AM EDT760.006.406.556.70+1.31+25.74%71,28843.82%
NVDA240517P007650002024-04-12 10:00AM EDT765.006.957.107.30+1.53+28.23%71,12143.63%
NVDA240517P007700002024-04-12 10:06AM EDT770.007.507.707.90+1.58+26.69%302,20343.38%
NVDA240517P007750002024-04-12 9:58AM EDT775.008.508.458.65+1.95+29.77%292,33643.30%
NVDA240517P007800002024-04-12 9:51AM EDT780.008.899.259.45+1.84+26.10%132,03843.22%
NVDA240517P007850002024-04-12 10:06AM EDT785.009.9210.0010.20+2.04+25.89%181,43442.98%
NVDA240517P007900002024-04-12 10:11AM EDT790.0011.0510.9011.10+2.62+31.12%421,83342.88%
NVDA240517P007950002024-04-12 10:08AM EDT795.0011.8511.7512.00+2.55+27.42%391,01442.70%
NVDA240517P008000002024-04-12 10:11AM EDT800.0013.0012.9513.10+3.00+30.00%2705,29142.71%
NVDA240517P008050002024-04-12 10:08AM EDT805.0014.0513.9014.10+3.18+29.25%688242.51%
NVDA240517P008100002024-04-12 10:09AM EDT810.0015.4515.1515.40+3.60+30.38%381,52442.60%
NVDA240517P008150002024-04-12 9:51AM EDT815.0015.7516.2516.50+2.85+22.09%251,03842.36%
NVDA240517P008200002024-04-12 10:09AM EDT820.0018.0017.7017.95+3.98+28.39%561,55042.44%
NVDA240517P008250002024-04-12 9:51AM EDT825.0018.5019.1019.35+3.35+22.11%371,50842.39%
NVDA240517P008300002024-04-12 10:10AM EDT830.0020.5020.3520.60+4.13+25.23%1112,30542.08%
NVDA240517P008350002024-04-12 10:07AM EDT835.0022.2022.0022.25+3.45+18.40%91,46542.13%
NVDA240517P008400002024-04-12 10:06AM EDT840.0023.2923.7524.00+4.32+22.77%451,90542.20%
NVDA240517P008450002024-04-12 9:40AM EDT845.0025.8525.3525.60+5.19+25.12%51,71342.03%
NVDA240517P008500002024-04-12 10:06AM EDT850.0027.2627.5527.85+5.11+23.07%1383,55942.42%
NVDA240517P008550002024-04-12 10:09AM EDT855.0029.5029.2029.45+5.80+24.47%3078242.10%
NVDA240517P008600002024-04-12 10:09AM EDT860.0031.4531.0531.30+6.00+23.58%332,15541.93%
NVDA240517P008650002024-04-12 10:09AM EDT865.0033.5033.1533.45+6.21+22.76%8365741.98%
NVDA240517P008700002024-04-12 10:07AM EDT870.0035.5435.0535.30+6.39+21.92%511,29841.66%
NVDA240517P008750002024-04-12 10:09AM EDT875.0037.9037.0037.55+6.55+20.89%531,07241.64%
NVDA240517P008800002024-04-12 10:05AM EDT880.0039.0439.6540.00+5.74+17.24%791,88641.72%
NVDA240517P008850002024-04-12 9:54AM EDT885.0040.6542.0542.40+5.04+14.15%2468241.68%
NVDA240517P008900002024-04-12 10:09AM EDT890.0045.0644.5544.85+7.66+20.48%1123,88141.61%
NVDA240517P008950002024-04-12 10:08AM EDT895.0047.5547.3047.65+7.65+19.17%971,81941.77%
NVDA240517P009000002024-04-12 10:11AM EDT900.0050.0049.2549.60+7.45+17.35%1294,32741.09%
NVDA240517P009050002024-04-12 9:59AM EDT905.0052.1152.5052.85+7.23+16.11%3096441.51%
NVDA240517P009100002024-04-12 9:59AM EDT910.0054.8955.1055.45+7.59+16.05%767841.27%
NVDA240517P009150002024-04-12 9:56AM EDT915.0056.9558.4558.80+5.70+11.12%1161041.62%
NVDA240517P009200002024-04-12 9:53AM EDT920.0059.1561.2061.90+6.25+11.81%690141.68%
NVDA240517P009250002024-04-12 9:52AM EDT925.0063.0064.3565.00+6.37+11.25%31,73841.67%
NVDA240517P009300002024-04-12 10:01AM EDT930.0064.2067.0567.85+4.70+7.90%441141.36%
NVDA240517P009350002024-04-12 10:01AM EDT935.0067.3570.8571.80+5.70+9.25%838641.99%
NVDA240517P009400002024-04-12 9:34AM EDT940.0071.5373.5075.05+5.31+8.02%237041.91%
NVDA240517P009450002024-04-11 3:39PM EDT945.0075.0077.5578.60+5.60+8.07%542042.04%
NVDA240517P009500002024-04-12 10:08AM EDT950.0080.8580.4081.80+8.85+12.29%349141.77%
NVDA240517P009550002024-04-11 2:19PM EDT955.0078.0584.5585.800.00-718542.21%
NVDA240517P009600002024-04-11 3:54PM EDT960.0078.7386.8088.100.00-7033740.89%
NVDA240517P009650002024-04-11 3:46PM EDT965.0082.3090.8092.300.00-5228041.40%
NVDA240517P009700002024-04-12 9:41AM EDT970.0095.9695.5096.90+10.01+11.65%4024342.28%
NVDA240517P009750002024-04-11 12:46PM EDT975.0096.4097.7099.150.00-120540.62%
NVDA240517P009800002024-04-11 2:24PM EDT980.0095.80102.75103.950.00-7531741.61%
NVDA240517P009850002024-04-11 3:29PM EDT985.0098.80105.85108.500.00-7722442.31%
NVDA240517P009900002024-04-12 9:30AM EDT990.00106.84109.90112.20+7.84+7.92%319842.00%
NVDA240517P009950002024-04-11 3:30PM EDT995.00106.55113.50115.550.00-117741.18%
NVDA240517P010000002024-04-12 9:30AM EDT1,000.00114.84117.85119.50+6.35+5.85%32,25240.99%
NVDA240517P010050002024-04-05 11:38AM EDT1,005.00136.55122.35124.400.00-31041.93%
NVDA240517P010100002024-04-11 12:22PM EDT1,010.00127.32126.05128.750.00-24542.15%
NVDA240517P010200002024-04-10 2:08PM EDT1,020.00156.25134.85137.350.00-315242.31%
NVDA240517P010300002024-04-10 3:33PM EDT1,030.00165.50143.25145.100.00-918440.95%
NVDA240517P010400002024-04-10 2:04PM EDT1,040.00172.90152.25154.350.00-316141.58%
NVDA240517P010500002024-04-11 1:06PM EDT1,050.00157.11161.65163.700.00-722742.24%
NVDA240517P010600002024-04-10 2:29PM EDT1,060.00193.85170.30172.100.00-415140.95%
NVDA240517P010700002024-04-01 3:35PM EDT1,070.00180.00181.00183.000.00-34844.33%
NVDA240517P010800002024-04-11 3:25PM EDT1,080.00181.16189.10191.350.00-230342.52%
NVDA240517P010900002024-04-10 3:55PM EDT1,090.00219.55198.95200.850.00-12742.86%
NVDA240517P011000002024-04-11 3:29PM EDT1,100.00199.88209.20211.600.00-222846.09%
NVDA240517P011100002024-04-11 11:11AM EDT1,110.00222.70218.05220.050.00-2243.63%
NVDA240517P011200002024-04-11 3:55PM EDT1,120.00215.00227.75229.750.00-1144.12%
NVDA240517P011300002024-04-11 3:56PM EDT1,130.00223.82237.65239.950.00-6346.06%
NVDA240517P011400002024-04-11 3:48PM EDT1,140.00235.77247.30249.300.00-281445.29%
NVDA240517P011500002024-04-12 9:31AM EDT1,150.00255.77257.30259.65+8.55+3.46%221747.74%
NVDA240517P011600002024-04-11 3:34PM EDT1,160.00257.94267.15269.650.00-2149.01%
NVDA240517P011700002024-04-10 2:37PM EDT1,170.00301.40276.35278.200.00-4144.36%
NVDA240517P011800002024-04-05 9:46AM EDT1,180.00308.22286.60289.500.00-4050.98%
NVDA240517P011900002024-04-04 11:56AM EDT1,190.00296.86297.45300.350.00-2055.01%
NVDA240517P012000002024-04-11 3:29PM EDT1,200.00298.16305.55310.200.00-18055.77%
NVDA240517P012100002024-04-03 11:45AM EDT1,210.00309.05315.20319.100.00-3053.02%
NVDA240517P012200002024-04-09 10:54AM EDT1,220.00388.91326.00330.650.00-2050.57%
NVDA240517P012300002024-04-11 3:56PM EDT1,230.00322.82336.70341.400.00-28055.07%
NVDA240517P012400002024-04-11 3:48PM EDT1,240.00335.17344.95349.750.00-6058.95%
NVDA240517P012500002024-04-12 9:31AM EDT1,250.00355.30355.80360.55+8.48+2.45%2052.91%
NVDA240517P012600002024-04-11 3:36PM EDT1,260.00357.45365.55370.050.00-6051.49%
NVDA240517P012700002024-04-05 10:23AM EDT1,270.00399.52375.00380.200.00-90050.89%
NVDA240517P012800002024-03-25 3:21PM EDT1,280.00327.05386.60391.050.00-8059.45%
NVDA240517P012900002024-03-26 2:43PM EDT1,290.00343.65395.55400.050.00-27054.39%
NVDA240517P013000002024-03-27 12:37PM EDT1,300.00398.77405.15409.750.00-15052.30%
NVDA240517P013100002024-03-27 3:02PM EDT1,310.00412.70416.65421.350.00-20063.37%
NVDA240517P013200002024-04-01 3:01PM EDT1,320.00420.65425.85430.600.00-120060.18%
NVDA240517P013300002024-03-27 2:58PM EDT1,330.00433.13435.20440.150.00-320057.10%
NVDA240517P013400002024-03-27 2:09PM EDT1,340.00438.37444.55449.150.00-48067.08%
NVDA240517P013500002024-04-05 9:44AM EDT1,350.00476.29456.20461.100.00-2065.53%
NVDA240517P013600002024-03-28 10:39AM EDT1,360.00451.48465.50470.150.00-6061.06%
NVDA240517P013700002024-04-05 9:47AM EDT1,370.00497.80475.50480.150.00-2061.94%
NVDA240517P013800002024-04-05 9:46AM EDT1,380.00508.06485.75490.150.00-4063.81%
NVDA240517P013900002024-04-04 11:30AM EDT1,390.00495.32496.65501.300.00-2071.03%
NVDA240517P014000002024-03-28 9:55AM EDT1,400.00489.35506.65511.100.00-2071.44%
NVDA240517P014100002024-03-19 12:28PM EDT1,410.00530.59516.15520.900.00-1070.35%
NVDA240517P014200002024-03-21 2:16PM EDT1,420.00505.93525.75530.550.00-12068.77%
NVDA240517P014300002024-03-27 3:14PM EDT1,430.00536.01536.20540.900.00-42072.28%
NVDA240517P014400002024-03-27 3:12PM EDT1,440.00545.90546.70551.200.00-64075.45%
NVDA240517P014500002024-04-01 1:49PM EDT1,450.00550.48555.20559.750.00-4065.23%
NVDA240517P014600002024-03-27 12:44PM EDT1,460.00559.46565.05569.650.00-42064.45%
NVDA240517P014700002024-03-27 2:58PM EDT1,470.00572.92576.55581.050.00-14077.22%
NVDA240517P014800002024-03-28 9:59AM EDT1,480.00573.13586.25590.900.00-2076.72%
NVDA240517P014900002024-03-27 12:37PM EDT1,490.00587.76596.20600.900.00-2077.39%
NVDA240517P015000002024-03-28 12:28PM EDT1,500.00594.00605.10609.700.00-1068.14%
NVDA240517P015200002024-03-27 12:34PM EDT1,520.00616.53626.20631.050.00-2080.33%
NVDA240517P015400002024-03-22 12:10PM EDT1,540.00593.61644.90649.800.00-20070.39%
NVDA240517P015600002024-03-28 10:39AM EDT1,560.00651.34664.50669.150.00-6057.03%
NVDA240517P015800002024-03-28 2:49PM EDT1,580.00676.27685.20690.100.00-30076.98%
NVDA240517P016000002024-03-28 9:58AM EDT1,600.00693.19705.75709.850.00-10079.98%
NVDA240517P016200002024-03-12 2:10PM EDT1,620.00717.25711.40715.800.00--00.00%
NVDA240517P016400002024-03-28 9:55AM EDT1,640.00729.25744.50749.100.00-2058.59%
NVDA240517P016500002024-03-15 10:05AM EDT1,650.00778.00756.15761.000.00-1089.99%
NVDA240517P016600002024-03-15 9:57AM EDT1,660.00782.05765.75770.550.00-1087.45%
NVDA240517P016700002024-03-12 1:48PM EDT1,670.00770.45761.50765.800.00--00.00%
NVDA240517P016800002024-03-07 2:45PM EDT1,680.00761.30797.65802.150.00--0130.40%
NVDA240517P016900002024-03-19 3:52PM EDT1,690.00797.43795.75799.750.00-2085.69%
NVDA240517P017000002024-03-20 3:16PM EDT1,700.00797.90805.90810.650.00-4091.27%
NVDA240517P017100002024-03-19 3:55PM EDT1,710.00817.38815.70820.500.00-4090.47%
NVDA240517P017200002024-03-19 3:55PM EDT1,720.00827.40826.60831.200.00-4097.19%
NVDA240517P017300002024-03-13 11:31AM EDT1,730.00840.20834.85838.950.00--071.48%
NVDA240517P017400002024-03-20 3:16PM EDT1,740.00847.90845.00850.100.00-4086.57%
NVDA240517P017500002024-03-19 3:53PM EDT1,750.00856.27854.85859.650.00-1082.54%
NVDA240517P017700002024-03-13 11:23AM EDT1,770.00874.70874.45879.000.00--0101.29%
NVDA240517P017800002024-03-07 2:13PM EDT1,780.00860.05897.65902.100.00--0138.81%
NVDA240517P017900002024-03-08 1:27PM EDT1,790.00896.85907.60912.100.00-20139.56%
NVDA240517P018300002024-03-13 11:23AM EDT1,830.00935.70935.70940.450.00--098.00%
NVDA240517P018400002024-03-14 9:51AM EDT1,840.00962.00945.25949.850.00-2092.68%
NVDA240517P018700002024-03-14 9:52AM EDT1,870.00993.35976.00980.800.00-40103.37%
NVDA240517P018800002024-03-11 9:55AM EDT1,880.001,022.351,010.151,014.900.00-10171.15%
NVDA240517P019300002024-03-27 3:55PM EDT1,930.001,026.311,036.501,041.200.00-20110.52%
NVDA240517P019400002024-03-27 3:55PM EDT1,940.001,036.331,046.101,050.500.00-10106.71%