Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
79,96 +0,73 (+0,92%) OURO
2.423,00 +37,50 (+1,57%) Bitcoin USD
66.847,02 +1.596,04 (+2,45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-17 10:24AM EDT | 5.00 | 929.18 | 918.60 | 921.00 | -14.51 | -1.54% | 9 | 939 | 3,000.00% |
| NVDA240517C00010000 | 2024-05-16 2:19PM EDT | 10.00 | 933.30 | 913.60 | 916.00 | 0.00 | - | 10 | 1,002 | 2,550.00% |
| NVDA240517C00015000 | 2024-04-11 10:04AM EDT | 15.00 | 866.58 | 881.65 | 885.50 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240517C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 853.83 | 903.60 | 906.00 | 0.00 | - | 2 | 829 | 2,125.00% |
| NVDA240517C00025000 | 2024-03-21 3:16PM EDT | 25.00 | 889.74 | 734.45 | 739.95 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA240517C00030000 | 2024-05-07 9:39AM EDT | 30.00 | 883.16 | 893.60 | 896.00 | 0.00 | - | 27 | 726 | 1,900.00% |
| NVDA240517C00035000 | 2024-02-23 3:55PM EDT | 35.00 | 764.61 | 904.15 | 913.10 | 0.00 | - | 1 | 35 | 5,762.11% |
| NVDA240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 835.75 | 883.60 | 886.00 | 0.00 | - | 5 | 6 | 1,725.00% |
| NVDA240517C00045000 | 2024-05-16 1:21PM EDT | 45.00 | 900.00 | 878.60 | 881.00 | 0.00 | - | 1 | 1 | 1,650.00% |
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 50.00 | 761.17 | 873.65 | 875.95 | 0.00 | - | 6 | 60 | 1,587.50% |
| NVDA240517C00055000 | 2024-05-08 9:47AM EDT | 55.00 | 851.55 | 868.75 | 871.00 | 0.00 | - | 5 | 6 | 1,818.75% |
| NVDA240517C00060000 | 2024-05-03 9:32AM EDT | 60.00 | 816.75 | 863.65 | 866.00 | 0.00 | - | 7 | 7 | 1,637.50% |
| NVDA240517C00065000 | 2024-03-08 11:49AM EDT | 65.00 | 890.80 | 813.55 | 817.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 70.00 | 741.20 | 853.60 | 856.00 | 0.00 | - | 3 | 3 | 1,400.00% |
| NVDA240517C00075000 | 2024-04-29 10:37AM EDT | 75.00 | 794.88 | 848.60 | 851.00 | 0.00 | - | 1 | 17 | 1,375.00% |
| NVDA240517C00080000 | 2024-01-11 11:15AM EDT | 80.00 | 463.08 | 640.50 | 644.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 791.98 | 838.75 | 841.00 | 0.00 | - | 9 | 6 | 1,528.13% |
| NVDA240517C00095000 | 2024-04-19 3:29PM EDT | 95.00 | 676.50 | 828.75 | 831.00 | 0.00 | - | 2 | 1 | 1,456.25% |
| NVDA240517C00150000 | 2024-05-16 3:12PM EDT | 150.00 | 799.30 | 773.65 | 775.95 | 0.00 | - | 3 | 14 | 987.50% |
| NVDA240517C00155000 | 2024-05-09 9:32AM EDT | 155.00 | 754.50 | 768.60 | 771.00 | 0.00 | - | 1 | 16 | 975.00% |
| NVDA240517C00160000 | 2024-05-10 10:47AM EDT | 160.00 | 738.08 | 763.60 | 766.00 | 0.00 | - | 1 | 5 | 950.00% |
| NVDA240517C00165000 | 2024-05-14 9:30AM EDT | 165.00 | 729.44 | 758.60 | 761.00 | 0.00 | - | 1 | 8 | 937.50% |
| NVDA240517C00170000 | 2024-05-06 1:18PM EDT | 170.00 | 746.80 | 753.75 | 756.00 | 0.00 | - | 8 | 8 | 1,081.25% |
| NVDA240517C00175000 | 2024-05-15 12:08PM EDT | 175.00 | 768.05 | 748.75 | 751.00 | 0.00 | - | 2 | 3 | 1,062.50% |
| NVDA240517C00180000 | 2024-05-15 11:35AM EDT | 180.00 | 762.05 | 743.60 | 746.00 | 0.00 | - | 6 | 7 | 887.50% |
| NVDA240517C00185000 | 2024-04-26 11:52AM EDT | 185.00 | 683.70 | 738.60 | 741.00 | 0.00 | - | 1 | 4 | 875.00% |
| NVDA240517C00190000 | 2024-05-13 3:34PM EDT | 190.00 | 713.88 | 733.60 | 736.00 | 0.00 | - | 2 | 13 | 862.50% |
| NVDA240517C00195000 | 2024-03-08 10:41AM EDT | 195.00 | 763.00 | 685.00 | 687.35 | 0.00 | - | 40 | 41 | 0.00% |
| NVDA240517C00200000 | 2024-05-15 3:34PM EDT | 200.00 | 747.69 | 723.65 | 725.95 | 0.00 | - | 1 | 10 | 831.25% |
| NVDA240517C00205000 | 2024-04-17 3:46PM EDT | 205.00 | 640.67 | 718.60 | 721.00 | 0.00 | - | 1 | 5 | 818.75% |
| NVDA240517C00210000 | 2024-05-13 12:58PM EDT | 210.00 | 696.10 | 713.75 | 716.00 | 0.00 | - | 2 | 4 | 948.44% |
| NVDA240517C00215000 | 2024-04-26 1:57PM EDT | 215.00 | 661.94 | 708.75 | 711.00 | 0.00 | - | 12 | 16 | 932.81% |
| NVDA240517C00220000 | 2024-05-17 3:33PM EDT | 220.00 | 708.24 | 703.65 | 706.00 | -16.86 | -2.33% | 4 | 29 | 853.13% |
| NVDA240517C00225000 | 2024-05-16 3:55PM EDT | 225.00 | 720.15 | 698.60 | 701.00 | 0.00 | - | 1 | 12 | 768.75% |
| NVDA240517C00230000 | 2024-05-17 1:00PM EDT | 230.00 | 703.15 | 693.60 | 696.00 | -14.53 | -2.02% | 3 | 8 | 756.25% |
| NVDA240517C00235000 | 2024-05-17 11:21AM EDT | 235.00 | 699.79 | 688.65 | 691.00 | +27.33 | +4.06% | 1 | 5 | 815.63% |
| NVDA240517C00240000 | 2024-05-15 3:34PM EDT | 240.00 | 707.61 | 683.60 | 686.00 | 0.00 | - | 1 | 5 | 737.50% |
| NVDA240517C00245000 | 2024-05-02 11:12AM EDT | 245.00 | 604.63 | 678.65 | 681.00 | 0.00 | - | 2 | 11 | 790.63% |
| NVDA240517C00250000 | 2024-05-17 11:04AM EDT | 250.00 | 685.50 | 673.65 | 675.95 | -9.69 | -1.39% | 2 | 34 | 712.50% |
| NVDA240517C00255000 | 2024-05-13 10:01AM EDT | 255.00 | 689.32 | 668.75 | 671.00 | +49.73 | +7.78% | 1 | 50 | 826.56% |
| NVDA240517C00260000 | 2024-05-16 3:36PM EDT | 260.00 | 688.56 | 663.60 | 666.00 | 0.00 | - | 2 | 7 | 687.50% |
| NVDA240517C00265000 | 2024-04-15 1:55PM EDT | 265.00 | 603.72 | 680.25 | 682.65 | 0.00 | - | 3 | 4 | 1,877.83% |
| NVDA240517C00270000 | 2024-05-17 2:53PM EDT | 270.00 | 652.00 | 653.65 | 656.00 | +26.44 | +4.23% | 4 | 19 | 734.38% |
| NVDA240517C00275000 | 2024-05-17 2:56PM EDT | 275.00 | 649.00 | 648.60 | 651.00 | +17.77 | +2.82% | 3 | 11 | 662.50% |
| NVDA240517C00280000 | 2024-05-14 3:23PM EDT | 280.00 | 635.98 | 643.65 | 646.00 | 0.00 | - | 20 | 24 | 712.50% |
| NVDA240517C00285000 | 2024-05-17 12:49PM EDT | 285.00 | 647.03 | 638.60 | 641.00 | +88.88 | +15.92% | 1 | 6 | 643.75% |
| NVDA240517C00290000 | 2024-05-09 1:26PM EDT | 290.00 | 600.69 | 633.60 | 636.00 | 0.00 | - | 1 | 25 | 631.25% |
| NVDA240517C00295000 | 2024-05-16 11:31AM EDT | 295.00 | 625.10 | 628.65 | 631.00 | -33.35 | -5.06% | 1 | 9 | 684.38% |
| NVDA240517C00300000 | 2024-05-17 12:49PM EDT | 300.00 | 631.95 | 623.65 | 625.95 | -12.80 | -1.99% | 7 | 106 | 612.50% |
| NVDA240517C00305000 | 2024-05-17 12:50PM EDT | 305.00 | 627.20 | 618.60 | 621.00 | +29.27 | +4.90% | 1 | 21 | 606.25% |
| NVDA240517C00310000 | 2024-05-17 3:46PM EDT | 310.00 | 615.00 | 613.60 | 616.00 | -20.10 | -3.16% | 11 | 20 | 600.00% |
| NVDA240517C00315000 | 2024-04-30 1:19PM EDT | 315.00 | 551.91 | 608.65 | 611.00 | 0.00 | - | 1 | 7 | 646.88% |
| NVDA240517C00320000 | 2024-05-15 2:36PM EDT | 320.00 | 625.67 | 603.65 | 606.00 | 0.00 | - | 5 | 45 | 637.50% |
| NVDA240517C00325000 | 2024-05-17 3:17PM EDT | 325.00 | 601.00 | 598.60 | 601.00 | -25.00 | -3.99% | 2 | 6 | 575.00% |
| NVDA240517C00330000 | 2024-05-17 2:16PM EDT | 330.00 | 593.72 | 593.60 | 596.00 | -27.41 | -4.41% | 1 | 34 | 562.50% |
| NVDA240517C00335000 | 2024-05-17 12:29PM EDT | 335.00 | 598.77 | 588.65 | 591.00 | +31.54 | +5.56% | 1 | 45 | 609.38% |
| NVDA240517C00340000 | 2024-05-17 12:32PM EDT | 340.00 | 587.19 | 583.60 | 586.00 | -16.93 | -2.80% | 8 | 34 | 550.00% |
| NVDA240517C00345000 | 2024-05-17 1:41PM EDT | 345.00 | 586.64 | 578.65 | 581.00 | -17.18 | -2.85% | 3 | 36 | 593.75% |
| NVDA240517C00350000 | 2024-05-16 11:12AM EDT | 350.00 | 603.72 | 573.65 | 575.95 | 0.00 | - | 4 | 80 | 531.25% |
| NVDA240517C00355000 | 2024-05-16 1:04PM EDT | 355.00 | 585.52 | 568.60 | 571.00 | -8.20 | -1.38% | 6 | 40 | 525.00% |
| NVDA240517C00360000 | 2024-05-17 2:21PM EDT | 360.00 | 562.66 | 563.65 | 566.00 | +20.07 | +3.70% | 2 | 69 | 568.75% |
| NVDA240517C00365000 | 2024-05-09 2:28PM EDT | 365.00 | 524.80 | 558.75 | 561.00 | 0.00 | - | 1 | 11 | 603.13% |
| NVDA240517C00370000 | 2024-05-17 10:02AM EDT | 370.00 | 568.50 | 553.60 | 556.00 | +31.55 | +5.88% | 6 | 46 | 506.25% |
| NVDA240517C00375000 | 2024-05-14 10:25AM EDT | 375.00 | 532.07 | 548.65 | 551.00 | 0.00 | - | 1 | 8 | 543.75% |
| NVDA240517C00380000 | 2024-05-07 10:28AM EDT | 380.00 | 517.15 | 543.75 | 546.00 | 0.00 | - | 9 | 47 | 578.13% |
| NVDA240517C00385000 | 2024-05-15 10:39AM EDT | 385.00 | 553.52 | 538.65 | 541.00 | 0.00 | - | 1 | 31 | 529.69% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 390.00 | 487.17 | 533.65 | 536.00 | 0.00 | - | 3 | 50 | 521.88% |
| NVDA240517C00395000 | 2024-05-16 3:55PM EDT | 395.00 | 550.25 | 528.60 | 531.00 | 0.00 | - | 1 | 41 | 468.75% |
| NVDA240517C00400000 | 2024-05-17 3:58PM EDT | 400.00 | 523.67 | 523.65 | 525.95 | -23.41 | -4.28% | 7 | 301 | 462.50% |
| NVDA240517C00405000 | 2024-05-03 2:33PM EDT | 405.00 | 487.67 | 518.60 | 521.00 | 0.00 | - | 1 | 16 | 456.25% |
| NVDA240517C00410000 | 2024-05-17 12:06PM EDT | 410.00 | 524.03 | 513.60 | 516.00 | -7.47 | -1.41% | 1 | 33 | 450.00% |
| NVDA240517C00415000 | 2024-05-16 3:55PM EDT | 415.00 | 518.37 | 508.65 | 511.00 | -11.13 | -2.10% | 20 | 50 | 485.94% |
| NVDA240517C00420000 | 2024-05-17 3:21PM EDT | 420.00 | 507.08 | 503.60 | 506.00 | -17.32 | -3.30% | 1 | 86 | 437.50% |
| NVDA240517C00425000 | 2024-05-16 1:25PM EDT | 425.00 | 519.95 | 498.65 | 501.00 | +2.68 | +0.52% | 1 | 48 | 471.88% |
| NVDA240517C00430000 | 2024-05-16 3:32PM EDT | 430.00 | 518.20 | 493.60 | 496.00 | 0.00 | - | 3 | 403 | 425.00% |
| NVDA240517C00435000 | 2024-05-17 12:59PM EDT | 435.00 | 498.14 | 488.65 | 491.00 | -14.20 | -2.77% | 1 | 192 | 459.38% |
| NVDA240517C00440000 | 2024-05-17 3:45PM EDT | 440.00 | 485.65 | 483.65 | 486.00 | -22.45 | -4.42% | 8 | 454 | 453.13% |
| NVDA240517C00445000 | 2024-05-17 10:58AM EDT | 445.00 | 494.00 | 478.60 | 481.00 | +35.62 | +7.77% | 1 | 157 | 406.25% |
| NVDA240517C00450000 | 2024-05-17 2:41PM EDT | 450.00 | 471.37 | 473.65 | 475.95 | -27.01 | -5.42% | 19 | 140 | 398.44% |
| NVDA240517C00455000 | 2024-05-17 10:14AM EDT | 455.00 | 476.85 | 468.60 | 471.00 | -18.89 | -3.81% | 8 | 115 | 393.75% |
| NVDA240517C00460000 | 2024-05-17 10:21AM EDT | 460.00 | 473.46 | 463.60 | 466.00 | -19.69 | -3.99% | 1 | 138 | 387.50% |
| NVDA240517C00465000 | 2024-05-17 1:33PM EDT | 465.00 | 468.00 | 458.65 | 461.00 | -16.91 | -3.49% | 1 | 116 | 420.31% |
| NVDA240517C00470000 | 2024-05-17 12:16PM EDT | 470.00 | 464.65 | 453.60 | 456.00 | -16.40 | -3.41% | 1 | 419 | 375.00% |
| NVDA240517C00475000 | 2024-05-17 12:17PM EDT | 475.00 | 459.58 | 448.65 | 451.00 | -9.95 | -2.12% | 2 | 98 | 407.81% |
| NVDA240517C00480000 | 2024-05-17 3:24PM EDT | 480.00 | 447.30 | 443.65 | 446.00 | -16.63 | -3.58% | 10 | 753 | 401.56% |
| NVDA240517C00485000 | 2024-05-15 11:35AM EDT | 485.00 | 458.50 | 438.60 | 441.00 | 0.00 | - | 2 | 114 | 359.38% |
| NVDA240517C00490000 | 2024-05-17 3:36PM EDT | 490.00 | 436.75 | 433.65 | 436.00 | -18.62 | -4.09% | 4 | 600 | 390.63% |
| NVDA240517C00495000 | 2024-05-17 10:42AM EDT | 495.00 | 445.01 | 428.60 | 431.00 | -6.99 | -1.55% | 2 | 364 | 350.00% |
| NVDA240517C00500000 | 2024-05-17 3:21PM EDT | 500.00 | 426.41 | 423.65 | 425.95 | -19.21 | -4.31% | 68 | 2,850 | 343.75% |
| NVDA240517C00505000 | 2024-05-17 1:47PM EDT | 505.00 | 426.64 | 418.65 | 421.00 | +10.41 | +2.50% | 3 | 268 | 371.88% |
| NVDA240517C00510000 | 2024-05-17 2:44PM EDT | 510.00 | 410.34 | 413.60 | 416.00 | -28.53 | -6.50% | 15 | 215 | 331.25% |
| NVDA240517C00515000 | 2024-05-17 2:14PM EDT | 515.00 | 411.61 | 408.65 | 411.00 | +26.60 | +6.91% | 9 | 208 | 360.94% |
| NVDA240517C00520000 | 2024-05-17 2:04PM EDT | 520.00 | 406.36 | 403.65 | 406.00 | -21.16 | -4.95% | 8 | 311 | 354.69% |
| NVDA240517C00525000 | 2024-05-17 3:03PM EDT | 525.00 | 401.82 | 398.60 | 401.00 | -23.18 | -5.45% | 11 | 271 | 318.75% |
| NVDA240517C00530000 | 2024-05-17 2:44PM EDT | 530.00 | 390.39 | 393.65 | 396.00 | -30.40 | -7.22% | 10 | 1,118 | 343.75% |
| NVDA240517C00535000 | 2024-05-17 2:49PM EDT | 535.00 | 386.29 | 388.60 | 391.00 | +6.29 | +1.66% | 1 | 231 | 306.25% |
| NVDA240517C00540000 | 2024-05-17 3:48PM EDT | 540.00 | 384.33 | 383.60 | 386.00 | -24.64 | -6.02% | 18 | 459 | 303.13% |
| NVDA240517C00545000 | 2024-05-17 12:14PM EDT | 545.00 | 388.65 | 378.75 | 381.00 | -13.90 | -3.45% | 1 | 480 | 354.69% |
| NVDA240517C00550000 | 2024-05-17 3:17PM EDT | 550.00 | 376.87 | 373.65 | 375.95 | -20.24 | -5.10% | 78 | 6,570 | 293.75% |
| NVDA240517C00555000 | 2024-05-17 1:26PM EDT | 555.00 | 377.62 | 368.60 | 371.00 | -10.81 | -2.78% | 13 | 553 | 287.50% |
| NVDA240517C00560000 | 2024-05-17 2:32PM EDT | 560.00 | 360.00 | 363.65 | 366.00 | -28.27 | -7.28% | 6 | 330 | 312.50% |
| NVDA240517C00565000 | 2024-05-17 3:29PM EDT | 565.00 | 362.74 | 358.60 | 361.00 | -25.12 | -6.48% | 5 | 243 | 278.13% |
| NVDA240517C00570000 | 2024-05-17 2:52PM EDT | 570.00 | 351.73 | 353.60 | 356.00 | -27.03 | -7.14% | 31 | 336 | 275.00% |
| NVDA240517C00575000 | 2024-05-17 2:34PM EDT | 575.00 | 344.31 | 348.60 | 351.00 | -29.95 | -8.00% | 6 | 197 | 268.75% |
| NVDA240517C00580000 | 2024-05-17 2:48PM EDT | 580.00 | 346.80 | 343.60 | 346.00 | -17.20 | -4.73% | 2 | 1,051 | 265.63% |
| NVDA240517C00585000 | 2024-05-16 3:11PM EDT | 585.00 | 365.13 | 338.75 | 341.00 | 0.00 | - | 4 | 268 | 310.16% |
| NVDA240517C00590000 | 2024-05-17 12:53PM EDT | 590.00 | 343.30 | 333.75 | 336.00 | -14.70 | -4.11% | 11 | 955 | 304.69% |
| NVDA240517C00595000 | 2024-05-10 9:30AM EDT | 595.00 | 331.70 | 328.60 | 331.00 | +25.29 | +8.25% | 1 | 373 | 250.00% |
| NVDA240517C00600000 | 2024-05-17 3:45PM EDT | 600.00 | 325.75 | 323.65 | 325.95 | -20.25 | -5.85% | 157 | 3,159 | 246.88% |
| NVDA240517C00605000 | 2024-05-17 3:07PM EDT | 605.00 | 320.78 | 318.60 | 321.00 | -21.42 | -6.26% | 10 | 464 | 240.63% |
| NVDA240517C00610000 | 2024-05-17 2:12PM EDT | 610.00 | 316.51 | 313.60 | 316.00 | -17.68 | -5.29% | 12 | 1,260 | 237.50% |
| NVDA240517C00615000 | 2024-05-17 3:58PM EDT | 615.00 | 308.60 | 308.60 | 311.00 | -20.13 | -6.12% | 7 | 153 | 231.25% |
| NVDA240517C00620000 | 2024-05-17 3:59PM EDT | 620.00 | 304.37 | 303.60 | 306.00 | -21.71 | -6.66% | 117 | 1,241 | 228.13% |
| NVDA240517C00625000 | 2024-05-17 3:48PM EDT | 625.00 | 299.40 | 298.60 | 301.00 | -20.27 | -6.34% | 9 | 365 | 225.00% |
| NVDA240517C00630000 | 2024-05-17 2:17PM EDT | 630.00 | 294.39 | 293.65 | 296.00 | -19.76 | -6.29% | 4 | 940 | 242.97% |
| NVDA240517C00635000 | 2024-05-17 10:18AM EDT | 635.00 | 297.42 | 288.60 | 291.00 | -21.07 | -6.62% | 6 | 1,576 | 215.63% |
| NVDA240517C00640000 | 2024-05-17 3:35PM EDT | 640.00 | 286.83 | 283.60 | 286.00 | -16.57 | -5.46% | 6 | 290 | 212.50% |
| NVDA240517C00645000 | 2024-05-17 12:39PM EDT | 645.00 | 288.15 | 278.60 | 281.00 | -20.36 | -6.60% | 2 | 277 | 206.25% |
| NVDA240517C00650000 | 2024-05-17 3:15PM EDT | 650.00 | 274.50 | 273.65 | 275.95 | -21.01 | -7.11% | 64 | 522 | 203.13% |
| NVDA240517C00655000 | 2024-05-17 3:54PM EDT | 655.00 | 270.30 | 268.65 | 271.00 | -20.20 | -6.95% | 2 | 442 | 220.31% |
| NVDA240517C00660000 | 2024-05-17 3:33PM EDT | 660.00 | 266.96 | 263.60 | 266.00 | -19.04 | -6.66% | 64 | 2,346 | 193.75% |
| NVDA240517C00665000 | 2024-05-17 2:07PM EDT | 665.00 | 262.55 | 258.65 | 261.00 | -23.95 | -8.36% | 4 | 382 | 210.94% |
| NVDA240517C00670000 | 2024-05-17 3:46PM EDT | 670.00 | 255.40 | 253.60 | 256.00 | -19.60 | -7.13% | 14 | 1,888 | 187.50% |
| NVDA240517C00675000 | 2024-05-17 3:44PM EDT | 675.00 | 250.42 | 248.60 | 251.00 | -24.26 | -8.83% | 7 | 903 | 181.25% |
| NVDA240517C00680000 | 2024-05-17 3:21PM EDT | 680.00 | 246.71 | 243.65 | 246.00 | -18.48 | -6.97% | 26 | 2,112 | 197.66% |
| NVDA240517C00685000 | 2024-05-17 3:09PM EDT | 685.00 | 241.48 | 238.60 | 241.00 | -18.27 | -7.03% | 9 | 631 | 175.00% |
| NVDA240517C00690000 | 2024-05-17 1:20PM EDT | 690.00 | 243.18 | 233.60 | 236.00 | -10.43 | -4.11% | 14 | 1,051 | 171.88% |
| NVDA240517C00695000 | 2024-05-17 12:25PM EDT | 695.00 | 231.88 | 228.60 | 231.00 | -26.62 | -10.30% | 5 | 1,484 | 165.63% |
| NVDA240517C00700000 | 2024-05-17 3:51PM EDT | 700.00 | 223.54 | 223.65 | 225.95 | -27.92 | -11.10% | 212 | 7,891 | 162.50% |
| NVDA240517C00705000 | 2024-05-17 3:43PM EDT | 705.00 | 220.93 | 218.60 | 221.00 | -23.07 | -9.45% | 21 | 1,056 | 159.38% |
| NVDA240517C00710000 | 2024-05-17 9:37AM EDT | 710.00 | 233.05 | 213.75 | 216.00 | -5.95 | -2.49% | 12 | 663 | 187.11% |
| NVDA240517C00715000 | 2024-05-17 3:32PM EDT | 715.00 | 212.35 | 208.60 | 211.00 | -18.40 | -7.97% | 1 | 269 | 150.00% |
| NVDA240517C00720000 | 2024-05-17 3:41PM EDT | 720.00 | 206.50 | 203.60 | 206.00 | -24.85 | -10.74% | 157 | 18,765 | 146.88% |
| NVDA240517C00722500 | 2024-05-10 3:01PM EDT | 722.50 | 176.25 | 201.10 | 203.50 | 0.00 | - | - | 5 | 145.31% |
| NVDA240517C00725000 | 2024-05-17 3:32PM EDT | 725.00 | 202.40 | 198.60 | 201.00 | -24.60 | -10.84% | 12 | 474 | 143.75% |
| NVDA240517C00727500 | 2024-05-14 2:23PM EDT | 727.50 | 186.70 | 196.15 | 198.50 | 0.00 | - | 2 | 2 | 157.03% |
| NVDA240517C00730000 | 2024-05-17 3:32PM EDT | 730.00 | 197.50 | 193.60 | 196.00 | -17.80 | -8.27% | 317 | 916 | 140.63% |
| NVDA240517C00732500 | 2024-05-16 3:32PM EDT | 732.50 | 216.35 | 191.15 | 193.50 | 0.00 | - | 6 | 6 | 153.13% |
| NVDA240517C00735000 | 2024-05-17 3:33PM EDT | 735.00 | 191.93 | 188.60 | 191.00 | -18.22 | -8.67% | 12 | 568 | 135.94% |
| NVDA240517C00737500 | 2024-05-16 3:49PM EDT | 737.50 | 206.85 | 186.10 | 188.50 | 0.00 | - | 24 | 11 | 134.38% |
| NVDA240517C00740000 | 2024-05-17 3:25PM EDT | 740.00 | 187.43 | 183.65 | 186.00 | -18.43 | -8.95% | 210 | 3,017 | 146.88% |
| NVDA240517C00742500 | 2024-05-16 11:27AM EDT | 742.50 | 210.45 | 181.15 | 183.50 | 0.00 | - | 2 | 16 | 145.31% |
| NVDA240517C00745000 | 2024-05-17 2:45PM EDT | 745.00 | 175.95 | 178.60 | 181.00 | -29.30 | -14.28% | 9 | 426 | 128.13% |
| NVDA240517C00747500 | 2024-05-16 3:46PM EDT | 747.50 | 198.40 | 176.10 | 178.50 | 0.00 | - | 4 | 9 | 126.56% |
| NVDA240517C00750000 | 2024-05-17 3:55PM EDT | 750.00 | 173.51 | 173.65 | 175.00 | -22.38 | -11.42% | 321 | 5,748 | 167.97% |
| NVDA240517C00755000 | 2024-05-17 3:50PM EDT | 755.00 | 169.00 | 168.60 | 171.00 | -20.00 | -10.58% | 56 | 661 | 121.88% |
| NVDA240517C00760000 | 2024-05-17 3:52PM EDT | 760.00 | 165.02 | 163.60 | 166.00 | -25.87 | -13.55% | 225 | 6,347 | 117.19% |
| NVDA240517C00765000 | 2024-05-17 3:37PM EDT | 765.00 | 162.39 | 158.60 | 161.00 | -19.11 | -10.53% | 87 | 895 | 114.06% |
| NVDA240517C00770000 | 2024-05-17 3:37PM EDT | 770.00 | 157.41 | 153.65 | 156.00 | -19.49 | -11.02% | 47 | 3,742 | 122.66% |
| NVDA240517C00775000 | 2024-05-17 3:55PM EDT | 775.00 | 149.93 | 148.60 | 151.00 | -23.97 | -13.78% | 89 | 10,076 | 106.25% |
| NVDA240517C00780000 | 2024-05-17 3:57PM EDT | 780.00 | 144.00 | 143.60 | 146.00 | -16.70 | -10.39% | 577 | 2,185 | 103.13% |
| NVDA240517C00785000 | 2024-05-17 3:36PM EDT | 785.00 | 142.00 | 138.60 | 141.00 | -22.15 | -13.49% | 42 | 907 | 99.22% |
| NVDA240517C00790000 | 2024-05-17 3:58PM EDT | 790.00 | 133.58 | 133.65 | 136.00 | -24.42 | -15.46% | 91 | 1,722 | 107.03% |
| NVDA240517C00795000 | 2024-05-17 3:30PM EDT | 795.00 | 132.86 | 128.60 | 131.00 | -17.30 | -11.52% | 23 | 1,075 | 92.19% |
| NVDA240517C00800000 | 2024-05-17 3:57PM EDT | 800.00 | 123.37 | 123.65 | 125.95 | -20.78 | -14.42% | 1,391 | 6,064 | 89.06% |
| NVDA240517C00805000 | 2024-05-17 3:59PM EDT | 805.00 | 119.85 | 118.60 | 121.00 | -20.60 | -14.67% | 47 | 690 | 85.16% |
| NVDA240517C00810000 | 2024-05-17 3:59PM EDT | 810.00 | 114.00 | 113.65 | 115.50 | -20.00 | -14.93% | 155 | 3,407 | 134.67% |
| NVDA240517C00815000 | 2024-05-17 3:56PM EDT | 815.00 | 108.46 | 108.65 | 111.00 | -21.55 | -16.58% | 227 | 1,274 | 87.50% |
| NVDA240517C00820000 | 2024-05-17 3:56PM EDT | 820.00 | 103.56 | 103.75 | 106.00 | -22.72 | -17.99% | 516 | 4,746 | 91.99% |
| NVDA240517C00825000 | 2024-05-17 3:54PM EDT | 825.00 | 100.00 | 98.60 | 101.00 | -20.12 | -16.75% | 343 | 1,446 | 71.09% |
| NVDA240517C00830000 | 2024-05-17 3:58PM EDT | 830.00 | 93.53 | 93.60 | 96.00 | -20.45 | -17.94% | 596 | 2,260 | 67.19% |
| NVDA240517C00835000 | 2024-05-17 3:37PM EDT | 835.00 | 92.20 | 88.60 | 91.00 | -17.00 | -15.57% | 20 | 1,615 | 64.06% |
| NVDA240517C00840000 | 2024-05-17 3:54PM EDT | 840.00 | 83.64 | 83.60 | 86.00 | -21.48 | -20.43% | 495 | 2,861 | 60.94% |
| NVDA240517C00845000 | 2024-05-17 3:44PM EDT | 845.00 | 80.69 | 78.60 | 81.00 | -23.11 | -22.26% | 167 | 1,128 | 57.03% |
| NVDA240517C00850000 | 2024-05-17 3:59PM EDT | 850.00 | 73.65 | 73.75 | 75.00 | -20.35 | -21.65% | 1,084 | 10,781 | 75.68% |
| NVDA240517C00855000 | 2024-05-17 3:47PM EDT | 855.00 | 70.00 | 68.60 | 71.00 | -20.65 | -22.78% | 94 | 1,337 | 50.00% |
| NVDA240517C00860000 | 2024-05-17 3:59PM EDT | 860.00 | 64.34 | 63.60 | 66.00 | -20.96 | -24.57% | 478 | 3,803 | 91.58% |
| NVDA240517C00865000 | 2024-05-17 3:55PM EDT | 865.00 | 60.07 | 58.60 | 61.00 | -19.01 | -24.04% | 199 | 2,368 | 85.82% |
| NVDA240517C00870000 | 2024-05-17 3:57PM EDT | 870.00 | 54.00 | 53.60 | 56.05 | -20.12 | -27.15% | 675 | 3,360 | 80.79% |
| NVDA240517C00875000 | 2024-05-17 3:54PM EDT | 875.00 | 50.19 | 48.70 | 51.05 | -21.07 | -29.57% | 553 | 4,017 | 74.90% |
| NVDA240517C00880000 | 2024-05-17 3:56PM EDT | 880.00 | 43.75 | 43.75 | 46.05 | -19.94 | -31.31% | 1,080 | 8,788 | 68.95% |
| NVDA240517C00885000 | 2024-05-17 3:58PM EDT | 885.00 | 39.02 | 38.75 | 41.05 | -20.25 | -34.17% | 669 | 3,073 | 62.94% |
| NVDA240517C00890000 | 2024-05-17 3:56PM EDT | 890.00 | 34.66 | 33.80 | 36.05 | -19.69 | -36.23% | 1,155 | 7,819 | 56.86% |
| NVDA240517C00895000 | 2024-05-17 3:59PM EDT | 895.00 | 28.63 | 28.75 | 31.05 | -20.42 | -41.63% | 1,136 | 2,486 | 50.66% |
| NVDA240517C00900000 | 2024-05-17 3:59PM EDT | 900.00 | 24.00 | 23.85 | 25.30 | -19.40 | -44.70% | 4,853 | 9,452 | 35.01% |
| NVDA240517C00905000 | 2024-05-17 3:59PM EDT | 905.00 | 19.45 | 18.75 | 21.05 | -19.85 | -50.51% | 2,528 | 3,371 | 37.82% |
| NVDA240517C00910000 | 2024-05-17 3:59PM EDT | 910.00 | 14.05 | 14.00 | 16.00 | -20.45 | -59.28% | 4,428 | 4,452 | 30.62% |
| NVDA240517C00915000 | 2024-05-17 3:59PM EDT | 915.00 | 9.50 | 8.90 | 10.75 | -19.59 | -67.34% | 10,554 | 7,790 | 21.53% |
| NVDA240517C00920000 | 2024-05-17 3:59PM EDT | 920.00 | 4.80 | 4.00 | 5.00 | -20.08 | -80.71% | 37,746 | 14,288 | 8.11% |
| NVDA240517C00925000 | 2024-05-17 3:59PM EDT | 925.00 | 0.19 | 0.05 | 0.19 | -19.81 | -99.05% | 53,613 | 7,681 | 1.47% |
| NVDA240517C00930000 | 2024-05-17 3:59PM EDT | 930.00 | 0.01 | 0.01 | 0.02 | -15.99 | -99.94% | 99,245 | 9,180 | 5.27% |
| NVDA240517C00935000 | 2024-05-17 3:59PM EDT | 935.00 | 0.02 | 0.01 | 0.02 | -12.98 | -99.85% | 89,037 | 6,196 | 9.38% |
| NVDA240517C00940000 | 2024-05-17 3:59PM EDT | 940.00 | 0.01 | 0.01 | 0.02 | -9.49 | -99.89% | 89,232 | 6,496 | 13.28% |
| NVDA240517C00945000 | 2024-05-17 3:58PM EDT | 945.00 | 0.01 | 0.00 | 0.01 | -6.90 | -99.86% | 56,659 | 9,259 | 15.63% |
| NVDA240517C00950000 | 2024-05-17 3:59PM EDT | 950.00 | 0.01 | 0.00 | 0.01 | -4.99 | -99.80% | 81,115 | 19,898 | 19.14% |
| NVDA240517C00955000 | 2024-05-17 3:59PM EDT | 955.00 | 0.01 | 0.00 | 0.01 | -3.39 | -99.71% | 28,029 | 5,715 | 22.27% |
| NVDA240517C00960000 | 2024-05-17 3:57PM EDT | 960.00 | 0.01 | 0.00 | 0.01 | -2.37 | -99.58% | 29,986 | 10,393 | 25.78% |
| NVDA240517C00965000 | 2024-05-17 3:59PM EDT | 965.00 | 0.01 | 0.01 | 0.02 | -1.60 | -99.38% | 15,190 | 7,815 | 30.86% |
| NVDA240517C00970000 | 2024-05-17 3:51PM EDT | 970.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 19,757 | 10,991 | 32.03% |
| NVDA240517C00975000 | 2024-05-17 3:57PM EDT | 975.00 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 14,089 | 10,352 | 35.16% |
| NVDA240517C00980000 | 2024-05-17 3:58PM EDT | 980.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 10,285 | 10,524 | 38.28% |
| NVDA240517C00985000 | 2024-05-17 3:48PM EDT | 985.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 4,727 | 5,254 | 41.41% |
| NVDA240517C00990000 | 2024-05-17 3:58PM EDT | 990.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 4,709 | 6,235 | 43.75% |
| NVDA240517C00995000 | 2024-05-17 3:56PM EDT | 995.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 2,066 | 4,487 | 46.88% |
| NVDA240517C01000000 | 2024-05-17 3:56PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 18,491 | 34,830 | 50.00% |
| NVDA240517C01005000 | 2024-05-17 3:58PM EDT | 1,005.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1,142 | 3,119 | 50.00% |
| NVDA240517C01010000 | 2024-05-17 3:49PM EDT | 1,010.00 | 0.03 | 0.00 | 0.01 | -0.08 | -72.73% | 1,443 | 3,888 | 53.13% |
| NVDA240517C01020000 | 2024-05-17 3:54PM EDT | 1,020.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,584 | 4,712 | 57.81% |
| NVDA240517C01030000 | 2024-05-17 3:25PM EDT | 1,030.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,646 | 4,543 | 62.50% |
| NVDA240517C01040000 | 2024-05-17 3:03PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 891 | 2,657 | 68.75% |
| NVDA240517C01050000 | 2024-05-17 3:10PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,223 | 14,856 | 73.44% |
| NVDA240517C01060000 | 2024-05-17 3:24PM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,216 | 2,710 | 78.13% |
| NVDA240517C01070000 | 2024-05-17 3:05PM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 202 | 3,359 | 84.38% |
| NVDA240517C01080000 | 2024-05-17 3:26PM EDT | 1,080.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 248 | 2,693 | 87.50% |
| NVDA240517C01090000 | 2024-05-17 2:21PM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 2,144 | 93.75% |
| NVDA240517C01100000 | 2024-05-17 1:27PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,442 | 7,259 | 96.88% |
| NVDA240517C01110000 | 2024-05-17 10:46AM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,024 | 103.13% |
| NVDA240517C01120000 | 2024-05-17 2:48PM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 246 | 1,856 | 106.25% |
| NVDA240517C01130000 | 2024-05-17 2:22PM EDT | 1,130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,762 | 112.50% |
| NVDA240517C01140000 | 2024-05-17 2:51PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 872 | 115.63% |
| NVDA240517C01150000 | 2024-05-17 1:03PM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 3,626 | 121.88% |
| NVDA240517C01160000 | 2024-05-17 2:22PM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,577 | 125.00% |
| NVDA240517C01170000 | 2024-05-17 2:26PM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,995 | 683 | 131.25% |
| NVDA240517C01180000 | 2024-05-17 12:46PM EDT | 1,180.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 1,183 | 153.91% |
| NVDA240517C01190000 | 2024-05-16 3:48PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 637 | 137.50% |
| NVDA240517C01200000 | 2024-05-17 3:40PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 7,731 | 143.75% |
| NVDA240517C01210000 | 2024-05-17 10:42AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,886 | 146.88% |
| NVDA240517C01220000 | 2024-05-16 3:30PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 451 | 150.00% |
| NVDA240517C01230000 | 2024-05-16 3:52PM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,233 | 156.25% |
| NVDA240517C01240000 | 2024-05-16 11:33AM EDT | 1,240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 159.38% |
| NVDA240517C01250000 | 2024-05-16 11:38AM EDT | 1,250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 116 | 1,876 | 162.50% |
| NVDA240517C01260000 | 2024-05-16 3:55PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,882 | 168.75% |
| NVDA240517C01270000 | 2024-05-16 3:30PM EDT | 1,270.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 56 | 543 | 179.69% |
| NVDA240517C01280000 | 2024-05-17 9:58AM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,204 | 866 | 175.00% |
| NVDA240517C01290000 | 2024-05-16 10:33AM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 794 | 181.25% |
| NVDA240517C01300000 | 2024-05-17 9:30AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,273 | 181.25% |
| NVDA240517C01310000 | 2024-05-16 3:30PM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 187.50% |
| NVDA240517C01320000 | 2024-05-16 3:30PM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 190.63% |
| NVDA240517C01330000 | 2024-05-15 11:57AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 618 | 193.75% |
| NVDA240517C01340000 | 2024-05-16 11:16AM EDT | 1,340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,403 | 196.88% |
| NVDA240517C01350000 | 2024-05-16 9:52AM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,200 | 200.00% |
| NVDA240517C01360000 | 2024-05-16 3:29PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,010 | 10,903 | 206.25% |
| NVDA240517C01370000 | 2024-05-16 9:37AM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,005 | 8,656 | 206.25% |
| NVDA240517C01380000 | 2024-05-15 12:20PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,545 | 212.50% |
| NVDA240517C01390000 | 2024-05-17 10:39AM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 615 | 218.75% |
| NVDA240517C01400000 | 2024-05-16 9:43AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,958 | 50.00% |
| NVDA240517C01410000 | 2024-05-09 11:35AM EDT | 1,410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 225.00% |
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 1,420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 583 | 225.00% |
| NVDA240517C01430000 | 2024-05-16 3:29PM EDT | 1,430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 231.25% |
| NVDA240517C01440000 | 2024-05-10 9:32AM EDT | 1,440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 246 | 231.25% |
| NVDA240517C01450000 | 2024-05-13 9:30AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 833 | 237.50% |
| NVDA240517C01460000 | 2024-05-10 9:52AM EDT | 1,460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 237.50% |
| NVDA240517C01470000 | 2024-05-15 9:30AM EDT | 1,470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 150 | 243.75% |
| NVDA240517C01480000 | 2024-05-15 9:30AM EDT | 1,480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 495 | 243.75% |
| NVDA240517C01490000 | 2024-05-15 11:02AM EDT | 1,490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,358 | 250.00% |
| NVDA240517C01500000 | 2024-05-15 10:54AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,798 | 250.00% |
| NVDA240517C01520000 | 2024-05-09 9:57AM EDT | 1,520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 619 | 262.50% |
| NVDA240517C01540000 | 2024-05-08 3:29PM EDT | 1,540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 242 | 262.50% |
| NVDA240517C01560000 | 2024-05-08 2:31PM EDT | 1,560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 275.00% |
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 1,580.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 391 | 275.00% |
| NVDA240517C01600000 | 2024-05-16 10:34AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,569 | 287.50% |
| NVDA240517C01620000 | 2024-05-08 3:16PM EDT | 1,620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 546 | 287.50% |
| NVDA240517C01640000 | 2024-05-08 2:35PM EDT | 1,640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,386 | 293.75% |
| NVDA240517C01650000 | 2024-05-08 3:46PM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 279 | 300.00% |
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 1,660.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 163 | 300.00% |
| NVDA240517C01670000 | 2024-05-07 12:01PM EDT | 1,670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 111 | 306.25% |
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 1,680.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 306.25% |
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 1,690.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 312.50% |
| NVDA240517C01700000 | 2024-05-14 9:30AM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 312.50% |
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 1,710.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 312.50% |
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 1,720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 318.75% |
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 1,730.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 376.56% |
| NVDA240517C01740000 | 2024-05-08 1:10PM EDT | 1,740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 547 | 325.00% |
| NVDA240517C01750000 | 2024-05-14 2:41PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 325.00% |
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 1,760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 244 | 331.25% |
| NVDA240517C01770000 | 2024-05-17 2:31PM EDT | 1,770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 331.25% |
| NVDA240517C01780000 | 2024-05-17 2:26PM EDT | 1,780.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 286 | 337.50% |
| NVDA240517C01790000 | 2024-05-09 12:59PM EDT | 1,790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,214 | 337.50% |
| NVDA240517C01800000 | 2024-05-17 9:58AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,115 | 337.50% |
| NVDA240517C01810000 | 2024-04-10 10:01AM EDT | 1,810.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 101 | 356.25% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 1,820.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 389.06% |
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 1,830.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 43 | 390.63% |
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 1,840.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 34 | 393.75% |
| NVDA240517C01850000 | 2024-05-14 9:30AM EDT | 1,850.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 350.00% |
| NVDA240517C01860000 | 2024-05-03 1:40PM EDT | 1,860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 356.25% |
| NVDA240517C01870000 | 2024-04-30 10:48AM EDT | 1,870.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 78 | 356.25% |
| NVDA240517C01880000 | 2024-05-15 2:24PM EDT | 1,880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 362.50% |
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 1,890.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 195 | 362.50% |
| NVDA240517C01900000 | 2024-05-17 1:13PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 302 | 362.50% |
| NVDA240517C01910000 | 2024-05-02 9:30AM EDT | 1,910.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 368.75% |
| NVDA240517C01920000 | 2024-05-15 10:28AM EDT | 1,920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 368.75% |
| NVDA240517C01930000 | 2024-05-10 10:00AM EDT | 1,930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 375.00% |
| NVDA240517C01940000 | 2024-05-16 3:55PM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 8,126 | 375.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 2,900.00% |
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 2,450.00% |
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 2,050.00% |
| NVDA240517P00025000 | 2024-04-29 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 1,900.00% |
| NVDA240517P00035000 | 2024-04-02 11:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240517P00060000 | 2024-04-01 9:54AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 1,425.00% |
| NVDA240517P00065000 | 2024-03-22 3:07PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 1,525.00% |
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 1,475.00% |
| NVDA240517P00075000 | 2024-05-13 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 521 | 1,300.00% |
| NVDA240517P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 1,568.75% |
| NVDA240517P00085000 | 2024-02-09 12:58PM EDT | 85.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 1,600.00% |
| NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 1,412.50% |
| NVDA240517P00095000 | 2024-05-01 9:44AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 1,175.00% |
| NVDA240517P00150000 | 2024-04-26 2:31PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,119 | 950.00% |
| NVDA240517P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 1,031.25% |
| NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 160.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 1,203.13% |
| NVDA240517P00165000 | 2024-05-17 10:13AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 900.00% |
| NVDA240517P00170000 | 2024-05-10 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 875.00% |
| NVDA240517P00175000 | 2024-04-26 2:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 862.50% |
| NVDA240517P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 850.00% |
| NVDA240517P00185000 | 2024-03-15 12:04PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 931.25% |
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 825.00% |
| NVDA240517P00195000 | 2024-04-26 2:28PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 91 | 800.00% |
| NVDA240517P00200000 | 2024-05-10 2:07PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,438 | 787.50% |
| NVDA240517P00205000 | 2024-04-08 10:02AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 775.00% |
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 871.88% |
| NVDA240517P00215000 | 2024-04-25 10:00AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 977 | 750.00% |
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 750.00% |
| NVDA240517P00225000 | 2024-04-29 1:05PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 998 | 737.50% |
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 775.00% |
| NVDA240517P00235000 | 2024-04-26 3:46PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 712.50% |
| NVDA240517P00240000 | 2024-05-15 3:34PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 700.00% |
| NVDA240517P00245000 | 2024-04-24 3:14PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 687.50% |
| NVDA240517P00250000 | 2024-04-30 12:05PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,273 | 675.00% |
| NVDA240517P00255000 | 2024-05-08 3:16PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 675.00% |
| NVDA240517P00260000 | 2024-05-08 3:18PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 348 | 662.50% |
| NVDA240517P00265000 | 2024-05-08 3:17PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 650.00% |
| NVDA240517P00270000 | 2024-05-08 3:19PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 637.50% |
| NVDA240517P00275000 | 2024-04-30 2:18PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 625.00% |
| NVDA240517P00280000 | 2024-05-10 10:21AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 625.00% |
| NVDA240517P00285000 | 2024-05-02 10:17AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 612.50% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 290.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 92 | 282 | 600.00% |
| NVDA240517P00295000 | 2024-05-06 2:35PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 560 | 600.00% |
| NVDA240517P00300000 | 2024-05-10 2:30PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,421 | 587.50% |
| NVDA240517P00305000 | 2024-04-26 3:48PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 175 | 606.25% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 495 | 575.00% |
| NVDA240517P00315000 | 2024-04-30 2:47PM EDT | 315.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 105 | 637.50% |
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 320.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 188 | 628.13% |
| NVDA240517P00325000 | 2024-05-09 12:26PM EDT | 325.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 296 | 618.75% |
| NVDA240517P00330000 | 2024-05-16 2:31PM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 353 | 603.13% |
| NVDA240517P00335000 | 2024-05-09 12:29PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 425 | 525.00% |
| NVDA240517P00340000 | 2024-05-13 9:45AM EDT | 340.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 406 | 593.75% |
| NVDA240517P00345000 | 2024-04-29 10:37AM EDT | 345.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 300 | 585.94% |
| NVDA240517P00350000 | 2024-05-09 12:25PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,704 | 512.50% |
| NVDA240517P00355000 | 2024-05-08 12:20PM EDT | 355.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 66 | 363 | 568.75% |
| NVDA240517P00360000 | 2024-05-08 9:46AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,541 | 500.00% |
| NVDA240517P00365000 | 2024-05-09 10:07AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 487.50% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 370.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 528 | 546.88% |
| NVDA240517P00375000 | 2024-05-08 2:38PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 475.00% |
| NVDA240517P00380000 | 2024-05-08 3:07PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,298 | 462.50% |
| NVDA240517P00385000 | 2024-05-08 3:07PM EDT | 385.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 266 | 521.88% |
| NVDA240517P00390000 | 2024-05-13 9:57AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 450.00% |
| NVDA240517P00395000 | 2024-05-07 12:26PM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,031 | 450.00% |
| NVDA240517P00400000 | 2024-05-13 12:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,767 | 437.50% |
| NVDA240517P00405000 | 2024-05-15 9:42AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 782 | 437.50% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 410.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 425.00% |
| NVDA240517P00415000 | 2024-05-06 2:15PM EDT | 415.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 458 | 481.25% |
| NVDA240517P00420000 | 2024-05-10 11:01AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 893 | 412.50% |
| NVDA240517P00425000 | 2024-05-10 9:48AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 948 | 412.50% |
| NVDA240517P00430000 | 2024-05-10 2:35PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 376 | 400.00% |
| NVDA240517P00435000 | 2024-05-15 11:24AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 187 | 396.88% |
| NVDA240517P00440000 | 2024-05-16 10:13AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 854 | 393.75% |
| NVDA240517P00445000 | 2024-05-10 11:20AM EDT | 445.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 301 | 440.63% |
| NVDA240517P00450000 | 2024-05-17 2:22PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,087 | 381.25% |
| NVDA240517P00455000 | 2024-05-10 11:17AM EDT | 455.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 340 | 428.13% |
| NVDA240517P00460000 | 2024-05-15 2:27PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,259 | 375.00% |
| NVDA240517P00465000 | 2024-05-10 11:32AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 1,120 | 362.50% |
| NVDA240517P00470000 | 2024-05-10 11:31AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 647 | 362.50% |
| NVDA240517P00475000 | 2024-05-10 11:52AM EDT | 475.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 1,597 | 403.13% |
| NVDA240517P00480000 | 2024-05-17 12:24PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,635 | 350.00% |
| NVDA240517P00485000 | 2024-05-10 1:22PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 259 | 343.75% |
| NVDA240517P00490000 | 2024-05-13 9:30AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 885 | 337.50% |
| NVDA240517P00495000 | 2024-05-16 11:13AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 383 | 337.50% |
| NVDA240517P00500000 | 2024-05-15 2:40PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,021 | 325.00% |
| NVDA240517P00505000 | 2024-05-10 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 431 | 449.22% |
| NVDA240517P00510000 | 2024-05-14 1:37PM EDT | 510.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 18 | 679 | 362.50% |
| NVDA240517P00515000 | 2024-05-16 11:24AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 595 | 312.50% |
| NVDA240517P00520000 | 2024-05-13 9:48AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,061 | 306.25% |
| NVDA240517P00525000 | 2024-05-17 11:17AM EDT | 525.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 976 | 345.31% |
| NVDA240517P00530000 | 2024-05-15 1:59PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,469 | 300.00% |
| NVDA240517P00535000 | 2024-05-15 2:18PM EDT | 535.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 642 | 334.38% |
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,788 | 287.50% |
| NVDA240517P00545000 | 2024-05-15 2:26PM EDT | 545.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 723 | 306.25% |
| NVDA240517P00550000 | 2024-05-15 3:20PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 8,161 | 281.25% |
| NVDA240517P00555000 | 2024-05-17 10:27AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 681 | 275.00% |
| NVDA240517P00560000 | 2024-05-16 10:37AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,456 | 268.75% |
| NVDA240517P00565000 | 2024-05-13 10:45AM EDT | 565.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 691 | 303.13% |
| NVDA240517P00570000 | 2024-05-14 2:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 742 | 262.50% |
| NVDA240517P00575000 | 2024-05-15 1:59PM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 849 | 268.75% |
| NVDA240517P00580000 | 2024-05-13 10:58AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,207 | 250.00% |
| NVDA240517P00585000 | 2024-05-13 2:56PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,362 | 250.00% |
| NVDA240517P00590000 | 2024-05-17 1:47PM EDT | 590.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,109 | 278.13% |
| NVDA240517P00595000 | 2024-05-16 12:32PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,416 | 237.50% |
| NVDA240517P00600000 | 2024-05-17 2:28PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,361 | 237.50% |
| NVDA240517P00605000 | 2024-05-14 10:47AM EDT | 605.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 976 | 243.75% |
| NVDA240517P00610000 | 2024-05-15 9:32AM EDT | 610.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,696 | 259.38% |
| NVDA240517P00615000 | 2024-05-15 2:36PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 910 | 225.00% |
| NVDA240517P00620000 | 2024-05-17 2:38PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,064 | 218.75% |
| NVDA240517P00625000 | 2024-05-17 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,999 | 212.50% |
| NVDA240517P00630000 | 2024-05-16 2:04PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,465 | 209.38% |
| NVDA240517P00635000 | 2024-05-17 10:29AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,069 | 206.25% |
| NVDA240517P00640000 | 2024-05-17 2:38PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,725 | 200.00% |
| NVDA240517P00645000 | 2024-05-17 10:29AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,177 | 196.88% |
| NVDA240517P00650000 | 2024-05-17 10:29AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,458 | 193.75% |
| NVDA240517P00655000 | 2024-05-17 3:59PM EDT | 655.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 35 | 1,228 | 187.50% |
| NVDA240517P00660000 | 2024-05-17 10:46AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,680 | 187.50% |
| NVDA240517P00665000 | 2024-05-17 10:30AM EDT | 665.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,668 | 207.81% |
| NVDA240517P00670000 | 2024-05-17 3:44PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,552 | 178.13% |
| NVDA240517P00675000 | 2024-05-17 1:51PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 2,639 | 175.00% |
| NVDA240517P00680000 | 2024-05-17 11:41AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,861 | 168.75% |
| NVDA240517P00685000 | 2024-05-17 3:58PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 1,903 | 165.63% |
| NVDA240517P00690000 | 2024-05-17 2:45PM EDT | 690.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 38 | 3,762 | 232.03% |
| NVDA240517P00695000 | 2024-05-17 2:49PM EDT | 695.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 4,972 | 159.38% |
| NVDA240517P00700000 | 2024-05-17 3:44PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 11,154 | 156.25% |
| NVDA240517P00705000 | 2024-05-17 3:20PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,635 | 150.00% |
| NVDA240517P00710000 | 2024-05-17 11:55AM EDT | 710.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 2,344 | 146.88% |
| NVDA240517P00715000 | 2024-05-17 3:20PM EDT | 715.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 1,630 | 143.75% |
| NVDA240517P00720000 | 2024-05-17 3:03PM EDT | 720.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 2,336 | 140.63% |
| NVDA240517P00722500 | 2024-05-16 12:21PM EDT | 722.50 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 53 | 238 | 171.09% |
| NVDA240517P00725000 | 2024-05-17 3:25PM EDT | 725.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 23 | 2,389 | 151.56% |
| NVDA240517P00727500 | 2024-05-17 10:24AM EDT | 727.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 231 | 142.19% |
| NVDA240517P00730000 | 2024-05-17 2:53PM EDT | 730.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 328 | 3,297 | 131.25% |
| NVDA240517P00732500 | 2024-05-17 9:30AM EDT | 732.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 139 | 151.56% |
| NVDA240517P00735000 | 2024-05-17 3:16PM EDT | 735.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 3,002 | 128.13% |
| NVDA240517P00737500 | 2024-05-17 2:56PM EDT | 737.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 339 | 128.13% |
| NVDA240517P00740000 | 2024-05-17 3:20PM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 5,136 | 125.00% |
| NVDA240517P00742500 | 2024-05-17 3:20PM EDT | 742.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 154 | 125.00% |
| NVDA240517P00745000 | 2024-05-17 2:52PM EDT | 745.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 3,027 | 121.88% |
| NVDA240517P00747500 | 2024-05-17 9:30AM EDT | 747.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 53 | 241 | 118.75% |
| NVDA240517P00750000 | 2024-05-17 3:52PM EDT | 750.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 484 | 9,721 | 125.00% |
| NVDA240517P00755000 | 2024-05-17 2:43PM EDT | 755.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 160 | 2,592 | 115.63% |
| NVDA240517P00760000 | 2024-05-17 2:29PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 162 | 8,513 | 112.50% |
| NVDA240517P00765000 | 2024-05-17 2:46PM EDT | 765.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 292 | 2,096 | 109.38% |
| NVDA240517P00770000 | 2024-05-17 3:26PM EDT | 770.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 212 | 3,941 | 121.09% |
| NVDA240517P00775000 | 2024-05-17 3:52PM EDT | 775.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 654 | 3,978 | 100.00% |
| NVDA240517P00780000 | 2024-05-17 3:21PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 344 | 3,812 | 96.88% |
| NVDA240517P00785000 | 2024-05-17 3:24PM EDT | 785.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 313 | 2,411 | 93.75% |
| NVDA240517P00790000 | 2024-05-17 3:40PM EDT | 790.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 262 | 4,087 | 90.63% |
| NVDA240517P00795000 | 2024-05-17 3:59PM EDT | 795.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 366 | 2,714 | 87.50% |
| NVDA240517P00800000 | 2024-05-17 3:49PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 640 | 23,121 | 84.38% |
| NVDA240517P00805000 | 2024-05-17 3:45PM EDT | 805.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 320 | 2,384 | 92.19% |
| NVDA240517P00810000 | 2024-05-17 3:52PM EDT | 810.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 782 | 4,642 | 78.13% |
| NVDA240517P00815000 | 2024-05-17 3:50PM EDT | 815.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 312 | 3,072 | 78.13% |
| NVDA240517P00820000 | 2024-05-17 3:47PM EDT | 820.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 429 | 6,584 | 70.31% |
| NVDA240517P00825000 | 2024-05-17 3:37PM EDT | 825.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 745 | 4,289 | 67.19% |
| NVDA240517P00830000 | 2024-05-17 3:57PM EDT | 830.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 365 | 5,456 | 64.06% |
| NVDA240517P00835000 | 2024-05-17 3:55PM EDT | 835.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 430 | 3,590 | 60.94% |
| NVDA240517P00840000 | 2024-05-17 3:47PM EDT | 840.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 840 | 7,149 | 57.81% |
| NVDA240517P00845000 | 2024-05-17 3:45PM EDT | 845.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 567 | 3,713 | 54.69% |
| NVDA240517P00850000 | 2024-05-17 3:57PM EDT | 850.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 3,163 | 13,322 | 53.91% |
| NVDA240517P00855000 | 2024-05-17 3:56PM EDT | 855.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 1,276 | 3,893 | 50.78% |
| NVDA240517P00860000 | 2024-05-17 3:56PM EDT | 860.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 1,558 | 6,138 | 46.88% |
| NVDA240517P00865000 | 2024-05-17 3:56PM EDT | 865.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 846 | 4,465 | 50.00% |
| NVDA240517P00870000 | 2024-05-17 3:53PM EDT | 870.00 | 0.03 | 0.00 | 0.01 | -0.08 | -72.73% | 1,522 | 3,799 | 39.84% |
| NVDA240517P00875000 | 2024-05-17 3:48PM EDT | 875.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 1,177 | 3,957 | 39.06% |
| NVDA240517P00880000 | 2024-05-17 3:56PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,159 | 11,648 | 33.20% |
| NVDA240517P00885000 | 2024-05-17 3:56PM EDT | 885.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 1,656 | 3,457 | 32.03% |
| NVDA240517P00890000 | 2024-05-17 3:58PM EDT | 890.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 4,983 | 9,563 | 26.17% |
| NVDA240517P00895000 | 2024-05-17 3:58PM EDT | 895.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 4,590 | 4,305 | 22.66% |
| NVDA240517P00900000 | 2024-05-17 3:59PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 34,931 | 15,369 | 19.14% |
| NVDA240517P00905000 | 2024-05-17 3:57PM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 13,279 | 5,084 | 15.63% |
| NVDA240517P00910000 | 2024-05-17 3:58PM EDT | 910.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 30,015 | 6,565 | 12.11% |
| NVDA240517P00915000 | 2024-05-17 3:59PM EDT | 915.00 | 0.01 | 0.01 | 0.02 | -0.61 | -98.39% | 42,832 | 6,099 | 9.18% |
| NVDA240517P00920000 | 2024-05-17 3:59PM EDT | 920.00 | 0.01 | 0.00 | 0.01 | -1.11 | -99.11% | 82,172 | 7,888 | 4.49% |
| NVDA240517P00925000 | 2024-05-17 3:59PM EDT | 925.00 | 0.27 | 0.25 | 0.75 | -1.44 | -84.21% | 67,839 | 7,278 | 3.31% |
| NVDA240517P00930000 | 2024-05-17 3:59PM EDT | 930.00 | 5.34 | 3.90 | 5.90 | +2.79 | +109.41% | 79,954 | 7,843 | 12.75% |
| NVDA240517P00935000 | 2024-05-17 3:59PM EDT | 935.00 | 11.00 | 9.20 | 11.00 | +7.10 | +182.05% | 47,350 | 5,105 | 20.46% |
| NVDA240517P00940000 | 2024-05-17 3:59PM EDT | 940.00 | 15.41 | 14.00 | 16.05 | +9.71 | +170.35% | 34,568 | 5,268 | 27.30% |
| NVDA240517P00945000 | 2024-05-17 3:59PM EDT | 945.00 | 21.02 | 19.95 | 21.00 | +12.52 | +147.29% | 16,331 | 4,046 | 32.74% |
| NVDA240517P00950000 | 2024-05-17 3:59PM EDT | 950.00 | 25.79 | 24.05 | 28.45 | +14.46 | +127.63% | 5,889 | 3,600 | 60.30% |
| NVDA240517P00955000 | 2024-05-17 3:57PM EDT | 955.00 | 31.69 | 27.45 | 33.45 | +16.69 | +111.27% | 1,634 | 1,450 | 67.24% |
| NVDA240517P00960000 | 2024-05-17 3:59PM EDT | 960.00 | 35.68 | 35.00 | 36.00 | +18.30 | +105.29% | 1,147 | 1,111 | 49.15% |
| NVDA240517P00965000 | 2024-05-17 3:51PM EDT | 965.00 | 40.00 | 37.45 | 43.45 | +18.00 | +81.82% | 182 | 574 | 80.40% |
| NVDA240517P00970000 | 2024-05-17 3:59PM EDT | 970.00 | 45.60 | 42.15 | 48.45 | +18.45 | +67.96% | 939 | 1,121 | 86.69% |
| NVDA240517P00975000 | 2024-05-17 3:44PM EDT | 975.00 | 49.71 | 48.50 | 53.45 | +17.67 | +55.15% | 1,655 | 874 | 63.77% |
| NVDA240517P00980000 | 2024-05-17 3:33PM EDT | 980.00 | 52.80 | 53.50 | 58.45 | +16.01 | +43.52% | 128 | 1,056 | 68.56% |
| NVDA240517P00985000 | 2024-05-17 3:15PM EDT | 985.00 | 59.08 | 57.60 | 63.45 | +17.65 | +42.60% | 84 | 216 | 62.31% |
| NVDA240517P00990000 | 2024-05-17 3:59PM EDT | 990.00 | 65.77 | 61.95 | 68.45 | +22.24 | +51.09% | 44 | 679 | 110.45% |
| NVDA240517P00995000 | 2024-05-17 1:49PM EDT | 995.00 | 68.00 | 67.20 | 73.45 | +19.35 | +39.77% | 12 | 288 | 61.04% |
| NVDA240517P01000000 | 2024-05-17 3:59PM EDT | 1,000.00 | 76.80 | 71.90 | 79.25 | +20.36 | +36.07% | 152 | 627 | 76.32% |
| NVDA240517P01005000 | 2024-05-17 9:38AM EDT | 1,005.00 | 68.15 | 77.20 | 84.65 | +10.15 | +17.50% | 36 | 25 | 90.19% |
| NVDA240517P01010000 | 2024-05-16 3:51PM EDT | 1,010.00 | 64.55 | 82.10 | 89.60 | 0.00 | - | 81 | 10 | 92.68% |
| NVDA240517P01020000 | 2024-05-17 2:12PM EDT | 1,020.00 | 95.76 | 92.10 | 99.55 | +26.81 | +38.88% | 2 | 1 | 100.34% |
| NVDA240517P01030000 | 2024-05-17 2:29PM EDT | 1,030.00 | 109.76 | 101.15 | 109.60 | +23.91 | +27.85% | 2 | 0 | 89.36% |
| NVDA240517P01040000 | 2024-05-17 11:54AM EDT | 1,040.00 | 106.30 | 110.25 | 121.75 | +17.08 | +19.14% | 4 | 1 | 121.48% |
| NVDA240517P01050000 | 2024-05-17 12:25PM EDT | 1,050.00 | 116.20 | 119.00 | 131.80 | +17.05 | +17.20% | 2 | 2 | 104.88% |
| NVDA240517P01060000 | 2024-05-17 11:53AM EDT | 1,060.00 | 126.25 | 130.50 | 141.80 | +13.30 | +11.78% | 2 | 4 | 141.50% |
| NVDA240517P01070000 | 2024-05-17 1:08PM EDT | 1,070.00 | 135.95 | 139.15 | 151.75 | +10.05 | +7.98% | 21 | 0 | 121.78% |
| NVDA240517P01080000 | 2024-05-17 11:54AM EDT | 1,080.00 | 146.20 | 151.05 | 161.75 | +16.60 | +12.81% | 17 | 4 | 163.72% |
| NVDA240517P01090000 | 2024-05-16 9:34AM EDT | 1,090.00 | 142.50 | 159.10 | 171.45 | 0.00 | - | 4 | 0 | 116.41% |
| NVDA240517P01100000 | 2024-05-17 2:24PM EDT | 1,100.00 | 179.45 | 169.05 | 181.85 | +26.65 | +17.44% | 3 | 1 | 141.41% |
| NVDA240517P01110000 | 2024-05-16 1:25PM EDT | 1,110.00 | 166.30 | 179.00 | 191.50 | 0.00 | - | 34 | 0 | 121.88% |
| NVDA240517P01120000 | 2024-05-16 9:47AM EDT | 1,120.00 | 163.15 | 189.15 | 201.50 | 0.00 | - | 4 | 0 | 141.41% |
| NVDA240517P01130000 | 2024-05-15 11:05AM EDT | 1,130.00 | 188.05 | 199.05 | 211.80 | 0.00 | - | 6 | 0 | 158.01% |
| NVDA240517P01140000 | 2024-05-16 10:01AM EDT | 1,140.00 | 187.20 | 208.45 | 221.80 | 0.00 | - | 2 | 0 | 297.19% |
| NVDA240517P01150000 | 2024-05-16 3:31PM EDT | 1,150.00 | 200.90 | 218.50 | 231.85 | 0.00 | - | 24 | 0 | 306.65% |
| NVDA240517P01160000 | 2024-05-15 10:29AM EDT | 1,160.00 | 226.00 | 228.45 | 241.70 | 0.00 | - | 2 | 0 | 313.60% |
| NVDA240517P01170000 | 2024-05-16 9:57AM EDT | 1,170.00 | 215.80 | 238.40 | 251.75 | 0.00 | - | 2 | 0 | 322.78% |
| NVDA240517P01180000 | 2024-05-15 10:31AM EDT | 1,180.00 | 246.50 | 248.40 | 261.75 | 0.00 | - | 2 | 0 | 331.23% |
| NVDA240517P01190000 | 2024-05-16 10:12AM EDT | 1,190.00 | 240.75 | 258.45 | 271.75 | 0.00 | - | 2 | 0 | 339.53% |
| NVDA240517P01200000 | 2024-05-16 10:01AM EDT | 1,200.00 | 247.70 | 268.35 | 281.75 | 0.00 | - | 2 | 0 | 347.73% |
| NVDA240517P01210000 | 2024-05-17 12:03PM EDT | 1,210.00 | 274.95 | 278.45 | 291.75 | +10.45 | +3.95% | 2 | 0 | 355.81% |
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 1,220.00 | 388.91 | 323.10 | 334.75 | 0.00 | - | 2 | 0 | 595.68% |
| NVDA240517P01230000 | 2024-05-13 10:25AM EDT | 1,230.00 | 330.75 | 298.45 | 311.75 | 0.00 | - | 2 | 0 | 371.61% |
| NVDA240517P01240000 | 2024-05-09 10:47AM EDT | 1,240.00 | 352.06 | 308.35 | 321.75 | 0.00 | - | 2 | 0 | 379.35% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 1,250.00 | 361.67 | 348.15 | 356.20 | 0.00 | - | 4 | 0 | 576.93% |
| NVDA240517P01260000 | 2024-05-14 11:09AM EDT | 1,260.00 | 355.29 | 328.35 | 341.75 | 0.00 | - | 2 | 0 | 394.53% |
| NVDA240517P01270000 | 2024-05-10 1:15PM EDT | 1,270.00 | 371.30 | 338.35 | 351.70 | 0.00 | - | 90 | 0 | 401.27% |
| NVDA240517P01280000 | 2024-05-15 12:48PM EDT | 1,280.00 | 334.45 | 348.55 | 361.75 | 0.00 | - | 2 | 0 | 409.30% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 1,290.00 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 1,049.60% |
| NVDA240517P01300000 | 2024-05-14 3:19PM EDT | 1,300.00 | 384.25 | 368.35 | 381.80 | 0.00 | - | 2 | 0 | 424.44% |
| NVDA240517P01310000 | 2024-05-14 11:07AM EDT | 1,310.00 | 405.71 | 378.35 | 391.70 | 0.00 | - | 2 | 0 | 430.08% |
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 1,320.00 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 932.01% |
| NVDA240517P01330000 | 2024-05-14 3:20PM EDT | 1,330.00 | 414.25 | 398.35 | 411.80 | 0.00 | - | 4 | 0 | 445.44% |
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 1,340.00 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 812.74% |
| NVDA240517P01350000 | 2024-04-05 9:44AM EDT | 1,350.00 | 476.29 | 457.50 | 464.80 | 0.00 | - | 2 | 0 | 730.75% |
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 1,360.00 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 830.42% |
| NVDA240517P01370000 | 2024-04-05 9:47AM EDT | 1,370.00 | 497.80 | 477.45 | 484.75 | 0.00 | - | 2 | 0 | 747.12% |
| NVDA240517P01380000 | 2024-04-05 9:46AM EDT | 1,380.00 | 508.06 | 487.45 | 494.75 | 0.00 | - | 4 | 0 | 755.33% |
| NVDA240517P01390000 | 2024-04-04 11:30AM EDT | 1,390.00 | 495.32 | 497.45 | 504.70 | 0.00 | - | 2 | 0 | 763.27% |
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 1,400.00 | 531.87 | 468.35 | 481.55 | 0.00 | - | 4 | 0 | 487.79% |
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 1,410.00 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 1,046.67% |
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 1,420.00 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 1,518.47% |
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 1,430.00 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 884.71% |
| NVDA240517P01440000 | 2024-03-27 3:12PM EDT | 1,440.00 | 545.90 | 556.40 | 571.50 | 0.00 | - | 64 | 0 | 892.68% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 1,450.00 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 1,027.92% |
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 1,460.00 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 911.40% |
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 1,470.00 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 920.47% |
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 1,480.00 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 928.13% |
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 1,490.00 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 935.69% |
| NVDA240517P01500000 | 2024-05-15 9:32AM EDT | 1,500.00 | 565.00 | 568.30 | 581.20 | 0.00 | - | 1 | 0 | 541.94% |
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 1,520.00 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 954.69% |
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 1,540.00 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 1,623.45% |
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 1,560.00 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 983.62% |
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 1,580.00 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 997.84% |
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 1,600.00 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 1,011.46% |
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 1,620.00 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 772.12% |
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 1,640.00 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 1,040.41% |
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 1,650.00 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 999.11% |
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 1,660.00 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 1,005.04% |
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 1,670.00 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 801.28% |
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 1,032.29% |
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 1,690.00 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 1,256.26% |
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 1,700.00 | 822.15 | 768.30 | 781.80 | 0.00 | - | 11 | 0 | 657.64% |
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 1,710.00 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 1,269.26% |
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 1,720.00 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 1,275.51% |
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 1,730.00 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 986.33% |
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 1,740.00 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 1,768.19% |
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 1,750.00 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 1,294.58% |
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 1,770.00 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 1,009.45% |
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 1,780.00 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 1,091.58% |
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 1,790.00 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 1,097.08% |
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 1,830.00 | 956.36 | 898.30 | 910.45 | 0.00 | - | 10 | 0 | 689.40% |
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 1,840.00 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 1,109.72% |
| NVDA240517P01870000 | 2024-03-14 9:52AM EDT | 1,870.00 | 993.35 | 985.35 | 990.15 | 0.00 | - | 4 | 0 | 1,124.80% |
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 1,880.00 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 1,238.56% |
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 1,930.00 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 1,203.66% |
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 1,940.00 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 1,211.02% |
© 2024 Yahoo. Todos os direitos reservados.