Mercado abrirá em 34 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
881,86-24,30 (-2,68%)
No fechamento: 04:00PM EDT
887,98 +6,12 (+0,69%)
Pré-Abertura: 08:25AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C000050002024-04-03 3:26PM EDT5.00886.980.000.000.00-3320.00%
NVDA240719C000100002024-04-05 11:18AM EDT10.00864.450.000.000.00-110.00%
NVDA240719C000150002024-02-27 3:15PM EDT15.00776.93882.50897.000.00--10.00%
NVDA240719C000200002024-02-27 3:23PM EDT20.00772.74877.60892.100.00-110.00%
NVDA240719C000300002024-03-25 1:52PM EDT30.00927.960.000.000.00-220.00%
NVDA240719C000400002024-02-27 3:21PM EDT40.00753.34857.95872.400.00--1600.37%
NVDA240719C000500002024-02-29 11:35AM EDT50.00745.44851.35856.550.00--1510.52%
NVDA240719C001500002024-04-09 12:55PM EDT150.00696.920.000.000.00-160.00%
NVDA240719C001550002024-03-08 12:15PM EDT155.00770.65721.45734.000.00-11145.22%
NVDA240719C001650002024-04-02 9:54AM EDT165.00718.110.000.000.00-170.00%
NVDA240719C001700002024-03-07 2:45PM EDT170.00752.48706.70719.750.00-11146.24%
NVDA240719C001750002024-03-08 10:44AM EDT175.00784.00701.80714.400.00-58141.80%
NVDA240719C001800002024-04-04 2:04PM EDT180.00714.820.000.000.00-310.00%
NVDA240719C001900002024-03-25 9:46AM EDT190.00755.940.000.000.00-110.00%
NVDA240719C001950002024-03-04 3:13PM EDT195.00678.62692.65705.300.00-55200.00%
NVDA240719C002000002024-04-09 9:41AM EDT200.00671.150.000.000.00-150.00%
NVDA240719C002050002024-03-15 10:11AM EDT205.00676.19677.55682.600.00-2122148.21%
NVDA240719C002100002024-04-05 3:59PM EDT210.00673.680.000.000.00-120.00%
NVDA240719C002300002024-02-22 10:50AM EDT230.00551.01709.30722.550.00-11306.16%
NVDA240719C002350002024-03-21 12:51PM EDT235.00692.620.000.000.00-290.00%
NVDA240719C002400002024-04-11 2:14PM EDT240.00663.470.000.000.00-190.00%
NVDA240719C002500002024-04-10 9:40AM EDT250.00610.650.000.000.00-390.00%
NVDA240719C002550002024-03-26 1:41PM EDT255.00698.550.000.000.00-130.00%
NVDA240719C002600002024-04-02 11:57AM EDT260.00636.100.000.000.00-260.00%
NVDA240719C002650002024-04-02 12:00PM EDT265.00630.150.000.000.00-270.00%
NVDA240719C002700002024-04-11 12:13PM EDT270.00624.470.000.000.00-21270.00%
NVDA240719C002750002024-04-11 2:32PM EDT275.00631.390.000.000.00-4100.00%
NVDA240719C002800002024-02-22 4:11PM EDT280.00506.00663.60676.350.00-410269.72%
NVDA240719C002850002024-02-20 12:28PM EDT285.00408.65629.90642.450.00--44213.86%
NVDA240719C002900002024-04-03 9:52AM EDT290.00605.750.000.000.00-2100.00%
NVDA240719C002950002024-03-01 2:25PM EDT295.00528.35608.15622.000.00-13186.15%
NVDA240719C003000002024-04-09 10:27AM EDT300.00555.470.000.000.00-4710.00%
NVDA240719C003050002024-01-25 1:42PM EDT305.00322.00487.15494.800.00-320.00%
NVDA240719C003100002024-04-12 12:08PM EDT310.00587.240.000.000.00-6450.00%
NVDA240719C003150002024-03-05 1:23PM EDT315.00541.10547.10552.050.00--10.00%
NVDA240719C003200002024-04-05 10:50AM EDT320.00557.000.000.000.00-5190.00%
NVDA240719C003250002024-03-01 3:38PM EDT325.00504.01577.50592.650.00-48171.37%
NVDA240719C003300002024-03-27 2:54PM EDT330.00574.500.000.000.00-2140.00%
NVDA240719C003350002024-03-15 12:27PM EDT335.00558.75550.45554.750.00-111111.97%
NVDA240719C003400002024-03-27 2:53PM EDT340.00564.800.000.000.00-2370.00%
NVDA240719C003450002024-02-07 11:19AM EDT345.00355.64532.05546.150.00-2492.03%
NVDA240719C003500002024-04-09 10:43AM EDT350.00494.400.000.000.00-1170.00%
NVDA240719C003550002024-04-12 12:41PM EDT355.00535.930.000.000.00-1150.00%
NVDA240719C003600002024-03-25 10:06AM EDT360.00603.050.000.000.00-2280.00%
NVDA240719C003650002024-02-28 10:31AM EDT365.00421.33538.40553.500.00-17155.44%
NVDA240719C003700002024-03-27 2:53PM EDT370.00535.350.000.000.00-101050.00%
NVDA240719C003750002024-02-21 1:41PM EDT375.00308.70572.10579.650.00-112209.84%
NVDA240719C003800002024-04-04 9:58AM EDT380.00523.490.000.000.00-1120.00%
NVDA240719C003850002024-03-01 11:32AM EDT385.00428.15518.90533.950.00-138148.22%
NVDA240719C003900002024-04-04 2:32PM EDT390.00495.500.000.000.00-1270.00%
NVDA240719C003950002024-03-06 10:43AM EDT395.00499.09478.25482.900.00-370.00%
NVDA240719C004000002024-04-03 3:26PM EDT400.00499.300.000.000.00-1650.00%
NVDA240719C004050002024-03-13 12:37PM EDT405.00494.10481.85486.550.00-23396.95%
NVDA240719C004100002024-03-12 10:17AM EDT410.00478.20482.55485.800.00-216107.91%
NVDA240719C004150002024-04-09 3:30PM EDT415.00442.160.000.000.00-2210.00%
NVDA240719C004200002024-04-02 9:40AM EDT420.00471.830.000.000.00-1280.00%
NVDA240719C004250002024-03-06 10:43AM EDT425.00470.35449.85454.100.00-12320.00%
NVDA240719C004300002024-04-08 11:23AM EDT430.00453.610.000.000.00-1700.00%
NVDA240719C004350002024-03-05 2:02PM EDT435.00426.80430.05435.000.00-1120.00%
NVDA240719C004400002024-04-01 10:53AM EDT440.00475.950.000.000.00-41380.00%
NVDA240719C004450002024-03-06 10:43AM EDT445.00451.60430.05433.450.00-43390.00%
NVDA240719C004500002024-04-09 10:30AM EDT450.00397.530.000.000.00-31,0170.00%
NVDA240719C004550002024-03-28 10:31AM EDT455.00462.550.000.000.00-62080.00%
NVDA240719C004600002024-04-09 11:40AM EDT460.00388.870.000.000.00-12500.00%
NVDA240719C004650002024-03-06 10:39AM EDT465.00426.95409.90414.250.00-31330.00%
NVDA240719C004700002024-04-09 10:27AM EDT470.00389.500.000.000.00-11940.00%
NVDA240719C004750002024-04-11 2:21PM EDT475.00433.250.000.000.00-1610.00%
NVDA240719C004800002024-04-10 11:16AM EDT480.00394.140.000.000.00-2900.00%
NVDA240719C004850002024-04-09 10:54AM EDT485.00356.670.000.000.00-1780.00%
NVDA240719C004900002024-03-27 3:27PM EDT490.00416.250.000.000.00-12080.00%
NVDA240719C004950002024-04-10 10:05AM EDT495.00380.000.000.000.00-4400.00%
NVDA240719C005000002024-04-12 10:40AM EDT500.00397.390.000.000.00-13270.00%
NVDA240719C005050002024-04-09 3:57PM EDT505.00356.780.000.000.00-1290.00%
NVDA240719C005100002024-04-04 11:20AM EDT510.00394.960.000.000.00-1980.00%
NVDA240719C005150002024-04-02 11:33AM EDT515.00388.900.000.000.00-1700.00%
NVDA240719C005200002024-04-11 3:15PM EDT520.00390.810.000.000.00-41650.00%
NVDA240719C005250002024-03-12 9:56AM EDT525.00366.00371.15374.150.00-115983.57%
NVDA240719C005300002024-04-03 1:16PM EDT530.00378.750.000.000.00-51630.00%
NVDA240719C005350002024-04-08 12:04PM EDT535.00348.800.000.000.00-1890.00%
NVDA240719C005400002024-04-03 12:13PM EDT540.00364.750.000.000.00-11480.00%
NVDA240719C005450002024-04-11 3:25PM EDT545.00367.800.000.000.00-1900.00%
NVDA240719C005500002024-04-12 10:37AM EDT550.00351.900.000.000.00-154530.00%
NVDA240719C005550002024-04-12 3:38PM EDT555.00337.800.000.000.00-31470.00%
NVDA240719C005600002024-04-09 10:44AM EDT560.00292.000.000.000.00-11270.00%
NVDA240719C005650002024-04-10 12:09PM EDT565.00314.900.000.000.00-11350.00%
NVDA240719C005700002024-04-12 3:48PM EDT570.00326.490.000.000.00-22070.00%
NVDA240719C005750002024-04-12 3:41PM EDT575.00320.050.000.000.00-2800.00%
NVDA240719C005800002024-04-12 2:55PM EDT580.00311.320.000.000.00-21100.00%
NVDA240719C005850002024-04-12 2:53PM EDT585.00305.890.000.000.00-2650.00%
NVDA240719C005900002024-04-08 12:23PM EDT590.00294.550.000.000.00-11140.00%
NVDA240719C005950002024-04-12 2:26PM EDT595.00302.440.000.000.00-2640.00%
NVDA240719C006000002024-04-12 2:16PM EDT600.00300.380.000.000.00-26050.00%
NVDA240719C006050002024-04-12 10:43AM EDT605.00298.100.000.000.00-11020.00%
NVDA240719C006100002024-04-09 3:57PM EDT610.00258.750.000.000.00-131900.00%
NVDA240719C006150002024-04-11 3:56PM EDT615.00307.000.000.000.00-814360.00%
NVDA240719C006200002024-04-12 1:55PM EDT620.00282.000.000.000.00-23770.00%
NVDA240719C006250002024-04-12 3:00PM EDT625.00269.350.000.000.00-25340.00%
NVDA240719C006300002024-04-12 12:50PM EDT630.00273.700.000.000.00-15310.00%
NVDA240719C006350002024-04-11 1:03PM EDT635.00278.450.000.000.00-21510.00%
NVDA240719C006400002024-04-12 1:09PM EDT640.00267.450.000.000.00-31720.00%
NVDA240719C006450002024-04-11 1:14PM EDT645.00272.450.000.000.00-5940.00%
NVDA240719C006500002024-04-11 12:15PM EDT650.00259.500.000.000.00-144580.00%
NVDA240719C006550002024-04-12 12:00PM EDT655.00258.750.000.000.00-11640.00%
NVDA240719C006600002024-04-12 10:35AM EDT660.00254.000.000.000.00-12340.00%
NVDA240719C006650002024-04-12 11:45AM EDT665.00250.000.000.000.00-81010.00%
NVDA240719C006700002024-04-11 1:14PM EDT670.00250.700.000.000.00-42730.00%
NVDA240719C006750002024-04-12 3:43PM EDT675.00232.440.000.000.00-12060.00%
NVDA240719C006800002024-04-12 1:12PM EDT680.00234.000.000.000.00-62740.00%
NVDA240719C006850002024-04-12 1:09PM EDT685.00229.000.000.000.00-62390.00%
NVDA240719C006900002024-04-12 9:39AM EDT690.00226.650.000.000.00-13210.00%
NVDA240719C006950002024-04-12 9:40AM EDT695.00222.350.000.000.00-15370.00%
NVDA240719C007000002024-04-12 12:54PM EDT700.00215.400.000.000.00-119370.00%
NVDA240719C007200002024-04-12 3:43PM EDT720.00196.440.000.000.00-355360.00%
NVDA240719C007400002024-04-12 2:24PM EDT740.00181.600.000.000.00-78230.00%
NVDA240719C007600002024-04-12 1:37PM EDT760.00168.700.000.000.00-97620.00%
NVDA240719C007800002024-04-12 3:29PM EDT780.00151.600.000.000.00-296870.00%
NVDA240719C008000002024-04-12 3:58PM EDT800.00140.400.000.000.00-191,4990.00%
NVDA240719C008200002024-04-12 3:46PM EDT820.00129.350.000.000.00-391,1320.00%
NVDA240719C008400002024-04-12 3:18PM EDT840.00116.350.000.000.00-848440.00%
NVDA240719C008600002024-04-12 3:59PM EDT860.00107.200.000.000.00-599100.00%
NVDA240719C008800002024-04-12 3:59PM EDT880.0097.350.000.000.00-1631,1380.00%
NVDA240719C009000002024-04-12 3:56PM EDT900.0088.000.000.000.00-4163,0470.78%
NVDA240719C009200002024-04-12 3:52PM EDT920.0081.410.000.000.00-1581,3231.56%
NVDA240719C009400002024-04-12 3:48PM EDT940.0073.400.000.000.00-391,8813.13%
NVDA240719C009600002024-04-12 3:58PM EDT960.0065.500.000.000.00-381,3823.13%
NVDA240719C009800002024-04-12 3:55PM EDT980.0059.450.000.000.00-356223.13%
NVDA240719C009900002024-04-12 3:39PM EDT990.0056.000.000.000.00-205843.13%
NVDA240719C010000002024-04-12 3:58PM EDT1,000.0053.300.000.000.00-1973,8936.25%
NVDA240719C010100002024-04-12 3:30PM EDT1,010.0050.300.000.000.00-395716.25%
NVDA240719C010200002024-04-12 12:31PM EDT1,020.0050.550.000.000.00-25466.25%
NVDA240719C010300002024-04-12 2:35PM EDT1,030.0045.800.000.000.00-13046.25%
NVDA240719C010400002024-04-12 3:54PM EDT1,040.0043.300.000.000.00-216456.25%
NVDA240719C010500002024-04-12 3:25PM EDT1,050.0040.630.000.000.00-447476.25%
NVDA240719C010600002024-04-12 1:39PM EDT1,060.0040.440.000.000.00-52306.25%
NVDA240719C010700002024-04-12 1:38PM EDT1,070.0038.000.000.000.00-22026.25%
NVDA240719C010800002024-04-12 3:03PM EDT1,080.0034.140.000.000.00-11,0476.25%
NVDA240719C010900002024-04-12 2:52PM EDT1,090.0031.950.000.000.00-31616.25%
NVDA240719C011000002024-04-12 3:58PM EDT1,100.0031.500.000.000.00-1061,3576.25%
NVDA240719C011100002024-04-12 2:55PM EDT1,110.0028.900.000.000.00-45096.25%
NVDA240719C011200002024-04-12 3:23PM EDT1,120.0027.930.000.000.00-61886.25%
NVDA240719C011300002024-04-12 12:32PM EDT1,130.0028.550.000.000.00-29212.50%
NVDA240719C011400002024-04-11 11:04AM EDT1,140.0027.040.000.000.00-612812.50%
NVDA240719C011500002024-04-12 3:27PM EDT1,150.0023.770.000.000.00-2375912.50%
NVDA240719C011600002024-04-12 3:32PM EDT1,160.0022.900.000.000.00-207912.50%
NVDA240719C011700002024-04-12 3:19PM EDT1,170.0021.350.000.000.00-220212.50%
NVDA240719C011800002024-04-12 3:45PM EDT1,180.0020.640.000.000.00-221712.50%
NVDA240719C011900002024-04-12 3:17PM EDT1,190.0019.250.000.000.00-661512.50%
NVDA240719C012000002024-04-12 3:35PM EDT1,200.0018.760.000.000.00-1005,24812.50%
NVDA240719C012100002024-04-12 11:48AM EDT1,210.0019.750.000.000.00-735612.50%
NVDA240719C012200002024-04-11 9:35AM EDT1,220.0017.260.000.000.00-119512.50%
NVDA240719C012300002024-04-09 10:28AM EDT1,230.0012.150.000.000.00-116612.50%
NVDA240719C012400002024-04-12 3:04PM EDT1,240.0014.740.000.000.00-276712.50%
NVDA240719C012500002024-04-12 12:29PM EDT1,250.0015.400.000.000.00-11194412.50%
NVDA240719C012600002024-04-11 3:59PM EDT1,260.0016.500.000.000.00-210112.50%
NVDA240719C012700002024-04-11 3:57PM EDT1,270.0015.910.000.000.00-39812.50%
NVDA240719C012800002024-04-12 3:17PM EDT1,280.0012.200.000.000.00-914012.50%
NVDA240719C012900002024-04-11 9:47AM EDT1,290.0011.270.000.000.00-18612.50%
NVDA240719C013000002024-04-12 2:39PM EDT1,300.0011.000.000.000.00-1081,54512.50%
NVDA240719C013200002024-04-12 3:32PM EDT1,320.0010.220.000.000.00-113212.50%
NVDA240719C013400002024-04-12 12:17PM EDT1,340.0010.000.000.000.00-219712.50%
NVDA240719C013600002024-04-10 3:53PM EDT1,360.007.550.000.000.00-1311912.50%
NVDA240719C013800002024-04-12 3:17PM EDT1,380.007.550.000.000.00-839512.50%
NVDA240719C014000002024-04-12 3:58PM EDT1,400.006.950.000.000.00-431,03212.50%
NVDA240719C014100002024-04-12 10:40AM EDT1,410.007.220.000.000.00-232212.50%
NVDA240719C014200002024-04-12 2:21PM EDT1,420.006.700.000.000.00-35212.50%
NVDA240719C014300002024-04-11 1:38PM EDT1,430.006.950.000.000.00-19012.50%
NVDA240719C014400002024-04-12 2:41PM EDT1,440.005.800.000.000.00-14212.50%
NVDA240719C014500002024-04-11 1:38PM EDT1,450.006.390.000.000.00-49440512.50%
NVDA240719C014600002024-04-12 3:50PM EDT1,460.005.650.000.000.00-188212.50%
NVDA240719C014700002024-04-11 11:46AM EDT1,470.005.450.000.000.00-22512.50%
NVDA240719C014800002024-04-10 1:21PM EDT1,480.004.450.000.000.00-256825.00%
NVDA240719C014900002024-04-12 3:56PM EDT1,490.004.750.000.000.00-381,70025.00%
NVDA240719C015000002024-04-12 3:23PM EDT1,500.004.600.000.000.00-2311,43025.00%
NVDA240719C015200002024-04-12 2:11PM EDT1,520.004.500.000.000.00-111425.00%
NVDA240719C015400002024-04-03 10:41AM EDT1,540.006.200.000.000.00-15225.00%
NVDA240719C015600002024-04-12 3:42PM EDT1,560.003.550.000.000.00-1541725.00%
NVDA240719C015800002024-04-12 10:06AM EDT1,580.003.700.000.000.00-112725.00%
NVDA240719C016000002024-04-12 1:11PM EDT1,600.003.500.000.000.00-543825.00%
NVDA240719C016200002024-04-12 3:47PM EDT1,620.002.970.000.000.00-15425.00%
NVDA240719C016400002024-04-12 11:40AM EDT1,640.003.050.000.000.00-636925.00%
NVDA240719C016500002024-04-12 11:37AM EDT1,650.003.050.000.000.00-18325.00%
NVDA240719C016600002024-04-12 2:15PM EDT1,660.002.670.000.000.00-141025.00%
NVDA240719C016700002024-03-25 3:23PM EDT1,670.0011.900.000.000.00-75125.00%
NVDA240719C016800002024-04-12 10:02AM EDT1,680.002.610.000.000.00-16025.00%
NVDA240719C016900002024-04-12 9:32AM EDT1,690.002.660.000.000.00-85025.00%
NVDA240719C017000002024-04-12 1:27PM EDT1,700.002.400.000.000.00-1014225.00%
NVDA240719C017100002024-04-10 10:26AM EDT1,710.001.870.000.000.00-17625.00%
NVDA240719C017200002024-04-12 2:06PM EDT1,720.002.200.000.000.00-15225.00%
NVDA240719C017300002024-04-04 3:29PM EDT1,730.002.700.000.000.00-1825.00%
NVDA240719C017400002024-04-08 1:06PM EDT1,740.001.970.000.000.00-12725.00%
NVDA240719C017500002024-04-12 3:34PM EDT1,750.001.890.000.000.00-1135925.00%
NVDA240719C017600002024-04-12 12:58PM EDT1,760.001.980.000.000.00-17625.00%
NVDA240719C017700002024-04-08 10:25AM EDT1,770.001.940.000.000.00-13825.00%
NVDA240719C017800002024-04-12 2:05PM EDT1,780.001.820.000.000.00-12325.00%
NVDA240719C017900002024-04-12 12:51PM EDT1,790.001.900.000.000.00-592025.00%
NVDA240719C018000002024-04-12 9:30AM EDT1,800.001.770.000.000.00-517625.00%
NVDA240719C018100002024-04-12 11:07AM EDT1,810.001.670.000.000.00-62025.00%
NVDA240719C018200002024-04-10 9:54AM EDT1,820.001.420.000.000.00-14425.00%
NVDA240719C018300002024-04-12 9:44AM EDT1,830.001.600.000.000.00-12825.00%
NVDA240719C018400002024-04-10 10:39AM EDT1,840.001.220.000.000.00-102325.00%
NVDA240719C018500002024-04-12 3:48PM EDT1,850.001.400.000.000.00-17925.00%
NVDA240719C018600002024-04-11 10:54AM EDT1,860.001.330.000.000.00-45525.00%
NVDA240719C018700002024-04-11 3:59PM EDT1,870.001.520.000.000.00-194625.00%
NVDA240719C018800002024-04-09 9:58AM EDT1,880.001.090.000.000.00-26025.00%
NVDA240719C018900002024-04-04 3:41PM EDT1,890.001.810.000.000.00-13325.00%
NVDA240719C019000002024-04-11 3:56PM EDT1,900.001.520.000.000.00-31,48725.00%
NVDA240719C019100002024-04-12 11:23AM EDT1,910.001.260.000.000.00-515125.00%
NVDA240719C019200002024-04-12 11:11AM EDT1,920.001.220.000.000.00-415125.00%
NVDA240719C019300002024-04-12 11:31AM EDT1,930.001.250.000.000.00-211825.00%
NVDA240719C019400002024-04-12 3:48PM EDT1,940.001.100.000.000.00-201,95825.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P000050002024-03-20 1:15PM EDT5.000.130.000.000.00--250.00%
NVDA240719P000100002024-03-08 2:37PM EDT10.000.010.000.010.00-1012243.75%
NVDA240719P000150002024-03-22 9:32AM EDT15.000.010.000.000.00-101250.00%
NVDA240719P000300002024-03-25 1:52PM EDT30.000.020.000.000.00-2450.00%
NVDA240719P000500002024-03-26 9:30AM EDT50.000.020.000.000.00-14250.00%
NVDA240719P001650002024-02-23 1:30PM EDT165.000.040.000.270.00-55114.36%
NVDA240719P001700002024-02-23 1:27PM EDT170.000.040.000.200.00-55109.38%
NVDA240719P001750002024-02-23 1:30PM EDT175.000.050.000.280.00-1010110.74%
NVDA240719P002000002024-04-10 9:30AM EDT200.000.070.000.000.00-13150.00%
NVDA240719P002200002024-03-08 10:30AM EDT220.000.200.010.160.00-1291.21%
NVDA240719P002250002024-04-09 3:57PM EDT225.000.050.000.000.00-1150.00%
NVDA240719P002300002024-03-21 3:44PM EDT230.000.060.000.000.00-252850.00%
NVDA240719P002350002024-04-08 9:38AM EDT235.000.120.000.000.00--650.00%
NVDA240719P002400002024-04-10 11:17AM EDT240.000.090.000.000.00-230650.00%
NVDA240719P002500002024-04-10 11:16AM EDT250.000.100.000.000.00-229250.00%
NVDA240719P002550002024-04-09 3:58PM EDT255.000.090.000.000.00-123850.00%
NVDA240719P002600002024-02-05 10:35AM EDT260.000.450.000.000.00-11950.00%
NVDA240719P002650002024-03-22 3:04PM EDT265.000.160.000.000.00-454850.00%
NVDA240719P002700002024-04-11 2:58PM EDT270.000.090.000.000.00-118350.00%
NVDA240719P002750002024-04-10 2:05PM EDT275.000.100.000.000.00-206250.00%
NVDA240719P002800002024-04-10 2:05PM EDT280.000.110.000.000.00-1749650.00%
NVDA240719P002850002024-04-03 12:34PM EDT285.000.130.000.000.00-356950.00%
NVDA240719P002900002024-04-09 12:15PM EDT290.000.160.000.000.00-58950.00%
NVDA240719P002950002024-04-09 12:19PM EDT295.000.170.000.000.00-513950.00%
NVDA240719P003000002024-04-12 11:28AM EDT300.000.250.000.000.00-41,63050.00%
NVDA240719P003050002024-03-26 2:30PM EDT305.000.150.000.000.00-14750.00%
NVDA240719P003100002024-04-12 12:12PM EDT310.000.170.000.000.00-119650.00%
NVDA240719P003150002024-04-09 10:17AM EDT315.000.270.000.000.00-26950.00%
NVDA240719P003200002024-04-05 12:11PM EDT320.000.250.000.000.00-4016425.00%
NVDA240719P003250002024-04-08 10:21AM EDT325.000.270.000.000.00-117325.00%
NVDA240719P003300002024-04-12 12:11PM EDT330.000.240.000.000.00-215325.00%
NVDA240719P003350002024-04-12 11:18AM EDT335.000.300.000.000.00-114925.00%
NVDA240719P003400002024-04-12 12:00PM EDT340.000.280.000.000.00-314125.00%
NVDA240719P003450002024-04-05 10:10AM EDT345.000.240.000.000.00-114925.00%
NVDA240719P003500002024-04-12 11:34AM EDT350.000.340.000.000.00-175625.00%
NVDA240719P003550002024-04-10 10:02AM EDT355.000.350.000.000.00-223125.00%
NVDA240719P003600002024-04-12 2:56PM EDT360.000.400.000.000.00-3125325.00%
NVDA240719P003650002024-03-26 2:47PM EDT365.000.470.000.000.00-119225.00%
NVDA240719P003700002024-03-21 3:58PM EDT370.000.490.000.000.00-132825.00%
NVDA240719P003750002024-04-11 10:52AM EDT375.000.400.000.000.00-123025.00%
NVDA240719P003800002024-04-12 3:37PM EDT380.000.520.000.000.00-240325.00%
NVDA240719P003850002024-04-09 10:56AM EDT385.000.690.000.000.00-117925.00%
NVDA240719P003900002024-04-09 12:02PM EDT390.000.650.000.000.00-114825.00%
NVDA240719P003950002024-04-08 9:51AM EDT395.000.610.000.000.00-513725.00%
NVDA240719P004000002024-04-12 2:37PM EDT400.000.570.000.000.00-251,25625.00%
NVDA240719P004050002024-03-22 12:28PM EDT405.000.730.000.000.00-111225.00%
NVDA240719P004100002024-04-12 11:00AM EDT410.000.670.000.000.00-560825.00%
NVDA240719P004150002024-04-12 3:47PM EDT415.000.730.000.000.00-210625.00%
NVDA240719P004200002024-04-12 3:47PM EDT420.000.720.000.000.00-150325.00%
NVDA240719P004250002024-04-09 10:54AM EDT425.001.060.000.000.00-147625.00%
NVDA240719P004300002024-04-11 10:07AM EDT430.000.740.000.000.00-223425.00%
NVDA240719P004350002024-03-08 2:55PM EDT435.002.140.821.070.00-214662.48%
NVDA240719P004400002024-04-12 12:12PM EDT440.000.870.000.000.00-776425.00%
NVDA240719P004450002024-04-08 2:42PM EDT445.001.030.000.000.00-1037725.00%
NVDA240719P004500002024-04-12 2:37PM EDT450.001.030.000.000.00-739525.00%
NVDA240719P004550002024-04-11 1:48PM EDT455.001.010.000.000.00-327225.00%
NVDA240719P004600002024-04-12 3:47PM EDT460.001.120.000.000.00-190125.00%
NVDA240719P004650002024-04-12 2:42PM EDT465.001.210.000.000.00-122525.00%
NVDA240719P004700002024-04-12 3:58PM EDT470.001.270.000.000.00-231525.00%
NVDA240719P004750002024-04-12 2:36PM EDT475.001.390.000.000.00-1520025.00%
NVDA240719P004800002024-04-09 10:02AM EDT480.001.590.000.000.00-1040325.00%
NVDA240719P004850002024-04-08 9:34AM EDT485.001.620.000.000.00-17925.00%
NVDA240719P004900002024-04-12 11:40AM EDT490.001.590.000.000.00-329325.00%
NVDA240719P004950002024-04-09 1:39PM EDT495.002.190.000.000.00-438325.00%
NVDA240719P005000002024-04-12 2:45PM EDT500.001.870.000.000.00-281,18025.00%
NVDA240719P005050002024-04-12 12:15PM EDT505.001.890.000.000.00-2610025.00%
NVDA240719P005100002024-04-12 2:54PM EDT510.002.110.000.000.00-1138525.00%
NVDA240719P005150002024-04-12 3:43PM EDT515.002.160.000.000.00-40560025.00%
NVDA240719P005200002024-04-09 3:25PM EDT520.002.940.000.000.00-241125.00%
NVDA240719P005250002024-04-12 1:37PM EDT525.002.510.000.000.00-228425.00%
NVDA240719P005300002024-04-11 3:40PM EDT530.002.230.000.000.00-248825.00%
NVDA240719P005350002024-04-12 1:29PM EDT535.002.780.000.000.00-117925.00%
NVDA240719P005400002024-04-12 2:11PM EDT540.002.800.000.000.00-1928612.50%
NVDA240719P005450002024-04-12 3:51PM EDT545.003.000.000.000.00-1323112.50%
NVDA240719P005500002024-04-12 2:11PM EDT550.003.220.000.000.00-446312.50%
NVDA240719P005550002024-04-12 12:47PM EDT555.003.460.000.000.00-221612.50%
NVDA240719P005600002024-04-11 3:46PM EDT560.003.110.000.000.00-152412.50%
NVDA240719P005650002024-04-12 10:07AM EDT565.003.740.000.000.00-129112.50%
NVDA240719P005700002024-04-11 3:54PM EDT570.003.470.000.000.00-862112.50%
NVDA240719P005750002024-04-12 3:59PM EDT575.004.360.000.000.00-930312.50%
NVDA240719P005800002024-04-11 3:40PM EDT580.004.000.000.000.00-533812.50%
NVDA240719P005850002024-04-11 12:43PM EDT585.004.520.000.000.00-145312.50%
NVDA240719P005900002024-04-12 3:06PM EDT590.005.430.000.000.00-556312.50%
NVDA240719P005950002024-04-12 11:20AM EDT595.005.500.000.000.00-434512.50%
NVDA240719P006000002024-04-12 3:53PM EDT600.005.850.000.000.00-2977912.50%
NVDA240719P006050002024-04-12 12:05PM EDT605.005.900.000.000.00-1216312.50%
NVDA240719P006100002024-04-12 3:47PM EDT610.006.570.000.000.00-441712.50%
NVDA240719P006150002024-04-12 2:11PM EDT615.006.900.000.000.00-362512.50%
NVDA240719P006200002024-04-12 3:47PM EDT620.007.420.000.000.00-561512.50%
NVDA240719P006250002024-04-12 2:11PM EDT625.007.800.000.000.00-1171912.50%
NVDA240719P006300002024-04-11 3:47PM EDT630.006.960.000.000.00-559012.50%
NVDA240719P006350002024-04-12 3:53PM EDT635.008.950.000.000.00-1041712.50%
NVDA240719P006400002024-04-12 3:59PM EDT640.009.410.000.000.00-623012.50%
NVDA240719P006450002024-04-12 3:05PM EDT645.0010.200.000.000.00-2215212.50%
NVDA240719P006500002024-04-12 3:54PM EDT650.0010.600.000.000.00-1241,04112.50%
NVDA240719P006550002024-04-12 2:41PM EDT655.0011.600.000.000.00-68912.50%
NVDA240719P006600002024-04-12 2:38PM EDT660.0012.010.000.000.00-1021512.50%
NVDA240719P006650002024-04-11 12:25PM EDT665.0011.500.000.000.00-214212.50%
NVDA240719P006700002024-04-12 2:38PM EDT670.0013.430.000.000.00-751412.50%
NVDA240719P006750002024-04-11 3:58PM EDT675.0011.540.000.000.00-3616912.50%
NVDA240719P006800002024-04-12 12:23PM EDT680.0014.500.000.000.00-334212.50%
NVDA240719P006850002024-04-10 11:51AM EDT685.0017.390.000.000.00-19212.50%
NVDA240719P006900002024-04-12 3:07PM EDT690.0017.300.000.000.00-826912.50%
NVDA240719P006950002024-04-12 3:21PM EDT695.0018.000.000.000.00-221,0556.25%
NVDA240719P007000002024-04-12 3:44PM EDT700.0018.540.000.000.00-551,3196.25%
NVDA240719P007200002024-04-12 3:54PM EDT720.0022.700.000.000.00-454946.25%
NVDA240719P007400002024-04-12 2:18PM EDT740.0027.410.000.000.00-167716.25%
NVDA240719P007600002024-04-12 3:28PM EDT760.0034.260.000.000.00-469916.25%
NVDA240719P007800002024-04-12 3:54PM EDT780.0039.650.000.000.00-1131,2496.25%
NVDA240719P008000002024-04-12 3:57PM EDT800.0047.000.000.000.00-692,4553.13%
NVDA240719P008200002024-04-12 3:40PM EDT820.0055.100.000.000.00-56893.13%
NVDA240719P008400002024-04-12 3:31PM EDT840.0064.400.000.000.00-272,2191.56%
NVDA240719P008600002024-04-12 3:50PM EDT860.0072.350.000.000.00-341,0430.78%
NVDA240719P008800002024-04-12 3:59PM EDT880.0083.300.000.000.00-1016970.10%
NVDA240719P009000002024-04-12 3:51PM EDT900.0093.350.000.000.00-2058460.00%
NVDA240719P009200002024-04-12 3:11PM EDT920.00108.290.000.000.00-385820.00%
NVDA240719P009400002024-04-12 1:14PM EDT940.00115.580.000.000.00-21,4220.00%
NVDA240719P009600002024-04-12 1:14PM EDT960.00128.140.000.000.00-277610.00%
NVDA240719P009800002024-04-12 12:38PM EDT980.00144.000.000.000.00-51720.00%
NVDA240719P009900002024-04-12 3:37PM EDT990.00151.800.000.000.00-41500.00%
NVDA240719P010000002024-04-11 3:36PM EDT1,000.00146.050.000.000.00-473720.00%
NVDA240719P010100002024-04-12 3:52PM EDT1,010.00165.050.000.000.00-61570.00%
NVDA240719P010200002024-04-12 12:31PM EDT1,020.00171.400.000.000.00-41100.00%
NVDA240719P010300002024-04-12 12:10PM EDT1,030.00175.600.000.000.00-2740.00%
NVDA240719P010400002024-04-11 3:07PM EDT1,040.00175.900.000.000.00-161120.00%
NVDA240719P010500002024-04-12 9:55AM EDT1,050.00187.490.000.000.00-31380.00%
NVDA240719P010600002024-04-10 12:32PM EDT1,060.00216.200.000.000.00-41180.00%
NVDA240719P010700002024-04-08 11:14AM EDT1,070.00217.050.000.000.00-1550.00%
NVDA240719P010800002024-04-08 12:57PM EDT1,080.00227.800.000.000.00-11500.00%
NVDA240719P010900002024-03-26 10:13AM EDT1,090.00197.250.000.000.00-1740.00%
NVDA240719P011000002024-04-12 12:23PM EDT1,100.00233.860.000.000.00-1920.00%
NVDA240719P011100002024-03-12 3:53PM EDT1,110.00246.76225.30228.000.00-250.00%
NVDA240719P011200002024-03-20 2:43PM EDT1,120.00256.100.000.000.00-22260.00%
NVDA240719P011300002024-03-22 10:38AM EDT1,130.00244.650.000.000.00-2340.00%
NVDA240719P011400002024-04-10 3:25PM EDT1,140.00280.100.000.000.00-3150.00%
NVDA240719P011500002024-03-28 3:42PM EDT1,150.00269.360.000.000.00-1210.00%
NVDA240719P011600002024-04-10 12:49PM EDT1,160.00301.050.000.000.00-220.00%
NVDA240719P011700002024-03-21 3:56PM EDT1,170.00284.800.000.000.00-4110.00%
NVDA240719P011800002024-04-10 3:15PM EDT1,180.00319.100.000.000.00-340.00%
NVDA240719P011900002024-04-01 10:01AM EDT1,190.00293.100.000.000.00-2220.00%
NVDA240719P012000002024-04-12 10:49AM EDT1,200.00321.200.000.000.00-1150.00%
NVDA240719P012100002024-03-20 11:08AM EDT1,210.00341.700.000.000.00-420.00%
NVDA240719P012200002024-04-11 11:16AM EDT1,220.00338.500.000.000.00-10250.00%
NVDA240719P012300002024-04-09 3:29PM EDT1,230.00383.600.000.000.00-4120.00%
NVDA240719P012400002024-04-11 1:03PM EDT1,240.00350.200.000.000.00-4140.00%
NVDA240719P012500002024-04-10 12:28PM EDT1,250.00386.650.000.000.00-210.00%
NVDA240719P012600002024-04-10 12:28PM EDT1,260.00396.100.000.000.00-2210.00%
NVDA240719P012700002024-04-11 2:14PM EDT1,270.00374.050.000.000.00-480.00%
NVDA240719P012800002024-04-05 12:52PM EDT1,280.00401.800.000.000.00-10130.00%
NVDA240719P012900002024-04-10 3:14PM EDT1,290.00423.650.000.000.00-7280.00%
NVDA240719P013000002024-04-05 11:41AM EDT1,300.00424.450.000.000.00-18220.00%
NVDA240719P013200002024-04-05 3:51PM EDT1,320.00442.150.000.000.00-27160.00%
NVDA240719P013400002024-04-11 2:56PM EDT1,340.00442.000.000.000.00-2110.00%
NVDA240719P013600002024-04-11 10:54AM EDT1,360.00473.120.000.000.00-200.00%
NVDA240719P013800002024-04-09 1:14PM EDT1,380.00533.650.000.000.00-200.00%
NVDA240719P014000002024-04-11 10:52AM EDT1,400.00513.790.000.000.00-200.00%
NVDA240719P014100002024-03-25 12:50PM EDT1,410.00468.720.000.000.00-200.00%
NVDA240719P014200002024-03-20 2:44PM EDT1,420.00527.450.000.000.00-200.00%
NVDA240719P014300002024-04-05 9:39AM EDT1,430.00568.300.000.000.00-200.00%
NVDA240719P014400002024-04-01 10:20AM EDT1,440.00526.850.000.000.00-100.00%
NVDA240719P014500002024-03-26 11:38AM EDT1,450.00509.000.000.000.00-300.00%
NVDA240719P014600002024-04-11 10:54AM EDT1,460.00572.680.000.000.00-200.00%
NVDA240719P014700002024-03-20 9:47AM EDT1,470.00587.300.000.000.00-200.00%
NVDA240719P014800002024-03-14 9:46AM EDT1,480.00598.50589.40605.050.00-3060.53%
NVDA240719P014900002024-03-14 9:50AM EDT1,490.00619.80605.60615.050.00-2050.10%
NVDA240719P015000002024-04-11 10:52AM EDT1,500.00613.700.000.000.00-200.00%
NVDA240719P015200002024-03-14 11:00AM EDT1,520.00641.59635.60645.050.00-41051.64%
NVDA240719P015400002024-04-04 1:50PM EDT1,540.00645.680.000.000.00-200.00%
NVDA240719P015600002024-03-14 9:51AM EDT1,560.00688.80675.65685.050.00-6053.72%
NVDA240719P015800002024-03-28 1:35PM EDT1,580.00673.590.000.000.00-200.00%
NVDA240719P016000002024-04-02 11:59AM EDT1,600.00709.170.000.000.00-200.00%
NVDA240719P016200002024-03-14 9:48AM EDT1,620.00739.30733.10745.050.00-3050.50%
NVDA240719P016400002024-03-15 11:28AM EDT1,640.00751.83755.60765.050.00-2057.42%
NVDA240719P016500002024-03-14 9:45AM EDT1,650.00759.50765.60775.050.00-11057.87%
NVDA240719P016600002024-03-21 9:39AM EDT1,660.00743.850.000.000.00-300.00%
NVDA240719P016700002024-03-14 9:47AM EDT1,670.00784.20785.60795.250.00-2059.16%
NVDA240719P016800002024-03-28 1:35PM EDT1,680.00773.610.000.000.00-200.00%
NVDA240719P016900002024-03-14 9:48AM EDT1,690.00807.30805.60815.250.00-2060.05%
NVDA240719P017000002024-03-14 9:45AM EDT1,700.00811.20815.60825.250.00-2060.49%
NVDA240719P017100002024-03-14 9:48AM EDT1,710.00826.45825.60835.250.00-2060.93%
NVDA240719P017200002024-03-14 9:35AM EDT1,720.00824.65835.60845.250.00-2061.36%
NVDA240719P017300002024-03-14 9:48AM EDT1,730.00845.60845.60855.250.00-2061.79%
NVDA240719P017400002024-03-14 9:47AM EDT1,740.00855.30855.60865.250.00-3062.22%
NVDA240719P017500002024-03-20 3:16PM EDT1,750.00843.400.000.000.00-2200.00%
NVDA240719P017600002024-03-14 11:52AM EDT1,760.00885.00875.55885.250.00-6062.97%
NVDA240719P017700002024-03-14 1:10PM EDT1,770.00899.55885.55895.000.00-6062.89%
NVDA240719P017800002024-03-14 9:35AM EDT1,780.00884.10895.55905.000.00-2063.30%
NVDA240719P017900002024-03-20 3:16PM EDT1,790.00883.350.000.000.00-800.00%
NVDA240719P018000002024-03-19 9:30AM EDT1,800.00924.900.000.000.00-100.00%
NVDA240719P018100002024-03-19 10:06AM EDT1,810.00946.850.000.000.00-200.00%
NVDA240719P018200002024-03-20 3:16PM EDT1,820.00913.300.000.000.00-400.00%
NVDA240719P018300002024-03-20 9:46AM EDT1,830.00942.850.000.000.00-200.00%
NVDA240719P018400002024-03-15 10:08AM EDT1,840.00968.65955.55965.000.00-2065.72%
NVDA240719P018600002024-03-14 9:55AM EDT1,860.00979.10975.55985.000.00-2066.51%
NVDA240719P018700002024-03-20 3:16PM EDT1,870.00976.800.000.000.00-400.00%
NVDA240719P018800002024-03-15 11:47AM EDT1,880.00989.92995.551,005.250.00-2067.81%
NVDA240719P019000002024-03-15 11:52AM EDT1,900.001,010.531,015.551,025.200.00--068.48%
NVDA240719P019100002024-03-15 12:32PM EDT1,910.001,022.411,025.551,035.200.00--068.85%
NVDA240719P019200002024-03-15 3:22PM EDT1,920.001,034.221,035.551,045.200.00-1069.23%
NVDA240719P019400002024-03-20 3:16PM EDT1,940.001,033.300.000.000.00-800.00%