Mercado abrirá em 1 h 15 min

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
889,34 +7,48 (+0,85%)
Pré-Abertura: 07:45AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240816C000050002024-04-02 3:22PM EDT5.00888.640.000.000.00-1840.00%
NVDA240816C000100002024-04-01 1:49PM EDT10.00890.290.000.000.00-23260.00%
NVDA240816C000200002024-03-21 2:30PM EDT20.00897.490.000.000.00-52620.00%
NVDA240816C000250002024-02-29 11:41AM EDT25.00770.66874.00888.350.00--1953.13%
NVDA240816C000300002024-04-02 3:22PM EDT30.00864.190.000.000.00-120.00%
NVDA240816C000400002024-02-29 11:38AM EDT40.00754.71859.35873.650.00--2545.07%
NVDA240816C000450002024-02-29 11:37AM EDT45.00749.82854.40868.750.00--1504.74%
NVDA240816C000500002024-03-14 3:39PM EDT50.00825.90830.45836.100.00-198151231.40%
NVDA240816C000650002024-02-29 11:37AM EDT65.00730.38834.75849.200.00--1408.28%
NVDA240816C001700002024-03-22 3:58PM EDT170.00777.680.000.000.00-300.00%
NVDA240816C001800002024-03-22 10:32AM EDT180.00750.920.000.000.00-160.00%
NVDA240816C001900002024-04-12 12:32PM EDT190.00701.130.000.000.00-110.00%
NVDA240816C002000002024-04-11 11:53AM EDT200.00691.060.000.000.00-2130.00%
NVDA240816C002100002024-02-28 1:58PM EDT210.00579.20691.35707.600.00-14210.00%
NVDA240816C002200002024-03-08 2:26PM EDT220.00662.46656.95671.050.00-317116.35%
NVDA240816C002300002024-02-21 10:35AM EDT230.00463.19713.50723.550.00-11274.26%
NVDA240816C002400002024-01-30 1:21PM EDT240.00398.41554.20560.950.00--10.00%
NVDA240816C002500002024-04-04 1:54PM EDT250.00649.520.000.000.00-12160.00%
NVDA240816C002700002024-04-02 10:50AM EDT270.00617.170.000.000.00-140.00%
NVDA240816C002800002024-04-10 9:30AM EDT280.00561.250.000.000.00-250.00%
NVDA240816C002900002024-03-06 12:39PM EDT290.00601.55594.10599.050.00-25107.78%
NVDA240816C003000002024-02-26 10:51AM EDT300.00496.00606.40611.100.00-14159.11%
NVDA240816C003100002024-02-07 3:28PM EDT310.00394.38568.60582.750.00-1297.90%
NVDA240816C003200002024-04-11 11:48AM EDT320.00573.080.000.000.00-120.00%
NVDA240816C003300002024-04-01 10:34AM EDT330.00592.830.000.000.00-22350.00%
NVDA240816C003400002024-03-26 9:54AM EDT340.00618.720.000.000.00-140.00%
NVDA240816C003500002024-04-05 12:27PM EDT350.00539.000.000.000.00-130.00%
NVDA240816C003600002024-03-19 9:30AM EDT360.00516.150.000.000.00-150.00%
NVDA240816C003700002024-03-26 9:56AM EDT370.00591.520.000.000.00-130.00%
NVDA240816C003800002024-03-25 12:30PM EDT380.00579.800.000.000.00-1100.00%
NVDA240816C003900002024-04-11 10:33AM EDT390.00500.000.000.000.00-160.00%
NVDA240816C004000002024-04-02 9:55AM EDT400.00491.850.000.000.00-2220.00%
NVDA240816C004100002024-04-08 9:44AM EDT410.00473.350.000.000.00-1140.00%
NVDA240816C004200002024-03-28 9:40AM EDT420.00494.480.000.000.00-1230.00%
NVDA240816C004300002024-03-13 9:50AM EDT430.00475.54467.30472.000.00-14199.18%
NVDA240816C004400002024-03-15 11:49AM EDT440.00461.42450.15454.700.00-13284.15%
NVDA240816C004500002024-04-11 9:35AM EDT450.00443.710.000.000.00-21210.00%
NVDA240816C004600002024-04-09 12:08PM EDT460.00398.220.000.000.00-1220.00%
NVDA240816C004700002024-04-12 3:21PM EDT470.00420.870.000.000.00-1220.00%
NVDA240816C004800002024-04-03 10:30AM EDT480.00435.590.000.000.00-1440.00%
NVDA240816C004900002024-04-09 10:00AM EDT490.00384.200.000.000.00-1140.00%
NVDA240816C005000002024-04-09 3:20PM EDT500.00357.030.000.000.00-21160.00%
NVDA240816C005100002024-03-27 11:24AM EDT510.00402.600.000.000.00-6990.00%
NVDA240816C005200002024-04-08 11:57AM EDT520.00367.000.000.000.00-21840.00%
NVDA240816C005300002024-04-09 1:54PM EDT530.00335.450.000.000.00-1730.00%
NVDA240816C005400002024-04-11 1:39PM EDT540.00370.000.000.000.00-12020.00%
NVDA240816C005500002024-04-10 9:37AM EDT550.00319.020.000.000.00-11640.00%
NVDA240816C005600002024-04-11 3:03PM EDT560.00354.610.000.000.00-21530.00%
NVDA240816C005700002024-04-05 12:05PM EDT570.00332.570.000.000.00-32170.00%
NVDA240816C005800002024-04-09 10:52AM EDT580.00276.330.000.000.00-11420.00%
NVDA240816C005900002024-04-12 10:40AM EDT590.00315.980.000.000.00-1760.00%
NVDA240816C006000002024-04-12 12:27PM EDT600.00307.980.000.000.00-24170.00%
NVDA240816C006100002024-04-09 2:42PM EDT610.00258.360.000.000.00-171590.00%
NVDA240816C006200002024-04-12 11:25AM EDT620.00292.080.000.000.00-22800.00%
NVDA240816C006300002024-04-11 2:15PM EDT630.00293.250.000.000.00-13180.00%
NVDA240816C006400002024-04-11 3:45PM EDT640.00288.500.000.000.00-51140.00%
NVDA240816C006500002024-04-12 3:42PM EDT650.00260.000.000.000.00-61670.00%
NVDA240816C006600002024-04-12 11:10AM EDT660.00253.900.000.000.00-61950.00%
NVDA240816C006700002024-04-12 9:44AM EDT670.00251.950.000.000.00-22230.00%
NVDA240816C006800002024-04-11 12:27PM EDT680.00244.150.000.000.00-12590.00%
NVDA240816C006900002024-04-10 10:01AM EDT690.00214.000.000.000.00-13850.00%
NVDA240816C007000002024-04-12 3:52PM EDT700.00220.500.000.000.00-43700.00%
NVDA240816C007100002024-04-11 1:52PM EDT710.00225.000.000.000.00-81390.00%
NVDA240816C007200002024-04-12 2:51PM EDT720.00200.500.000.000.00-22600.00%
NVDA240816C007300002024-04-11 1:41PM EDT730.00208.350.000.000.00-122210.00%
NVDA240816C007400002024-04-12 2:34PM EDT740.00190.390.000.000.00-11850.00%
NVDA240816C007500002024-04-12 3:36PM EDT750.00183.200.000.000.00-75590.00%
NVDA240816C007600002024-04-12 10:37AM EDT760.00182.000.000.000.00-21560.00%
NVDA240816C007700002024-04-11 1:52PM EDT770.00181.800.000.000.00-175740.00%
NVDA240816C007800002024-04-12 1:30PM EDT780.00166.000.000.000.00-13060.00%
NVDA240816C007900002024-04-11 2:04PM EDT790.00167.500.000.000.00-101450.00%
NVDA240816C008000002024-04-12 3:37PM EDT800.00151.900.000.000.00-585820.00%
NVDA240816C008100002024-04-12 3:38PM EDT810.00145.000.000.000.00-51900.00%
NVDA240816C008200002024-04-12 3:56PM EDT820.00139.700.000.000.00-22510.00%
NVDA240816C008300002024-04-11 3:27PM EDT830.00146.700.000.000.00-356700.00%
NVDA240816C008400002024-04-12 3:56PM EDT840.00128.850.000.000.00-162900.00%
NVDA240816C008500002024-04-12 3:54PM EDT850.00123.750.000.000.00-438480.00%
NVDA240816C008600002024-04-12 3:44PM EDT860.00119.000.000.000.00-232530.00%
NVDA240816C008700002024-04-12 3:58PM EDT870.00113.690.000.000.00-1335330.00%
NVDA240816C008800002024-04-12 3:58PM EDT880.00109.020.000.000.00-973710.00%
NVDA240816C008900002024-04-12 3:56PM EDT890.00104.850.000.000.00-694030.39%
NVDA240816C009000002024-04-12 3:59PM EDT900.00100.000.000.000.00-731,4350.78%
NVDA240816C009100002024-04-12 3:45PM EDT910.0096.300.000.000.00-564191.56%
NVDA240816C009200002024-04-12 3:57PM EDT920.0091.900.000.000.00-239211.56%
NVDA240816C009300002024-04-12 3:40PM EDT930.0087.820.000.000.00-151,1081.56%
NVDA240816C009400002024-04-12 3:50PM EDT940.0085.100.000.000.00-251,2103.13%
NVDA240816C009500002024-04-12 3:17PM EDT950.0079.350.000.000.00-301,3853.13%
NVDA240816C009600002024-04-12 3:00PM EDT960.0074.900.000.000.00-2251,1873.13%
NVDA240816C009700002024-04-12 3:55PM EDT970.0074.000.000.000.00-42973.13%
NVDA240816C009800002024-04-12 2:56PM EDT980.0068.820.000.000.00-472533.13%
NVDA240816C009900002024-04-12 2:24PM EDT990.0068.000.000.000.00-63093.13%
NVDA240816C010000002024-04-12 3:59PM EDT1,000.0064.000.000.000.00-741,6283.13%
NVDA240816C010100002024-04-12 3:54PM EDT1,010.0061.350.000.000.00-21786.25%
NVDA240816C010200002024-04-12 1:35PM EDT1,020.0060.350.000.000.00-23956.25%
NVDA240816C010300002024-04-12 3:06PM EDT1,030.0054.750.000.000.00-23296.25%
NVDA240816C010400002024-04-12 9:35AM EDT1,040.0058.680.000.000.00-1826.25%
NVDA240816C010500002024-04-12 3:58PM EDT1,050.0050.750.000.000.00-324026.25%
NVDA240816C010600002024-04-12 3:34PM EDT1,060.0049.200.000.000.00-232716.25%
NVDA240816C010700002024-04-09 10:49AM EDT1,070.0035.450.000.000.00-61446.25%
NVDA240816C010800002024-04-12 1:52PM EDT1,080.0046.350.000.000.00-63236.25%
NVDA240816C010900002024-04-11 3:41PM EDT1,090.0048.750.000.000.00-72706.25%
NVDA240816C011000002024-04-12 2:50PM EDT1,100.0039.080.000.000.00-448496.25%
NVDA240816C011100002024-04-12 12:37PM EDT1,110.0040.900.000.000.00-22496.25%
NVDA240816C011200002024-04-12 12:44PM EDT1,120.0038.250.000.000.00-34886.25%
NVDA240816C011300002024-04-12 10:32AM EDT1,130.0038.400.000.000.00-32356.25%
NVDA240816C011400002024-04-04 3:01PM EDT1,140.0034.050.000.000.00-61726.25%
NVDA240816C011500002024-04-12 3:35PM EDT1,150.0032.220.000.000.00-231816.25%
NVDA240816C011600002024-04-11 10:30AM EDT1,160.0030.150.000.000.00-1426.25%
NVDA240816C011700002024-04-09 11:20AM EDT1,170.0022.660.000.000.00-115712.50%
NVDA240816C011800002024-04-12 3:12PM EDT1,180.0027.400.000.000.00-428012.50%
NVDA240816C011900002024-04-11 2:59PM EDT1,190.0029.900.000.000.00-29412.50%
NVDA240816C012000002024-04-12 3:54PM EDT1,200.0025.500.000.000.00-512,32812.50%
NVDA240816C012100002024-04-12 12:45PM EDT1,210.0025.720.000.000.00-235712.50%
NVDA240816C012200002024-04-11 3:14PM EDT1,220.0026.400.000.000.00-717612.50%
NVDA240816C012300002024-04-12 9:45AM EDT1,230.0024.150.000.000.00-123312.50%
NVDA240816C012400002024-04-05 2:06PM EDT1,240.0022.450.000.000.00-237612.50%
NVDA240816C012500002024-04-12 2:49PM EDT1,250.0019.640.000.000.00-1851,04412.50%
NVDA240816C012600002024-04-12 1:34PM EDT1,260.0020.450.000.000.00-233312.50%
NVDA240816C012700002024-04-11 11:09AM EDT1,270.0019.700.000.000.00-18412.50%
NVDA240816C012800002024-04-12 9:52AM EDT1,280.0019.550.000.000.00-231512.50%
NVDA240816C012900002024-04-12 9:49AM EDT1,290.0018.600.000.000.00-117612.50%
NVDA240816C013000002024-04-12 11:05AM EDT1,300.0017.350.000.000.00-3133912.50%
NVDA240816C013200002024-04-12 3:50PM EDT1,320.0015.300.000.000.00-19512.50%
NVDA240816C013400002024-04-12 3:07PM EDT1,340.0013.410.000.000.00-2111112.50%
NVDA240816C013600002024-04-11 3:16PM EDT1,360.0014.430.000.000.00-422012.50%
NVDA240816C013800002024-04-12 9:43AM EDT1,380.0012.650.000.000.00-214112.50%
NVDA240816C014000002024-04-12 3:48PM EDT1,400.0010.900.000.000.00-2887912.50%
NVDA240816C014100002024-04-11 3:40PM EDT1,410.0012.100.000.000.00-317912.50%
NVDA240816C014200002024-04-12 3:54PM EDT1,420.0010.020.000.000.00-112012.50%
NVDA240816C014300002024-04-09 10:54AM EDT1,430.006.950.000.000.00-1017112.50%
NVDA240816C014400002024-04-11 12:20PM EDT1,440.009.890.000.000.00-27412.50%
NVDA240816C014500002024-04-12 2:59PM EDT1,450.008.540.000.000.00-39712.50%
NVDA240816C014600002024-04-12 1:19PM EDT1,460.009.250.000.000.00-610612.50%
NVDA240816C014700002024-04-12 9:32AM EDT1,470.009.500.000.000.00-15112.50%
NVDA240816C014800002024-04-11 3:41PM EDT1,480.009.270.000.000.00-135612.50%
NVDA240816C014900002024-04-12 10:50AM EDT1,490.008.200.000.000.00-169212.50%
NVDA240816C015000002024-04-12 2:32PM EDT1,500.007.400.000.000.00-1952612.50%
NVDA240816C015100002024-04-04 3:21PM EDT1,510.008.300.000.000.00-96812.50%
NVDA240816C015200002024-04-12 12:54PM EDT1,520.007.250.000.000.00-24012.50%
NVDA240816C015300002024-04-09 10:53AM EDT1,530.004.950.000.000.00-22112.50%
NVDA240816C015400002024-04-11 3:51PM EDT1,540.007.400.000.000.00-17112.50%
NVDA240816C015500002024-04-12 10:47AM EDT1,550.006.600.000.000.00-188112.50%
NVDA240816C015600002024-04-11 3:41PM EDT1,560.006.900.000.000.00-16812.50%
NVDA240816C015700002024-04-12 3:52PM EDT1,570.005.750.000.000.00-22912.50%
NVDA240816C015800002024-04-04 2:43PM EDT1,580.006.850.000.000.00-23612.50%
NVDA240816C015900002024-04-08 9:35AM EDT1,590.005.750.000.000.00-41212.50%
NVDA240816C016000002024-04-12 3:59PM EDT1,600.005.150.000.000.00-1543625.00%
NVDA240816C016100002024-04-05 11:45AM EDT1,610.005.700.000.000.00-11725.00%
NVDA240816C016200002024-04-11 12:27PM EDT1,620.005.150.000.000.00-13825.00%
NVDA240816C016300002024-04-08 12:21PM EDT1,630.004.550.000.000.00-1825.00%
NVDA240816C016400002024-04-11 10:55AM EDT1,640.004.630.000.000.00-536325.00%
NVDA240816C016500002024-04-11 10:55AM EDT1,650.004.510.000.000.00-44525.00%
NVDA240816C016600002024-04-11 2:54PM EDT1,660.004.900.000.000.00-11925.00%
NVDA240816C016700002024-04-03 9:50AM EDT1,670.005.800.000.000.00-172025.00%
NVDA240816C016800002024-03-27 12:24PM EDT1,680.009.610.000.000.00-5525.00%
NVDA240816C016900002024-04-08 9:33AM EDT1,690.004.200.000.000.00-82225.00%
NVDA240816C017000002024-04-11 1:12PM EDT1,700.004.250.000.000.00-27225.00%
NVDA240816C017100002024-04-09 2:13PM EDT1,710.002.790.000.000.00-2925.00%
NVDA240816C017200002024-04-12 3:18PM EDT1,720.003.600.000.000.00-12925.00%
NVDA240816C017300002024-04-11 3:35PM EDT1,730.003.850.000.000.00-18025.00%
NVDA240816C017400002024-04-11 12:46PM EDT1,740.003.400.000.000.00-46325.00%
NVDA240816C017500002024-04-12 12:31PM EDT1,750.003.450.000.000.00-536125.00%
NVDA240816C017600002024-04-12 2:37PM EDT1,760.003.050.000.000.00-21025.00%
NVDA240816C017700002024-04-05 2:11PM EDT1,770.003.500.000.000.00-11225.00%
NVDA240816C017800002024-04-11 11:49AM EDT1,780.003.100.000.000.00-21225.00%
NVDA240816C017900002024-04-12 3:28PM EDT1,790.002.800.000.000.00-314125.00%
NVDA240816C018000002024-04-12 2:02PM EDT1,800.002.840.000.000.00-346025.00%
NVDA240816C018100002024-04-11 3:42PM EDT1,810.003.050.000.000.00-21925.00%
NVDA240816C018200002024-03-27 10:20AM EDT1,820.007.210.000.000.00-31125.00%
NVDA240816C018300002024-04-12 2:47PM EDT1,830.002.500.000.000.00-1625.00%
NVDA240816C018400002024-04-10 9:54AM EDT1,840.002.310.000.000.00-4525.00%
NVDA240816C018500002024-04-12 9:56AM EDT1,850.002.650.000.000.00-110225.00%
NVDA240816C018600002024-04-12 12:50PM EDT1,860.002.500.000.000.00-2725.00%
NVDA240816C018700002024-04-12 11:02AM EDT1,870.002.380.000.000.00-51225.00%
NVDA240816C018800002024-03-28 2:19PM EDT1,880.005.400.000.000.00-21225.00%
NVDA240816C018900002024-04-12 10:53AM EDT1,890.002.290.000.000.00-41625.00%
NVDA240816C019000002024-04-12 3:57PM EDT1,900.002.150.000.000.00-210325.00%
NVDA240816C019100002024-04-11 3:37PM EDT1,910.002.270.000.000.00-55425.00%
NVDA240816C019200002024-04-12 3:18PM EDT1,920.002.030.000.000.00-73625.00%
NVDA240816C019300002024-04-12 1:11PM EDT1,930.002.100.000.000.00-2037025.00%
NVDA240816C019400002024-04-12 3:59PM EDT1,940.001.850.000.000.00-561,87025.00%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240816P000150002024-02-23 4:57PM EDT15.000.010.000.010.00-22193.75%
NVDA240816P000200002024-04-10 10:33AM EDT20.000.010.000.000.00-15050.00%
NVDA240816P001100002024-03-01 11:45AM EDT110.000.020.000.350.00-11128.22%
NVDA240816P001600002024-02-27 12:22PM EDT160.000.080.000.080.00--192.19%
NVDA240816P001800002024-03-18 3:16PM EDT180.000.060.000.000.00-156650.00%
NVDA240816P001900002024-04-08 10:33AM EDT190.000.100.000.000.00-17850.00%
NVDA240816P002000002024-04-11 3:16PM EDT200.000.060.000.000.00-9560750.00%
NVDA240816P002100002024-02-28 11:35AM EDT210.000.110.000.250.00-117885.74%
NVDA240816P002200002024-03-06 11:43AM EDT220.000.180.000.200.00-119881.35%
NVDA240816P002300002024-03-06 10:30AM EDT230.000.140.000.190.00-146878.42%
NVDA240816P002400002024-03-12 11:59AM EDT240.000.180.000.180.00-307875.59%
NVDA240816P002500002024-04-12 10:55AM EDT250.000.120.000.000.00-8227950.00%
NVDA240816P002600002024-04-05 2:08PM EDT260.000.150.000.000.00-176350.00%
NVDA240816P002700002024-04-11 3:11PM EDT270.000.080.000.000.00-511050.00%
NVDA240816P002800002024-04-11 3:12PM EDT280.000.120.000.000.00-56425.00%
NVDA240816P002900002024-04-11 3:12PM EDT290.000.170.000.000.00-812925.00%
NVDA240816P003000002024-04-11 3:56PM EDT300.000.210.000.000.00-31,39825.00%
NVDA240816P003100002024-04-12 3:44PM EDT310.000.220.000.000.00-102825.00%
NVDA240816P003200002024-04-12 3:44PM EDT320.000.270.000.000.00-1113725.00%
NVDA240816P003300002024-04-12 3:45PM EDT330.000.300.000.000.00-128825.00%
NVDA240816P003400002024-04-12 3:46PM EDT340.000.380.000.000.00-105025.00%
NVDA240816P003500002024-04-12 10:39AM EDT350.000.420.000.000.00-621425.00%
NVDA240816P003600002024-04-12 1:20PM EDT360.000.520.000.000.00-28425.00%
NVDA240816P003700002024-04-05 3:38PM EDT370.000.690.000.000.00-26625.00%
NVDA240816P003800002024-04-10 2:49PM EDT380.000.650.000.000.00-22825.00%
NVDA240816P003900002024-04-11 10:10AM EDT390.000.670.000.000.00-119525.00%
NVDA240816P004000002024-04-12 1:38PM EDT400.000.850.000.000.00-1728225.00%
NVDA240816P004100002024-04-11 2:22PM EDT410.000.890.000.000.00-23325.00%
NVDA240816P004200002024-04-09 11:15AM EDT420.001.600.000.000.00-916825.00%
NVDA240816P004300002024-04-11 3:10PM EDT430.001.080.000.000.00-912025.00%
NVDA240816P004400002024-04-12 3:58PM EDT440.001.360.000.000.00-111625.00%
NVDA240816P004500002024-04-11 3:46PM EDT450.001.380.000.000.00-1140225.00%
NVDA240816P004600002024-04-11 1:25PM EDT460.001.610.000.000.00-28225.00%
NVDA240816P004700002024-04-11 1:25PM EDT470.001.780.000.000.00-17325.00%
NVDA240816P004800002024-04-12 2:42PM EDT480.002.170.000.000.00-18125.00%
NVDA240816P004900002024-04-11 10:54AM EDT490.002.190.000.000.00-123025.00%
NVDA240816P005000002024-04-12 1:20PM EDT500.002.720.000.000.00-574412.50%
NVDA240816P005100002024-04-11 2:08PM EDT510.002.700.000.000.00-420112.50%
NVDA240816P005200002024-04-12 3:48PM EDT520.003.350.000.000.00-923812.50%
NVDA240816P005300002024-04-12 9:33AM EDT530.003.400.000.000.00-113312.50%
NVDA240816P005400002024-04-12 3:59PM EDT540.004.260.000.000.00-219012.50%
NVDA240816P005500002024-04-12 3:59PM EDT550.004.800.000.000.00-291112.50%
NVDA240816P005600002024-04-12 3:53PM EDT560.005.260.000.000.00-437212.50%
NVDA240816P005700002024-04-12 11:26AM EDT570.005.880.000.000.00-427712.50%
NVDA240816P005800002024-04-12 12:37PM EDT580.006.690.000.000.00-424012.50%
NVDA240816P005900002024-04-12 2:16PM EDT590.007.350.000.000.00-321312.50%
NVDA240816P006000002024-04-12 3:49PM EDT600.008.310.000.000.00-893012.50%
NVDA240816P006100002024-04-11 3:45PM EDT610.007.880.000.000.00-1917312.50%
NVDA240816P006200002024-04-12 10:38AM EDT620.0010.200.000.000.00-252412.50%
NVDA240816P006300002024-04-12 3:45PM EDT630.0011.550.000.000.00-262112.50%
NVDA240816P006400002024-04-12 3:53PM EDT640.0012.670.000.000.00-440112.50%
NVDA240816P006500002024-04-12 11:49AM EDT650.0013.230.000.000.00-478312.50%
NVDA240816P006600002024-04-12 3:45PM EDT660.0015.850.000.000.00-1232412.50%
NVDA240816P006700002024-04-12 2:27PM EDT670.0017.530.000.000.00-73096.25%
NVDA240816P006800002024-04-11 3:45PM EDT680.0016.430.000.000.00-342436.25%
NVDA240816P006900002024-04-12 2:31PM EDT690.0021.400.000.000.00-62066.25%
NVDA240816P007000002024-04-12 3:54PM EDT700.0023.470.000.000.00-271,1346.25%
NVDA240816P007100002024-04-12 10:08AM EDT710.0024.450.000.000.00-31966.25%
NVDA240816P007200002024-04-12 1:34PM EDT720.0028.450.000.000.00-52626.25%
NVDA240816P007300002024-04-12 2:51PM EDT730.0032.030.000.000.00-153466.25%
NVDA240816P007400002024-04-12 3:55PM EDT740.0033.950.000.000.00-241956.25%
NVDA240816P007500002024-04-12 3:56PM EDT750.0036.700.000.000.00-3311,4816.25%
NVDA240816P007600002024-04-12 3:38PM EDT760.0040.050.000.000.00-36586.25%
NVDA240816P007700002024-04-12 3:39PM EDT770.0043.600.000.000.00-53706.25%
NVDA240816P007800002024-04-12 3:39PM EDT780.0047.110.000.000.00-54823.13%
NVDA240816P007900002024-04-12 3:27PM EDT790.0051.600.000.000.00-201743.13%
NVDA240816P008000002024-04-12 2:45PM EDT800.0055.020.000.000.00-238773.13%
NVDA240816P008100002024-04-12 3:53PM EDT810.0058.170.000.000.00-31223.13%
NVDA240816P008200002024-04-12 10:59AM EDT820.0063.000.000.000.00-21883.13%
NVDA240816P008300002024-04-12 3:53PM EDT830.0066.600.000.000.00-132211.56%
NVDA240816P008400002024-04-12 2:49PM EDT840.0073.400.000.000.00-57471.56%
NVDA240816P008500002024-04-12 1:57PM EDT850.0075.050.000.000.00-54151.56%
NVDA240816P008600002024-04-12 3:12PM EDT860.0082.800.000.000.00-115180.78%
NVDA240816P008700002024-04-12 3:26PM EDT870.0087.600.000.000.00-73330.39%
NVDA240816P008800002024-04-12 3:40PM EDT880.0091.680.000.000.00-242110.10%
NVDA240816P008900002024-04-12 3:15PM EDT890.0098.500.000.000.00-11700.00%
NVDA240816P009000002024-04-12 3:59PM EDT900.00102.500.000.000.00-287840.00%
NVDA240816P009100002024-04-12 12:38PM EDT910.00107.720.000.000.00-112110.00%
NVDA240816P009200002024-04-12 2:19PM EDT920.00113.200.000.000.00-133680.00%
NVDA240816P009300002024-04-12 3:57PM EDT930.00120.450.000.000.00-172480.00%
NVDA240816P009400002024-04-11 3:50PM EDT940.00114.150.000.000.00-401080.00%
NVDA240816P009500002024-04-12 11:51AM EDT950.00126.850.000.000.00-2800.00%
NVDA240816P009600002024-04-12 11:40AM EDT960.00132.350.000.000.00-31580.00%
NVDA240816P009700002024-04-12 3:12PM EDT970.00147.750.000.000.00-1820.00%
NVDA240816P009800002024-04-11 2:24PM EDT980.00141.550.000.000.00-21210.00%
NVDA240816P009900002024-04-12 11:51AM EDT990.00152.950.000.000.00-21200.00%
NVDA240816P010000002024-04-11 2:14PM EDT1,000.00154.500.000.000.00-41190.00%
NVDA240816P010100002024-04-01 9:51AM EDT1,010.00160.600.000.000.00-61150.00%
NVDA240816P010200002024-04-11 2:23PM EDT1,020.00168.850.000.000.00-161620.00%
NVDA240816P010300002024-04-11 2:50PM EDT1,030.00176.150.000.000.00-21960.00%
NVDA240816P010400002024-04-11 3:13PM EDT1,040.00183.050.000.000.00-12450.00%
NVDA240816P010500002024-04-11 2:13PM EDT1,050.00190.900.000.000.00-6360.00%
NVDA240816P010600002024-04-11 1:28PM EDT1,060.00199.750.000.000.00-30750.00%
NVDA240816P010700002024-04-01 11:25AM EDT1,070.00213.900.000.000.00-2660.00%
NVDA240816P010800002024-04-08 11:44AM EDT1,080.00229.700.000.000.00-1420.00%
NVDA240816P010900002024-04-11 3:13PM EDT1,090.00221.150.000.000.00-21760.00%
NVDA240816P011000002024-04-01 11:27AM EDT1,100.00237.000.000.000.00-5440.00%
NVDA240816P011100002024-04-01 11:44AM EDT1,110.00247.200.000.000.00-6120.00%
NVDA240816P011200002024-03-26 3:31PM EDT1,120.00232.000.000.000.00-2150.00%
NVDA240816P011300002024-03-26 12:56PM EDT1,130.00238.150.000.000.00-17120.00%
NVDA240816P011400002024-03-26 3:31PM EDT1,140.00247.050.000.000.00-570.00%
NVDA240816P011500002024-03-22 3:48PM EDT1,150.00257.150.000.000.00-240.00%
NVDA240816P011600002024-03-14 10:35AM EDT1,160.00315.55292.00301.150.00-1147.09%
NVDA240816P011700002024-03-27 1:02PM EDT1,170.00296.250.000.000.00-410.00%
NVDA240816P011800002024-03-21 10:21AM EDT1,180.00298.900.000.000.00-220.00%
NVDA240816P011900002024-03-20 11:43AM EDT1,190.00327.350.000.000.00--20.00%
NVDA240816P012000002024-04-02 9:30AM EDT1,200.00331.100.000.000.00-1160.00%
NVDA240816P012100002024-03-25 11:12AM EDT1,210.00290.950.000.000.00-210.00%
NVDA240816P012200002024-03-11 11:39AM EDT1,220.00373.05354.65359.150.00-2250.77%
NVDA240816P012300002024-03-20 2:14PM EDT1,230.00357.450.000.000.00-610.00%
NVDA240816P012400002024-03-07 2:16PM EDT1,240.00346.90365.95370.350.00--144.83%
NVDA240816P012500002024-03-26 1:15PM EDT1,250.00333.200.000.000.00-250.00%
NVDA240816P012600002024-04-09 1:14PM EDT1,260.00416.270.000.000.00-2280.00%
NVDA240816P012700002024-03-25 9:50AM EDT1,270.00351.850.000.000.00-210.00%
NVDA240816P012800002024-04-10 12:29PM EDT1,280.00416.750.000.000.00-210.00%
NVDA240816P012900002024-04-09 3:29PM EDT1,290.00441.550.000.000.00--50.00%
NVDA240816P013000002024-04-05 3:04PM EDT1,300.00425.850.000.000.00-8230.00%
NVDA240816P013200002024-04-09 11:54AM EDT1,320.00474.550.000.000.00-8110.00%
NVDA240816P013400002024-04-10 1:43PM EDT1,340.00475.750.000.000.00-280.00%
NVDA240816P013600002024-04-09 10:19AM EDT1,360.00506.400.000.000.00-280.00%
NVDA240816P013800002024-04-08 10:37AM EDT1,380.00500.800.000.000.00-200.00%
NVDA240816P014000002024-04-05 11:46AM EDT1,400.00520.950.000.000.00-200.00%
NVDA240816P014100002024-04-05 11:35AM EDT1,410.00534.300.000.000.00-200.00%
NVDA240816P014200002024-04-03 10:46AM EDT1,420.00519.500.000.000.00-200.00%
NVDA240816P014300002024-04-03 10:44AM EDT1,430.00529.250.000.000.00-200.00%
NVDA240816P014400002024-03-11 1:37PM EDT1,440.00584.85567.35572.300.00-5057.30%
NVDA240816P014500002024-04-02 9:30AM EDT1,450.00564.150.000.000.00-100.00%
NVDA240816P014600002024-03-12 10:11AM EDT1,460.00585.07569.75574.650.00-300.00%
NVDA240816P014700002024-03-21 3:30PM EDT1,470.00560.840.000.000.00-200.00%
NVDA240816P014800002024-03-11 9:43AM EDT1,480.00618.15632.85647.850.00-2084.90%
NVDA240816P014900002024-03-22 10:25AM EDT1,490.00568.380.000.000.00-500.00%
NVDA240816P015000002024-03-08 3:15PM EDT1,500.00626.50613.55627.950.00-2058.38%
NVDA240816P015100002024-03-20 2:11PM EDT1,510.00617.350.000.000.00-200.00%
NVDA240816P015200002024-03-13 1:02PM EDT1,520.00634.76631.15640.300.00-18045.40%
NVDA240816P015300002024-03-20 1:51PM EDT1,530.00645.050.000.000.00-200.00%
NVDA240816P015400002024-03-14 12:06PM EDT1,540.00676.45651.15660.300.00-1046.28%
NVDA240816P015500002024-03-25 12:58PM EDT1,550.00601.020.000.000.00-200.00%
NVDA240816P015600002024-03-20 2:11PM EDT1,560.00665.650.000.000.00--00.00%
NVDA240816P015800002024-03-28 1:36PM EDT1,580.00673.960.000.000.00-200.00%
NVDA240816P015900002024-04-01 1:51PM EDT1,590.00689.750.000.000.00-400.00%
NVDA240816P016000002024-03-11 2:45PM EDT1,600.00737.60723.35738.800.00-2067.40%
NVDA240816P016100002024-03-14 3:48PM EDT1,610.00738.47721.40734.750.00-2059.20%
NVDA240816P016200002024-03-08 12:45PM EDT1,620.00717.35735.10747.900.00-2053.09%
NVDA240816P016400002024-03-14 12:08PM EDT1,640.00776.60751.35765.300.00-1061.49%
NVDA240816P016500002024-03-13 10:07AM EDT1,650.00763.15761.55766.500.00-300.00%
NVDA240816P016600002024-03-11 1:27PM EDT1,660.00794.35787.30798.000.00-4072.18%
NVDA240816P016700002024-03-21 9:33AM EDT1,670.00752.200.000.000.00-100.00%
NVDA240816P016800002024-03-28 1:36PM EDT1,680.00773.890.000.000.00-200.00%
NVDA240816P017000002024-03-21 9:31AM EDT1,700.00781.400.000.000.00-100.00%
NVDA240816P017100002024-03-08 11:14AM EDT1,710.00752.60823.75837.850.00-3054.84%
NVDA240816P017200002024-03-07 3:58PM EDT1,720.00798.80833.75847.850.00--055.23%
NVDA240816P017300002024-03-11 9:49AM EDT1,730.00866.80858.30863.250.00-2073.26%
NVDA240816P017400002024-03-20 3:16PM EDT1,740.00846.800.000.000.00-4300.00%
NVDA240816P017500002024-03-20 3:15PM EDT1,750.00843.350.000.000.00-2700.00%
NVDA240816P017600002024-03-08 3:25PM EDT1,760.00880.05875.05887.850.00-7058.64%
NVDA240816P017700002024-03-11 1:12PM EDT1,770.00904.80897.30909.000.00-5077.89%
NVDA240816P017800002024-03-20 3:16PM EDT1,780.00874.200.000.000.00-4400.00%
NVDA240816P017900002024-03-20 3:15PM EDT1,790.00896.800.000.000.00-2200.00%
NVDA240816P018000002024-03-11 11:44AM EDT1,800.00931.30927.30937.950.00-6078.61%
NVDA240816P018100002024-03-11 9:49AM EDT1,810.00948.50938.70943.350.00-13077.09%
NVDA240816P019300002024-03-11 9:55AM EDT1,930.001,072.501,060.551,065.500.00-1084.51%
NVDA240816P019400002024-03-13 1:30PM EDT1,940.001,035.751,053.101,065.250.00--056.03%