Mercado fechará em 4 h 12 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
894,70-11,46 (-1,26%)
A partir de 11:48AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240920C000050002024-03-15 11:34AM EDT5.00886.10886.35893.000.00-10443594.92%
NVDA240920C000100002024-04-02 3:39PM EDT10.00885.05876.20888.250.00-12,266441.21%
NVDA240920C000150002024-03-11 1:09PM EDT15.00855.55852.75859.400.00-4240.00%
NVDA240920C000200002024-04-01 3:06PM EDT20.00884.27871.65880.600.00-422,102282.13%
NVDA240920C000250002024-03-08 3:59PM EDT25.00862.22853.50859.250.00-22280.00%
NVDA240920C000300002024-02-29 11:58AM EDT30.00764.68870.75877.500.00-9108372.58%
NVDA240920C000500002024-04-01 3:21PM EDT50.00855.15842.45848.950.00-4267193.12%
NVDA240920C000700002024-03-12 9:30AM EDT70.00813.630.000.000.00-220.00%
NVDA240920C000750002024-02-16 10:55AM EDT75.00654.40802.90809.150.00-1970.00%
NVDA240920C000850002024-01-17 2:43PM EDT85.00474.98640.05647.350.00--10.00%
NVDA240920C000900002024-01-22 10:39AM EDT90.00512.78585.15598.200.00-110.00%
NVDA240920C000950002024-02-16 10:55AM EDT95.00635.05783.50789.700.00-550.00%
NVDA240920C001000002024-04-02 3:39PM EDT100.00798.05793.85800.300.00-2764163.33%
NVDA240920C001100002024-03-05 12:20PM EDT110.00738.44775.80781.350.00-3440.00%
NVDA240920C001200002024-02-09 11:50AM EDT120.00599.25752.15767.150.00-1110.00%
NVDA240920C001300002023-10-24 11:23AM EDT130.00308.90361.55366.200.00-150.00%
NVDA240920C001400002024-01-24 2:43PM EDT140.00489.64649.60658.650.00-150.00%
NVDA240920C001500002024-03-05 12:21PM EDT150.00701.43737.15741.950.00-3590.00%
NVDA240920C001600002024-01-10 12:35PM EDT160.00388.35563.35569.950.00-4140.00%
NVDA240920C001700002024-03-20 11:22AM EDT170.00723.49724.80732.900.00-718135.14%
NVDA240920C001800002024-04-08 12:38PM EDT180.00696.73714.75722.350.00-314128.78%
NVDA240920C001900002024-03-26 11:55AM EDT190.00761.00705.35713.450.00-145129.07%
NVDA240920C002000002024-03-27 10:01AM EDT200.00703.47696.10701.600.00-259122.07%
NVDA240920C002100002024-04-09 3:00PM EDT210.00641.03685.25693.150.00-144119.93%
NVDA240920C002200002024-03-26 12:15PM EDT220.00730.79676.10684.000.00-281120.02%
NVDA240920C002300002024-03-28 2:14PM EDT230.00681.85666.20674.500.00-10140117.58%
NVDA240920C002400002024-03-06 10:48AM EDT240.00653.33632.65638.150.00-1840.00%
NVDA240920C002500002024-03-04 12:05PM EDT250.00611.06643.90648.700.00-119489.55%
NVDA240920C002600002024-03-26 1:41PM EDT260.00696.25639.05643.850.00-142111.31%
NVDA240920C002700002024-03-04 3:51PM EDT270.00613.14623.85632.300.00-15294.97%
NVDA240920C002800002024-03-01 3:30PM EDT280.00551.50627.70634.450.00-218128.86%
NVDA240920C002900002024-03-05 1:48PM EDT290.00572.76574.85579.800.00-1650.00%
NVDA240920C003000002024-04-09 10:25AM EDT300.00561.51600.25605.200.00-1117102.88%
NVDA240920C003100002024-04-01 10:29AM EDT310.00614.04590.40595.150.00-36170100.18%
NVDA240920C003200002024-03-18 11:44AM EDT320.00579.25580.60585.350.00-15697.94%
NVDA240920C003300002024-04-05 1:21PM EDT330.00562.05569.90575.700.00-46294.83%
NVDA240920C003400002024-03-22 2:41PM EDT340.00613.87561.40565.950.00-38094.36%
NVDA240920C003500002024-04-09 10:26AM EDT350.00512.38551.15556.100.00-513791.70%
NVDA240920C003600002024-04-10 10:23AM EDT360.00513.50542.05546.850.00-511691.04%
NVDA240920C003700002024-04-09 3:39PM EDT370.00489.90532.60537.550.00-117089.89%
NVDA240920C003800002024-04-09 10:55AM EDT380.00466.00522.80527.450.00-1019687.59%
NVDA240920C003900002024-04-09 3:58PM EDT390.00472.78513.20518.000.00-1411386.16%
NVDA240920C004000002024-03-25 12:03PM EDT400.00563.23503.55508.250.00-597884.41%
NVDA240920C004100002024-04-11 12:09PM EDT410.00493.00494.10498.350.00-155582.74%
NVDA240920C004200002024-04-09 3:30PM EDT420.00487.64484.85488.75+45.04+10.18%124181.50%
NVDA240920C004300002024-04-05 10:17AM EDT430.00456.75475.50479.200.00-122680.22%
NVDA240920C004400002024-04-02 3:45PM EDT440.00469.89464.90468.550.00-423877.08%
NVDA240920C004500002024-04-09 2:30PM EDT450.00410.00456.10460.550.00-1068477.46%
NVDA240920C004600002024-04-09 2:34PM EDT460.00400.99446.70450.850.00-135276.02%
NVDA240920C004650002024-04-09 2:34PM EDT465.00396.29441.70446.050.00-32375.13%
NVDA240920C004700002024-04-03 12:22PM EDT470.00441.58437.05441.600.00-122574.74%
NVDA240920C004750002024-04-04 11:53AM EDT475.00434.18432.60436.300.00-1573.89%
NVDA240920C004800002024-04-09 10:08AM EDT480.00393.60428.00432.050.00-160373.65%
NVDA240920C004850002024-04-09 10:54AM EDT485.00364.23423.20427.550.00-12173.10%
NVDA240920C004900002024-04-10 3:20PM EDT490.00396.00418.30422.950.00-101,39372.41%
NVDA240920C004950002024-02-21 3:56PM EDT495.00209.42463.60471.800.00-322120.17%
NVDA240920C005000002024-04-11 3:56PM EDT500.00423.90409.45413.700.00-21,50671.60%
NVDA240920C005050002024-04-02 9:42AM EDT505.00393.53404.85408.950.00-112671.00%
NVDA240920C005100002024-04-12 10:00AM EDT510.00401.35399.15404.05+17.71+4.62%128169.66%
NVDA240920C005150002024-03-26 3:16PM EDT515.00448.10395.30399.750.00-113669.77%
NVDA240920C005200002024-04-12 10:00AM EDT520.00392.10390.90394.90+51.40+15.09%158069.22%
NVDA240920C005250002024-04-08 9:50AM EDT525.00365.80385.85390.500.00-673368.56%
NVDA240920C005300002024-04-12 10:00AM EDT530.00382.70381.60385.35-26.55-6.49%157867.93%
NVDA240920C005350002024-04-04 2:04PM EDT535.00376.94377.35381.200.00-112267.83%
NVDA240920C005400002024-04-12 10:00AM EDT540.00373.65371.70376.65+23.65+6.76%11,16666.76%
NVDA240920C005450002024-04-08 1:04PM EDT545.00349.90367.20371.650.00-212566.07%
NVDA240920C005500002024-04-11 10:54AM EDT550.00358.65363.45367.400.00-292366.14%
NVDA240920C005550002024-04-11 11:57AM EDT555.00354.47358.90362.650.00-410365.55%
NVDA240920C005600002024-04-09 10:27AM EDT560.00314.05354.55358.150.00-229765.16%
NVDA240920C005650002024-04-09 11:09AM EDT565.00301.50349.85353.150.00-125664.36%
NVDA240920C005700002024-04-09 12:16PM EDT570.00304.30346.40348.550.00-731864.35%
NVDA240920C005750002024-04-11 12:03PM EDT575.00340.40341.30344.200.00-41,34863.66%
NVDA240920C005800002024-04-11 12:59PM EDT580.00339.48338.10339.950.00-538363.88%
NVDA240920C005850002024-04-11 1:01PM EDT585.00335.07333.50335.500.00-210863.37%
NVDA240920C005900002024-04-11 1:51PM EDT590.00333.40329.00331.250.00-217362.97%
NVDA240920C005950002024-04-12 11:28AM EDT595.00322.94324.70326.60-8.61-2.60%110962.48%
NVDA240920C006000002024-04-12 11:28AM EDT600.00318.69319.90322.95-12.31-3.72%24,71962.20%
NVDA240920C006050002024-04-11 3:06PM EDT605.00322.60316.25318.250.00-223961.94%
NVDA240920C006100002024-04-11 3:29PM EDT610.00319.79312.35314.050.00-259561.78%
NVDA240920C006150002024-04-11 3:50PM EDT615.00317.49307.30309.500.00-210161.00%
NVDA240920C006200002024-04-11 3:54PM EDT620.00314.38303.60306.100.00-238261.19%
NVDA240920C006250002024-04-02 10:01AM EDT625.00291.65299.60301.500.00-259160.79%
NVDA240920C006300002024-04-10 3:28PM EDT630.00274.10295.55297.150.00-174260.45%
NVDA240920C006350002024-03-28 12:15PM EDT635.00308.30291.00293.350.00-219660.12%
NVDA240920C006400002024-04-08 10:37AM EDT640.00275.50286.80288.700.00-133359.60%
NVDA240920C006450002024-04-08 12:53PM EDT645.00265.04283.50285.200.00-19259.81%
NVDA240920C006500002024-04-12 10:51AM EDT650.00273.20279.40281.40+17.20+6.72%51,33759.60%
NVDA240920C006550002024-04-09 11:24AM EDT655.00231.35275.10276.800.00-18659.03%
NVDA240920C006600002024-04-09 3:51PM EDT660.00231.75271.50272.900.00-2949558.94%
NVDA240920C006800002024-04-09 3:55PM EDT680.00218.52256.35257.800.00-1680058.30%
NVDA240920C007000002024-04-12 9:48AM EDT700.00241.70240.70243.20-2.11-0.87%11,25057.42%
NVDA240920C007100002024-04-10 10:23AM EDT710.00209.50233.10234.550.00-544656.58%
NVDA240920C007200002024-04-11 12:28PM EDT720.00225.55227.00228.500.00-479756.86%
NVDA240920C007300002024-04-09 12:27PM EDT730.00185.14219.70221.350.00-1434856.43%
NVDA240920C007400002024-04-11 1:12PM EDT740.00216.19213.10214.500.00-162056.21%
NVDA240920C007500002024-04-12 9:34AM EDT750.00208.10205.95207.60+0.70+0.34%41,23055.77%
NVDA240920C007600002024-04-11 9:30AM EDT760.00183.80200.20201.400.00-642755.82%
NVDA240920C007700002024-04-11 10:41AM EDT770.00185.36194.00195.400.00-1129955.73%
NVDA240920C007800002024-04-11 9:36AM EDT780.00180.35187.10188.600.00-374855.21%
NVDA240920C007900002024-04-12 9:42AM EDT790.00177.86181.75182.85+15.96+9.86%649955.28%
NVDA240920C008000002024-04-12 11:22AM EDT800.00174.05175.90176.60-10.17-5.52%621,91455.04%
NVDA240920C008200002024-04-11 3:54PM EDT820.00171.62164.65165.650.00-1987454.85%
NVDA240920C008400002024-04-12 11:02AM EDT840.00151.95153.65154.70-8.05-5.03%379154.50%
NVDA240920C008600002024-04-12 11:12AM EDT860.00140.27143.55144.55-9.28-6.21%101,56754.30%
NVDA240920C008800002024-04-12 11:27AM EDT880.00132.75134.10134.90-8.65-6.12%81,01154.14%
NVDA240920C009000002024-04-12 11:32AM EDT900.00125.50125.15125.75-6.50-4.92%1683,21053.99%
NVDA240920C009200002024-04-11 3:55PM EDT920.00113.95116.35117.30-9.20-7.47%191,69353.81%
NVDA240920C009300002024-04-12 10:37AM EDT930.00110.00112.10113.25-6.90-5.90%11,07953.72%
NVDA240920C009400002024-04-12 11:04AM EDT940.00105.03108.35109.15-7.27-6.47%466853.67%
NVDA240920C009500002024-04-11 3:59PM EDT950.00103.00104.65105.65-7.40-6.70%11,71853.71%
NVDA240920C009600002024-04-12 9:36AM EDT960.0099.80100.50101.65-5.84-5.53%21,21453.51%
NVDA240920C009700002024-04-12 10:36AM EDT970.0096.4097.2098.00-5.20-5.12%388253.51%
NVDA240920C009800002024-04-11 1:37PM EDT980.0094.2593.8094.650.00-121,28553.51%
NVDA240920C009900002024-04-12 9:42AM EDT990.0088.5590.5091.25-7.20-7.52%1496753.48%
NVDA240920C010000002024-04-12 11:31AM EDT1,000.0087.6587.2588.15-4.37-4.75%867,01553.47%
NVDA240920C010100002024-04-11 2:49PM EDT1,010.0085.5783.9584.750.00-1152753.36%
NVDA240920C010200002024-04-12 10:00AM EDT1,020.0081.8580.8081.80-0.99-1.20%236953.32%
NVDA240920C010300002024-04-10 1:22PM EDT1,030.0067.4078.2078.850.00-3026753.37%
NVDA240920C010400002024-04-11 2:54PM EDT1,040.0075.8975.2075.900.00-1828453.28%
NVDA240920C010500002024-04-12 10:37AM EDT1,050.0070.5572.5573.10-5.35-7.05%245953.27%
NVDA240920C010600002024-04-10 3:41PM EDT1,060.0060.0269.9070.700.00-2125153.30%
NVDA240920C010700002024-04-11 1:15PM EDT1,070.0068.4067.1568.100.00-1314353.24%
NVDA240920C010800002024-04-11 11:24AM EDT1,080.0062.5564.7065.500.00-637253.20%
NVDA240920C010900002024-04-11 11:08AM EDT1,090.0059.9061.9562.600.00-149052.98%
NVDA240920C011000002024-04-12 10:44AM EDT1,100.0057.7560.0560.60-5.45-8.62%561,51253.13%
NVDA240920C011100002024-04-11 3:57PM EDT1,110.0061.6657.9558.500.00-1422353.17%
NVDA240920C011200002024-04-10 3:51PM EDT1,120.0047.3555.9056.400.00-3411153.20%
NVDA240920C011300002024-04-11 11:09AM EDT1,130.0051.8553.7554.350.00-266053.17%
NVDA240920C011400002024-04-12 11:24AM EDT1,140.0051.0551.8552.45-1.60-3.04%665053.21%
NVDA240920C011500002024-04-12 11:26AM EDT1,150.0049.5049.9050.55-0.75-1.49%1184753.21%
NVDA240920C011600002024-04-11 3:34PM EDT1,160.0049.7048.0548.750.00-333853.22%
NVDA240920C011700002024-04-11 2:49PM EDT1,170.0046.9546.2546.850.00-357353.18%
NVDA240920C011800002024-04-12 10:31AM EDT1,180.0042.6544.6545.20-4.20-8.96%1850853.23%
NVDA240920C011900002024-04-09 12:03PM EDT1,190.0031.7943.0043.650.00-175153.26%
NVDA240920C012000002024-04-12 11:20AM EDT1,200.0041.0041.4042.05-1.75-4.09%611,46753.27%
NVDA240920C012100002024-04-11 1:02PM EDT1,210.0039.9539.9040.450.00-460253.26%
NVDA240920C012200002024-04-10 9:59AM EDT1,220.0032.0038.3539.050.00-113953.27%
NVDA240920C012300002024-04-10 9:35AM EDT1,230.0026.2037.0037.800.00-122653.35%
NVDA240920C012400002024-04-11 1:20PM EDT1,240.0036.5035.7036.250.00-314453.33%
NVDA240920C012500002024-04-12 10:41AM EDT1,250.0033.0034.3035.00-3.15-8.71%356553.34%
NVDA240920C012600002024-04-12 10:41AM EDT1,260.0031.8833.3033.70-0.51-1.57%18553.42%
NVDA240920C012700002024-04-10 3:33PM EDT1,270.0026.3032.0532.500.00-66453.44%
NVDA240920C012800002024-04-11 2:28PM EDT1,280.0031.8030.9531.350.00-134353.48%
NVDA240920C012900002024-04-10 1:07PM EDT1,290.0029.5029.6530.15+5.38+22.31%112653.43%
NVDA240920C013000002024-04-12 11:04AM EDT1,300.0027.7228.8029.30-2.83-9.26%21,09453.59%
NVDA240920C013200002024-04-12 10:42AM EDT1,320.0025.8226.7527.30-0.63-2.38%110753.66%
NVDA240920C013400002024-04-11 12:40PM EDT1,340.0025.1325.0025.40-0.17-0.67%116953.76%
NVDA240920C013600002024-04-11 11:07AM EDT1,360.0022.1023.2523.800.00-148853.88%
NVDA240920C013800002024-04-12 11:02AM EDT1,380.0021.0021.6022.00-1.80-7.89%144753.87%
NVDA240920C014000002024-04-12 11:28AM EDT1,400.0020.3020.3520.70-1.45-6.67%92,29554.11%
NVDA240920C014100002024-04-12 9:39AM EDT1,410.0018.9519.7020.05-0.90-4.53%815354.19%
NVDA240920C014200002024-04-08 11:19AM EDT1,420.0017.2519.0019.500.00-118254.28%
NVDA240920C014300002024-04-11 10:07AM EDT1,430.0018.1318.3018.65+1.90+11.71%128954.23%
NVDA240920C014400002024-04-11 1:05PM EDT1,440.0018.0017.7518.050.00-111354.31%
NVDA240920C014500002024-04-11 3:18PM EDT1,450.0017.5217.3017.650.00-5212254.50%
NVDA240920C014600002024-04-09 11:21AM EDT1,460.0012.0016.7517.050.00-219154.56%
NVDA240920C014700002024-04-11 3:18PM EDT1,470.0016.4516.2516.550.00-5213954.66%
NVDA240920C014800002024-04-11 12:40PM EDT1,480.0015.8715.6016.100.00-269054.70%
NVDA240920C014900002024-04-11 3:29PM EDT1,490.0015.6015.2015.500.00-3360954.77%
NVDA240920C015000002024-04-12 10:26AM EDT1,500.0014.1414.7515.00-1.46-9.36%4693554.85%
NVDA240920C015100002024-04-12 11:21AM EDT1,510.0014.1114.2014.45+0.11+0.79%12354.84%
NVDA240920C015200002024-04-11 2:57PM EDT1,520.0013.9213.8514.100.00-651655.01%
NVDA240920C015300002024-04-08 2:51PM EDT1,530.0011.5013.4513.750.00-12655.13%
NVDA240920C015400002024-04-12 10:42AM EDT1,540.0012.5713.0513.30+3.53+39.05%18255.19%
NVDA240920C015500002024-04-11 2:17PM EDT1,550.0012.7512.6513.100.00-45855.37%
NVDA240920C015600002024-04-12 9:44AM EDT1,560.0012.0012.1512.65-0.25-2.04%170355.35%
NVDA240920C015800002024-04-11 1:43PM EDT1,580.0011.5511.5511.800.00-21555.51%
NVDA240920C016000002024-04-11 2:50PM EDT1,600.0011.0010.8511.200.00-213455.70%
NVDA240920C016200002024-04-09 10:28AM EDT1,620.007.3510.3010.650.00-29155.95%
NVDA240920C016400002024-04-11 9:30AM EDT1,640.007.959.709.900.00-278756.01%
NVDA240920C016500002024-04-11 12:31PM EDT1,650.009.309.459.650.00-21056.12%
NVDA240920C016600002024-04-09 11:36AM EDT1,660.006.409.259.400.00-13256.26%
NVDA240920C016700002024-04-09 10:47AM EDT1,670.006.258.959.150.00-12956.32%
NVDA240920C016800002024-04-10 1:13PM EDT1,680.006.858.758.950.00-4356.47%
NVDA240920C016900002024-04-10 1:07PM EDT1,690.006.758.408.900.00-292956.60%
NVDA240920C017000002024-04-12 11:19AM EDT1,700.008.158.208.65+1.55+23.48%13556.70%
NVDA240920C017100002024-04-10 9:45AM EDT1,710.006.238.058.250.00-11956.72%
NVDA240920C017200002024-04-05 12:14PM EDT1,720.008.007.808.200.00-51756.90%
NVDA240920C017300002024-04-09 10:18AM EDT1,730.005.607.657.800.00-22256.90%
NVDA240920C017400002024-04-10 9:38AM EDT1,740.005.407.457.600.00-21956.99%
NVDA240920C017500002024-04-11 3:15PM EDT1,750.007.357.257.450.00-3433357.11%
NVDA240920C017600002024-04-10 10:40AM EDT1,760.005.807.057.250.00-23957.18%
NVDA240920C017700002024-04-12 11:09AM EDT1,770.006.756.857.00-0.35-4.93%93957.21%
NVDA240920C017800002024-04-08 3:49PM EDT1,780.005.706.706.850.00-22957.34%
NVDA240920C017900002024-04-10 9:47AM EDT1,790.005.006.556.750.00-324757.50%
NVDA240920C018000002024-04-12 10:56AM EDT1,800.006.226.356.55-0.38-5.76%15357.54%
NVDA240920C018100002024-03-28 1:22PM EDT1,810.0010.856.256.550.00-1957.80%
NVDA240920C018200002024-04-09 9:57AM EDT1,820.004.866.106.300.00-4957.82%
NVDA240920C018300002024-04-09 3:44PM EDT1,830.004.105.756.050.00-12457.66%
NVDA240920C018400002024-03-28 3:31PM EDT1,840.009.665.606.150.00-1157.96%
NVDA240920C018500002024-04-09 10:31AM EDT1,850.003.905.555.900.00-63158.03%
NVDA240920C018600002024-03-26 3:47PM EDT1,860.0012.805.355.900.00-171258.19%
NVDA240920C018700002024-04-05 9:30AM EDT1,870.005.855.105.550.00-21457.98%
NVDA240920C018800002024-04-08 2:32PM EDT1,880.004.705.055.400.00-11458.12%
NVDA240920C018900002024-04-04 2:22PM EDT1,890.005.674.955.300.00-62558.25%
NVDA240920C019000002024-04-10 12:08PM EDT1,900.004.114.855.300.00-25258.48%
NVDA240920C019100002024-04-09 10:13AM EDT1,910.003.954.705.050.00-15358.40%
NVDA240920C019200002024-04-11 2:04PM EDT1,920.004.744.604.950.00-62258.52%
NVDA240920C019300002024-04-11 12:44PM EDT1,930.004.754.554.850.00-110058.68%
NVDA240920C019400002024-04-12 9:55AM EDT1,940.004.614.554.70-0.24-4.95%693358.84%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240920P000050002024-04-10 10:25AM EDT5.000.010.000.010.00-205,015225.00%
NVDA240920P000100002024-04-01 3:07PM EDT10.000.010.000.010.00-1142,294190.63%
NVDA240920P000150002024-03-15 10:38AM EDT15.000.010.000.010.00-1167171.88%
NVDA240920P000200002024-04-10 10:08AM EDT20.000.010.000.010.00-862,160159.38%
NVDA240920P000250002024-03-08 2:21PM EDT25.000.020.000.250.00-2121192.19%
NVDA240920P000450002024-01-18 12:34PM EDT45.000.020.000.060.00-5051139.84%
NVDA240920P000500002024-04-02 12:22PM EDT50.000.010.000.160.00-5333146.09%
NVDA240920P000550002023-12-07 2:24PM EDT55.000.050.000.080.00-1010132.81%
NVDA240920P000600002024-04-04 1:58PM EDT60.000.070.000.160.00-184136.33%
NVDA240920P000650002024-01-22 2:07PM EDT65.000.020.000.130.00-520129.69%
NVDA240920P000700002023-11-22 12:38PM EDT70.000.100.000.120.00-67125.00%
NVDA240920P000750002024-04-05 3:54PM EDT75.000.020.000.040.00-2199111.72%
NVDA240920P000800002024-02-20 4:27PM EDT80.000.010.000.300.00-2244128.52%
NVDA240920P000850002023-12-12 4:29PM EDT85.000.150.000.080.00-113111.33%
NVDA240920P000900002024-02-09 4:20PM EDT90.000.030.000.450.00-15172126.95%
NVDA240920P000950002023-12-18 2:51PM EDT95.000.120.000.090.00-78107.03%
NVDA240920P001000002024-04-11 2:17PM EDT100.000.030.010.000.00-53,25390.63%
NVDA240920P001100002024-02-08 11:40AM EDT110.000.040.000.640.00-166120.02%
NVDA240920P001200002024-04-04 2:01PM EDT120.000.050.000.170.00-11,720101.17%
NVDA240920P001300002024-04-04 12:59PM EDT130.000.050.000.170.00-11,71197.07%
NVDA240920P001400002024-03-25 12:45PM EDT140.000.080.000.160.00-181992.77%
NVDA240920P001500002024-04-10 3:33PM EDT150.000.030.010.160.00-52,32389.84%
NVDA240920P001600002024-02-29 4:25PM EDT160.000.060.000.250.00-114689.65%
NVDA240920P001700002024-04-10 3:33PM EDT170.000.050.020.100.00-325081.05%
NVDA240920P001800002024-04-10 3:31PM EDT180.000.080.030.200.00-115382.91%
NVDA240920P001900002024-04-12 10:31AM EDT190.000.080.060.200.00-12233681.05%
NVDA240920P002000002024-04-12 10:53AM EDT200.000.120.080.12+0.02+20.00%7194176.56%
NVDA240920P002100002024-04-09 12:24PM EDT210.000.150.020.130.00-131872.27%
NVDA240920P002200002024-04-05 11:07AM EDT220.000.120.100.260.00-512075.88%
NVDA240920P002300002024-04-11 11:38AM EDT230.000.020.020.200.00-230370.22%
NVDA240920P002400002024-04-09 1:28PM EDT240.000.230.130.27+0.03+15.00%448772.02%
NVDA240920P002500002024-04-10 3:59PM EDT250.000.200.100.270.00-15,75369.34%
NVDA240920P002600002024-04-05 10:19AM EDT260.000.190.100.360.00-21,49868.75%
NVDA240920P002700002024-04-08 2:42PM EDT270.000.250.200.400.00-146668.60%
NVDA240920P002800002024-04-09 3:35PM EDT280.000.320.260.470.00-11,23068.02%
NVDA240920P002900002024-03-28 1:22PM EDT290.000.460.250.500.00-160466.26%
NVDA240920P003000002024-04-11 3:51PM EDT300.000.480.460.570.00-12,68566.75%
NVDA240920P003100002024-03-21 9:30AM EDT310.000.580.370.630.00-863264.60%
NVDA240920P003200002024-04-09 12:54PM EDT320.000.680.530.720.00-201,50464.48%
NVDA240920P003300002024-03-28 1:23PM EDT330.000.780.530.800.00-12,09163.14%
NVDA240920P003400002024-04-09 3:39PM EDT340.000.820.630.870.00-41,13862.28%
NVDA240920P003500002024-04-12 9:39AM EDT350.000.760.760.95-0.33-30.28%71,95061.57%
NVDA240920P003600002024-04-11 10:56AM EDT360.000.900.851.110.00-41,85060.94%
NVDA240920P003700002024-04-09 10:27AM EDT370.001.200.991.190.00-21,39160.10%
NVDA240920P003800002024-04-09 3:07PM EDT380.001.401.131.370.00-6241,66859.55%
NVDA240920P003900002024-04-09 3:43PM EDT390.001.541.301.530.00-311,23958.92%
NVDA240920P004000002024-04-11 3:53PM EDT400.001.491.481.720.00-34,04858.33%
NVDA240920P004100002024-04-09 10:52AM EDT410.002.221.681.900.00-11,50257.67%
NVDA240920P004200002024-04-11 3:53PM EDT420.001.801.902.100.00-21,62257.03%
NVDA240920P004300002024-04-09 3:21PM EDT430.002.602.142.370.00-342,27556.51%
NVDA240920P004400002024-04-09 11:38AM EDT440.003.052.382.600.00-21,11755.82%
NVDA240920P004500002024-04-12 11:30AM EDT450.002.752.602.89+0.15+6.12%12,52555.15%
NVDA240920P004600002024-04-12 10:36AM EDT460.002.992.993.25+0.14+4.91%571954.80%
NVDA240920P004650002024-04-04 9:30AM EDT465.003.433.103.400.00-110254.41%
NVDA240920P004700002024-04-10 10:39AM EDT470.003.453.303.650.00-21,04054.29%
NVDA240920P004750002024-04-08 11:33AM EDT475.003.703.453.750.00-143153.85%
NVDA240920P004800002024-04-11 2:11PM EDT480.003.453.753.950.00-190353.74%
NVDA240920P004850002024-04-10 3:18PM EDT485.004.123.854.150.00-179153.35%
NVDA240920P004900002024-04-11 10:45AM EDT490.004.084.104.350.00-4077453.13%
NVDA240920P004950002024-04-10 11:57AM EDT495.004.674.404.550.00-335052.95%
NVDA240920P005000002024-04-12 11:30AM EDT500.004.664.504.70+0.46+10.95%71,58752.46%
NVDA240920P005050002024-04-11 1:13PM EDT505.004.614.755.100.00-121552.41%
NVDA240920P005100002024-04-10 10:38AM EDT510.005.454.955.300.00-224752.06%
NVDA240920P005150002024-04-10 10:20AM EDT515.006.055.355.650.00-118252.05%
NVDA240920P005200002024-04-10 9:36AM EDT520.006.755.605.900.00-153151.76%
NVDA240920P005250002024-04-09 10:55AM EDT525.008.706.056.250.00-1257651.74%
NVDA240920P005300002024-04-10 10:00AM EDT530.006.906.206.450.00-158951.28%
NVDA240920P005350002024-04-11 1:57PM EDT535.006.206.506.850.00-253351.11%
NVDA240920P005400002024-04-08 9:37AM EDT540.007.606.907.200.00-136950.97%
NVDA240920P005450002024-04-12 10:31AM EDT545.007.307.257.50+0.10+1.39%227550.72%
NVDA240920P005500002024-04-12 10:31AM EDT550.007.707.607.85+0.09+1.18%21,60650.49%
NVDA240920P005550002024-04-12 10:35AM EDT555.008.148.008.25-2.66-24.63%174150.32%
NVDA240920P005600002024-04-11 3:51PM EDT560.007.758.508.650.00-2930450.20%
NVDA240920P005650002024-04-12 10:52AM EDT565.009.608.959.15-0.45-4.48%328450.09%
NVDA240920P005700002024-04-11 12:53PM EDT570.009.059.209.550.00-441849.99%
NVDA240920P005750002024-04-09 10:41AM EDT575.0013.339.7510.050.00-12,15749.86%
NVDA240920P005800002024-04-12 9:35AM EDT580.009.8010.4010.60+0.31+3.27%361649.77%
NVDA240920P005850002024-04-10 12:06PM EDT585.0012.1010.9011.150.00-514649.65%
NVDA240920P005900002024-04-11 3:52PM EDT590.0010.4411.4511.650.00-233249.45%
NVDA240920P005950002024-04-11 3:52PM EDT595.0011.0011.9012.300.00-217449.40%
NVDA240920P006000002024-04-12 10:28AM EDT600.0013.4512.3512.80+0.65+5.08%82,19149.16%
NVDA240920P006050002024-04-10 12:22PM EDT605.0014.9813.3013.550.00-917249.17%
NVDA240920P006100002024-04-11 2:38PM EDT610.0012.8513.8014.100.00-648848.94%
NVDA240920P006150002024-04-05 2:02PM EDT615.0016.7214.4514.900.00-313248.95%
NVDA240920P006200002024-04-12 11:04AM EDT620.0016.2015.1515.45+2.08+14.73%463348.68%
NVDA240920P006250002024-04-11 1:53PM EDT625.0015.8515.9016.20+0.60+3.93%133248.59%
NVDA240920P006300002024-04-11 2:10PM EDT630.0015.6516.6517.100.00-191,15048.61%
NVDA240920P006350002024-04-11 12:16PM EDT635.0017.5517.3517.950.00-136848.56%
NVDA240920P006400002024-04-12 10:26AM EDT640.0018.4018.3518.80+1.23+7.16%128848.49%
NVDA240920P006450002024-04-11 2:58PM EDT645.0018.1519.0519.650.00-819348.38%
NVDA240920P006500002024-04-12 10:22AM EDT650.0020.0020.0020.35+1.68+9.17%312,12748.14%
NVDA240920P006550002024-04-09 2:52PM EDT655.0026.7021.0521.500.00-727348.24%
NVDA240920P006600002024-04-12 11:04AM EDT660.0023.3021.8022.25+2.85+13.94%12,28848.00%
NVDA240920P006800002024-04-12 10:22AM EDT680.0026.0025.9026.60+1.68+6.91%11,12047.84%
NVDA240920P007000002024-04-11 3:55PM EDT700.0031.0030.8031.45+2.45+8.58%22,38647.67%
NVDA240920P007100002024-04-12 10:47AM EDT710.0034.7533.2033.70+3.85+12.46%771747.35%
NVDA240920P007200002024-04-11 9:34AM EDT720.0037.9535.9036.400.00-159747.22%
NVDA240920P007300002024-04-11 3:55PM EDT730.0035.9238.7039.500.00-429147.26%
NVDA240920P007400002024-04-12 10:36AM EDT740.0044.4541.7542.25+5.77+14.92%842847.00%
NVDA240920P007500002024-04-12 10:09AM EDT750.0045.2044.9045.70+3.12+7.41%11,52647.06%
NVDA240920P007600002024-04-11 10:48AM EDT760.0051.1748.2548.95+2.17+4.43%137146.93%
NVDA240920P007700002024-04-12 11:21AM EDT770.0053.0051.8552.50+4.84+10.05%1575946.88%
NVDA240920P007800002024-04-10 9:51AM EDT780.0062.8555.2555.950.00-157046.70%
NVDA240920P007900002024-04-11 2:25PM EDT790.0056.8559.3560.100.00-1642146.79%
NVDA240920P008000002024-04-12 11:31AM EDT800.0063.5062.9063.60+4.55+7.72%222,38746.50%
NVDA240920P008200002024-04-11 3:53PM EDT820.0066.9471.3572.250.00-991546.48%
NVDA240920P008400002024-04-12 11:00AM EDT840.0084.4380.1081.05+7.23+9.37%266346.26%
NVDA240920P008600002024-04-12 10:35AM EDT860.0090.8689.9590.65+6.15+7.26%184446.13%
NVDA240920P008800002024-04-12 11:20AM EDT880.00102.1299.85100.75+6.32+6.60%3288545.96%
NVDA240920P009000002024-04-12 11:20AM EDT900.00112.93110.65111.65+7.68+7.30%182,48845.88%
NVDA240920P009200002024-04-12 11:13AM EDT920.00126.04121.80122.80+10.04+8.66%376645.67%
NVDA240920P009300002024-04-11 3:48PM EDT930.00121.80127.55128.650.00-333945.60%
NVDA240920P009400002024-04-11 11:54AM EDT940.00136.20133.60134.700.00-117245.55%
NVDA240920P009500002024-04-12 9:35AM EDT950.00145.00139.55140.80+12.25+9.23%4627945.46%
NVDA240920P009600002024-04-12 10:49AM EDT960.00150.10146.10147.20+2.85+1.94%2827545.45%
NVDA240920P009700002024-04-12 11:05AM EDT970.00157.70152.25153.50+9.85+6.66%225945.34%
NVDA240920P009800002024-04-11 3:10PM EDT980.00154.50158.70159.950.00-4319145.24%
NVDA240920P009900002024-04-11 3:11PM EDT990.00161.05165.20166.500.00-1321345.13%
NVDA240920P010000002024-04-11 2:26PM EDT1,000.00167.35171.30173.650.00-2934245.23%
NVDA240920P010100002024-04-11 2:13PM EDT1,010.00174.80177.85180.900.00-230045.32%
NVDA240920P010200002024-04-01 2:33PM EDT1,020.00186.30185.30187.250.00-1014844.97%
NVDA240920P010300002024-04-12 9:57AM EDT1,030.00193.25192.85195.45-3.85-1.95%230645.38%
NVDA240920P010400002024-04-10 12:32PM EDT1,040.00216.80199.65202.100.00-223745.06%
NVDA240920P010500002024-04-09 1:25PM EDT1,050.00238.20206.45209.750.00-3225345.14%
NVDA240920P010600002024-04-11 2:41PM EDT1,060.00209.20214.10217.550.00-1010145.24%
NVDA240920P010700002024-04-01 10:26AM EDT1,070.00216.40221.20225.150.00-45145.21%
NVDA240920P010800002024-03-27 11:32AM EDT1,080.00240.75229.20233.100.00-26145.30%
NVDA240920P010900002024-04-01 3:44PM EDT1,090.00237.90235.75239.850.00-26644.77%
NVDA240920P011000002024-03-27 2:50PM EDT1,100.00252.20243.65247.800.00-811144.77%
NVDA240920P011100002024-04-01 10:00AM EDT1,110.00245.35252.30256.050.00-33144.87%
NVDA240920P011200002024-03-27 11:32AM EDT1,120.00271.45260.45264.000.00-23244.79%
NVDA240920P011300002024-03-26 9:45AM EDT1,130.00244.30267.75272.000.00-85044.68%
NVDA240920P011400002024-04-02 9:37AM EDT1,140.00284.40275.40279.700.00-25144.37%
NVDA240920P011500002024-03-27 11:52AM EDT1,150.00293.80283.55288.200.00-43644.44%
NVDA240920P011600002024-04-08 10:41AM EDT1,160.00305.47292.15297.100.00-25644.70%
NVDA240920P011700002024-03-20 12:03PM EDT1,170.00320.90301.10304.500.00-2544.08%
NVDA240920P011800002024-04-08 11:50AM EDT1,180.00324.73309.35313.300.00-21144.21%
NVDA240920P011900002024-02-12 2:30PM EDT1,190.00466.65329.15334.750.00-7051.29%
NVDA240920P012000002024-04-01 12:25PM EDT1,200.00328.40325.50330.300.00-13643.99%
NVDA240920P012100002024-02-21 11:03AM EDT1,210.00528.95311.70318.800.00-4226.93%
NVDA240920P012200002024-03-20 2:08PM EDT1,220.00356.55343.25347.350.00-2143.64%
NVDA240920P012300002024-03-26 11:57AM EDT1,230.00327.70351.75356.150.00-3543.57%
NVDA240920P012400002024-03-20 12:24PM EDT1,240.00379.45360.75364.700.00-3343.30%
NVDA240920P012500002024-03-20 2:33PM EDT1,250.00382.15368.95373.550.00-2443.18%
NVDA240920P012600002024-04-10 9:32AM EDT1,260.00422.00378.70382.650.00-1443.21%
NVDA240920P012700002024-04-02 9:30AM EDT1,270.00399.82387.50391.550.00-1343.05%
NVDA240920P012800002024-03-20 11:53AM EDT1,280.00414.05395.85400.350.00-5342.77%
NVDA240920P012900002024-04-09 9:44AM EDT1,290.00428.15405.85410.000.00-2943.12%
NVDA240920P013000002024-04-09 2:11PM EDT1,300.00457.44414.35418.450.00-2342.47%
NVDA240920P013200002024-04-04 10:14AM EDT1,320.00433.35432.85437.100.00-2242.48%
NVDA240920P013400002024-04-09 10:18AM EDT1,340.00486.80451.45455.600.00-2742.22%
NVDA240920P013600002024-04-09 10:18AM EDT1,360.00506.00470.35474.250.00-2841.95%
NVDA240920P013800002024-04-10 1:12PM EDT1,380.00517.50488.65493.150.00-4741.79%
NVDA240920P014000002024-04-10 3:33PM EDT1,400.00532.75507.90512.450.00-41441.98%
NVDA240920P014100002024-04-08 10:15AM EDT1,410.00536.55517.40521.900.00-22141.79%
NVDA240920P014200002024-04-11 1:11PM EDT1,420.00525.30527.80532.550.00-21643.10%
NVDA240920P014300002024-04-05 11:49AM EDT1,430.00551.35536.15540.850.00-31041.33%
NVDA240920P014400002024-04-05 11:54AM EDT1,440.00561.20546.25550.750.00-2541.65%
NVDA240920P014500002024-04-05 11:55AM EDT1,450.00570.25556.00560.600.00-2441.89%
NVDA240920P014600002024-04-05 12:01PM EDT1,460.00578.15565.85569.800.00-2041.10%
NVDA240920P014700002024-04-03 10:48AM EDT1,470.00570.15575.50579.750.00-4041.46%
NVDA240920P014800002024-04-03 12:40PM EDT1,480.00584.25585.00589.300.00-4041.12%
NVDA240920P014900002024-04-03 12:40PM EDT1,490.00596.05595.25599.400.00-19141.72%
NVDA240920P015000002024-03-20 10:21AM EDT1,500.00614.15604.95608.800.00-4041.03%
NVDA240920P015100002024-03-20 9:34AM EDT1,510.00615.95613.90618.650.00-2041.15%
NVDA240920P015200002024-04-04 10:13AM EDT1,520.00623.65624.50628.700.00-2041.66%
NVDA240920P015300002024-03-13 11:16AM EDT1,530.00647.40642.30646.600.00--050.56%
NVDA240920P015500002024-03-19 12:24PM EDT1,550.00674.79654.20658.350.00-2042.13%
NVDA240920P015600002024-03-14 9:34AM EDT1,560.00669.61663.40668.350.00-2042.53%
NVDA240920P015800002024-03-18 11:08AM EDT1,580.00690.69683.35688.300.00-2043.19%
NVDA240920P016000002024-03-25 9:39AM EDT1,600.00663.50703.50708.450.00-2044.29%
NVDA240920P016200002024-03-26 11:05AM EDT1,620.00679.24723.55728.200.00-2044.47%
NVDA240920P016400002024-03-22 11:34AM EDT1,640.00707.74744.00748.750.00-2046.44%
NVDA240920P016500002024-03-27 12:08PM EDT1,650.00748.65753.55758.500.00-2046.27%
NVDA240920P016600002024-03-08 12:00PM EDT1,660.00723.90773.90786.850.00-2062.48%
NVDA240920P016700002024-03-26 11:06AM EDT1,670.00727.57773.20778.000.00-2045.79%
NVDA240920P016800002024-03-08 10:44AM EDT1,680.00735.20797.35808.000.00-1065.45%
NVDA240920P017000002024-03-14 10:54AM EDT1,700.00820.45803.05807.850.00-3046.45%
NVDA240920P017100002024-03-11 3:36PM EDT1,710.00854.80837.30842.250.00-5072.61%
NVDA240920P017200002024-03-11 3:01PM EDT1,720.00858.50847.30852.250.00-5073.04%
NVDA240920P017300002024-03-11 2:57PM EDT1,730.00865.50857.30862.250.00-1073.48%
NVDA240920P017400002024-03-08 1:51PM EDT1,740.00855.90854.00867.000.00-1065.93%
NVDA240920P017500002024-03-08 12:00PM EDT1,750.00809.85865.10877.300.00-2067.01%
NVDA240920P017600002024-03-07 1:53PM EDT1,760.00840.95875.10887.900.00--067.69%
NVDA240920P017700002024-03-12 2:27PM EDT1,770.00870.05858.00866.300.00-400.00%
NVDA240920P017800002024-03-11 9:56AM EDT1,780.00917.85908.90913.400.00-5076.65%
NVDA240920P017900002024-03-20 3:16PM EDT1,790.00897.00893.55898.300.00-50050.62%
NVDA240920P018100002024-03-20 3:15PM EDT1,810.00903.90913.45918.450.00-22051.65%
NVDA240920P018200002024-03-11 9:54AM EDT1,820.00957.00948.40953.300.00-1078.06%
NVDA240920P018700002024-03-15 9:43AM EDT1,870.001,002.70973.10978.400.00--053.42%