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
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.994,71 +1.731,95 (+2,65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 5.00 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 10.00 | 885.05 | 842.65 | 856.30 | 0.00 | - | 1 | 2,266 | 0.00% |
| NVDA240920C00015000 | 2024-05-01 11:57AM EDT | 15.00 | 804.58 | 904.85 | 914.95 | 0.00 | - | 1 | 24 | 250.78% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 20.00 | 800.46 | 899.95 | 910.05 | 0.00 | - | 2 | 2,102 | 246.88% |
| NVDA240920C00025000 | 2024-03-08 3:59PM EDT | 25.00 | 862.22 | 853.50 | 859.25 | 0.00 | - | 22 | 28 | 0.00% |
| NVDA240920C00030000 | 2024-02-29 11:58AM EDT | 30.00 | 764.68 | 870.75 | 877.50 | 0.00 | - | 9 | 108 | 0.00% |
| NVDA240920C00045000 | 2024-05-01 11:57AM EDT | 45.00 | 775.21 | 875.35 | 885.55 | 0.00 | - | - | 2 | 216.36% |
| NVDA240920C00050000 | 2024-04-01 3:21PM EDT | 50.00 | 855.15 | 779.20 | 784.45 | 0.00 | - | 4 | 267 | 0.00% |
| NVDA240920C00070000 | 2024-03-12 9:30AM EDT | 70.00 | 813.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920C00075000 | 2024-02-16 10:55AM EDT | 75.00 | 654.40 | 802.90 | 809.15 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA240920C00085000 | 2024-01-17 2:43PM EDT | 85.00 | 474.98 | 640.05 | 647.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00090000 | 2024-01-22 10:39AM EDT | 90.00 | 512.78 | 585.15 | 598.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920C00095000 | 2024-02-16 10:55AM EDT | 95.00 | 635.05 | 783.50 | 789.70 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240920C00100000 | 2024-04-02 3:39PM EDT | 100.00 | 798.05 | 758.45 | 762.90 | 0.00 | - | 2 | 764 | 0.00% |
| NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 110.00 | 738.44 | 775.80 | 781.35 | 0.00 | - | 3 | 44 | 0.00% |
| NVDA240920C00120000 | 2024-02-09 11:50AM EDT | 120.00 | 599.25 | 752.15 | 767.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240920C00130000 | 2023-10-24 11:23AM EDT | 130.00 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00140000 | 2024-01-24 2:43PM EDT | 140.00 | 489.64 | 649.60 | 658.65 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00150000 | 2024-05-10 3:29PM EDT | 150.00 | 750.97 | 776.10 | 780.25 | 0.00 | - | 1 | 59 | 160.50% |
| NVDA240920C00160000 | 2024-05-10 10:47AM EDT | 160.00 | 741.84 | 762.70 | 772.90 | 0.00 | - | 2 | 16 | 151.72% |
| NVDA240920C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 711.35 | 752.95 | 763.10 | 0.00 | - | 8 | 26 | 148.24% |
| NVDA240920C00180000 | 2024-05-01 11:31AM EDT | 180.00 | 648.74 | 743.15 | 753.30 | 0.00 | - | 1 | 15 | 144.71% |
| NVDA240920C00190000 | 2024-05-13 1:31PM EDT | 190.00 | 716.50 | 733.35 | 743.55 | 0.00 | - | 1 | 44 | 141.50% |
| NVDA240920C00200000 | 2024-05-01 10:11AM EDT | 200.00 | 638.00 | 727.20 | 731.20 | 0.00 | - | 1 | 59 | 141.57% |
| NVDA240920C00210000 | 2024-05-03 12:40PM EDT | 210.00 | 682.49 | 713.80 | 723.95 | 0.00 | - | 1 | 44 | 135.28% |
| NVDA240920C00220000 | 2024-05-16 9:44AM EDT | 220.00 | 738.38 | 704.00 | 714.20 | 0.00 | - | 5 | 80 | 132.41% |
| NVDA240920C00230000 | 2024-05-14 12:59PM EDT | 230.00 | 682.43 | 694.25 | 704.40 | 0.00 | - | 3 | 144 | 129.63% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 240.00 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA240920C00250000 | 2024-05-17 3:08PM EDT | 250.00 | 681.43 | 678.55 | 682.00 | +22.68 | +3.44% | 43 | 194 | 126.56% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 260.00 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA240920C00270000 | 2024-05-16 2:36PM EDT | 270.00 | 682.35 | 655.10 | 665.30 | 0.00 | - | 2 | 50 | 119.17% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 280.00 | 493.55 | 645.35 | 655.50 | 0.00 | - | 3 | 20 | 116.75% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 290.00 | 637.45 | 635.60 | 645.75 | 0.00 | - | 2 | 65 | 114.49% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 300.00 | 566.08 | 629.85 | 633.15 | 0.00 | - | 1 | 117 | 114.31% |
| NVDA240920C00310000 | 2024-05-09 3:38PM EDT | 310.00 | 584.80 | 616.10 | 626.10 | 0.00 | - | 3 | 174 | 109.85% |
| NVDA240920C00320000 | 2024-05-10 3:04PM EDT | 320.00 | 586.18 | 606.30 | 616.10 | 0.00 | - | 1 | 57 | 107.24% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 330.00 | 470.92 | 597.80 | 604.75 | 0.00 | - | 1 | 61 | 104.62% |
| NVDA240920C00340000 | 2024-05-17 12:29PM EDT | 340.00 | 601.47 | 589.00 | 597.95 | +156.24 | +35.09% | 1 | 79 | 108.29% |
| NVDA240920C00350000 | 2024-05-17 2:01PM EDT | 350.00 | 586.78 | 580.90 | 584.35 | +49.27 | +9.17% | 1 | 135 | 103.13% |
| NVDA240920C00360000 | 2024-05-09 9:31AM EDT | 360.00 | 588.89 | 568.60 | 574.85 | +33.52 | +6.04% | 6 | 122 | 97.88% |
| NVDA240920C00370000 | 2024-05-15 3:51PM EDT | 370.00 | 585.66 | 558.70 | 565.85 | 0.00 | - | 1 | 70 | 96.84% |
| NVDA240920C00380000 | 2024-05-09 9:34AM EDT | 380.00 | 534.11 | 549.00 | 559.00 | 0.00 | - | 6 | 202 | 98.68% |
| NVDA240920C00390000 | 2024-05-14 11:13AM EDT | 390.00 | 526.50 | 539.60 | 546.05 | 0.00 | - | 1 | 107 | 93.26% |
| NVDA240920C00400000 | 2024-05-16 9:49AM EDT | 400.00 | 566.77 | 529.55 | 536.50 | 0.00 | - | 1 | 969 | 91.32% |
| NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 410.00 | 480.00 | 522.10 | 526.50 | 0.00 | - | 2 | 552 | 91.86% |
| NVDA240920C00420000 | 2024-05-13 11:55AM EDT | 420.00 | 495.54 | 511.55 | 517.35 | 0.00 | - | 10 | 246 | 89.80% |
| NVDA240920C00430000 | 2024-05-13 11:56AM EDT | 430.00 | 486.37 | 501.85 | 507.40 | 0.00 | - | 10 | 229 | 87.83% |
| NVDA240920C00440000 | 2024-05-14 11:42AM EDT | 440.00 | 478.00 | 492.10 | 497.65 | 0.00 | - | 2 | 235 | 86.04% |
| NVDA240920C00450000 | 2024-05-15 2:47PM EDT | 450.00 | 506.93 | 484.05 | 487.30 | 0.00 | - | 18 | 660 | 85.34% |
| NVDA240920C00460000 | 2024-05-14 12:40PM EDT | 460.00 | 458.57 | 473.35 | 478.40 | 0.00 | - | 9 | 326 | 83.48% |
| NVDA240920C00465000 | 2024-05-03 12:44PM EDT | 465.00 | 435.77 | 467.95 | 473.45 | 0.00 | - | 2 | 19 | 82.06% |
| NVDA240920C00470000 | 2024-05-14 11:41AM EDT | 470.00 | 451.00 | 463.25 | 468.75 | 0.00 | - | 3 | 194 | 81.51% |
| NVDA240920C00475000 | 2024-05-10 1:02PM EDT | 475.00 | 436.14 | 458.00 | 465.40 | 0.00 | - | 2 | 5 | 81.65% |
| NVDA240920C00480000 | 2024-05-15 1:13PM EDT | 480.00 | 477.37 | 454.50 | 458.80 | 0.00 | - | 3 | 605 | 80.48% |
| NVDA240920C00485000 | 2024-05-16 2:20PM EDT | 485.00 | 471.53 | 448.85 | 454.15 | 0.00 | - | 4 | 22 | 79.16% |
| NVDA240920C00490000 | 2024-05-14 11:41AM EDT | 490.00 | 430.00 | 444.25 | 448.80 | 0.00 | - | 1 | 1,386 | 78.14% |
| NVDA240920C00495000 | 2024-04-24 3:09PM EDT | 495.00 | 323.05 | 439.10 | 443.80 | 0.00 | - | 2 | 22 | 76.97% |
| NVDA240920C00500000 | 2024-05-17 9:31AM EDT | 500.00 | 457.42 | 435.80 | 440.05 | -5.53 | -1.19% | 4 | 1,486 | 78.30% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 505.00 | 327.20 | 430.80 | 435.20 | 0.00 | - | 3 | 126 | 77.36% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 510.00 | 410.62 | 425.85 | 430.20 | 0.00 | - | 9 | 274 | 76.36% |
| NVDA240920C00515000 | 2024-05-14 12:44PM EDT | 515.00 | 405.76 | 420.85 | 425.20 | 0.00 | - | 8 | 137 | 75.32% |
| NVDA240920C00520000 | 2024-05-14 11:42AM EDT | 520.00 | 401.55 | 416.35 | 420.20 | 0.00 | - | 1 | 575 | 74.67% |
| NVDA240920C00525000 | 2024-05-15 12:54PM EDT | 525.00 | 435.24 | 411.60 | 415.55 | 0.00 | - | 1 | 718 | 74.09% |
| NVDA240920C00530000 | 2024-05-08 3:10PM EDT | 530.00 | 405.33 | 406.90 | 410.75 | +16.39 | +4.21% | 1 | 570 | 73.43% |
| NVDA240920C00535000 | 2024-05-07 10:58AM EDT | 535.00 | 387.36 | 401.80 | 407.20 | 0.00 | - | 2 | 118 | 73.36% |
| NVDA240920C00540000 | 2024-05-15 9:41AM EDT | 540.00 | 401.78 | 396.75 | 402.20 | 0.00 | - | 2 | 1,165 | 72.32% |
| NVDA240920C00545000 | 2024-05-15 1:54PM EDT | 545.00 | 414.49 | 392.50 | 397.20 | 0.00 | - | 1 | 114 | 71.82% |
| NVDA240920C00550000 | 2024-05-17 12:10PM EDT | 550.00 | 399.00 | 388.10 | 392.20 | +25.37 | +6.79% | 1 | 938 | 71.22% |
| NVDA240920C00555000 | 2024-05-13 12:04PM EDT | 555.00 | 392.42 | 383.55 | 389.75 | +23.22 | +6.29% | 1 | 104 | 72.13% |
| NVDA240920C00560000 | 2024-05-16 1:11PM EDT | 560.00 | 406.45 | 378.60 | 383.60 | 0.00 | - | 3 | 315 | 70.45% |
| NVDA240920C00565000 | 2024-05-15 10:11AM EDT | 565.00 | 382.60 | 374.10 | 378.60 | 0.00 | - | 5 | 272 | 69.77% |
| NVDA240920C00570000 | 2024-05-13 12:48PM EDT | 570.00 | 353.49 | 369.75 | 373.10 | 0.00 | - | 1 | 314 | 68.87% |
| NVDA240920C00575000 | 2024-05-15 9:35AM EDT | 575.00 | 372.91 | 365.05 | 368.50 | 0.00 | - | 1 | 1,320 | 68.32% |
| NVDA240920C00580000 | 2024-05-15 11:13AM EDT | 580.00 | 381.22 | 360.45 | 363.65 | 0.00 | - | 10 | 374 | 67.66% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 585.00 | 354.23 | 355.75 | 358.65 | +96.23 | +37.30% | 1 | 133 | 66.87% |
| NVDA240920C00590000 | 2024-05-08 9:40AM EDT | 590.00 | 350.42 | 351.15 | 354.65 | +17.87 | +5.37% | 3 | 171 | 66.70% |
| NVDA240920C00595000 | 2024-05-17 2:50PM EDT | 595.00 | 343.55 | 347.75 | 349.10 | +3.55 | +1.04% | 20 | 122 | 66.31% |
| NVDA240920C00600000 | 2024-05-17 3:58PM EDT | 600.00 | 344.00 | 342.40 | 345.30 | -20.83 | -5.71% | 3 | 5,880 | 65.81% |
| NVDA240920C00605000 | 2024-05-16 11:59AM EDT | 605.00 | 367.00 | 338.35 | 340.55 | 0.00 | - | 1 | 238 | 65.48% |
| NVDA240920C00610000 | 2024-05-15 10:40AM EDT | 610.00 | 348.50 | 334.00 | 335.55 | 0.00 | - | 1 | 594 | 64.86% |
| NVDA240920C00615000 | 2024-05-17 3:44PM EDT | 615.00 | 329.95 | 329.60 | 330.95 | -11.05 | -3.24% | 1 | 105 | 64.41% |
| NVDA240920C00620000 | 2024-05-17 2:46PM EDT | 620.00 | 326.05 | 325.00 | 327.40 | -28.23 | -7.97% | 4 | 377 | 64.38% |
| NVDA240920C00625000 | 2024-05-16 10:22AM EDT | 625.00 | 347.50 | 320.60 | 322.10 | 0.00 | - | 2 | 584 | 63.57% |
| NVDA240920C00630000 | 2024-05-14 11:05AM EDT | 630.00 | 301.00 | 316.05 | 317.65 | 0.00 | - | 2 | 738 | 63.10% |
| NVDA240920C00635000 | 2024-05-09 3:28PM EDT | 635.00 | 280.65 | 310.60 | 314.05 | 0.00 | - | 6 | 197 | 62.59% |
| NVDA240920C00640000 | 2024-05-17 3:35PM EDT | 640.00 | 310.00 | 306.25 | 309.65 | -17.68 | -5.40% | 1 | 329 | 62.22% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 645.00 | 273.50 | 301.90 | 305.25 | 0.00 | - | 6 | 90 | 61.84% |
| NVDA240920C00650000 | 2024-05-17 3:51PM EDT | 650.00 | 299.31 | 297.65 | 300.75 | -28.33 | -8.65% | 3 | 1,292 | 61.44% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 655.00 | 286.00 | 293.25 | 296.45 | 0.00 | - | 1 | 97 | 61.06% |
| NVDA240920C00660000 | 2024-05-15 2:16PM EDT | 660.00 | 311.90 | 290.00 | 291.45 | 0.00 | - | 1 | 494 | 60.86% |
| NVDA240920C00680000 | 2024-05-17 10:03AM EDT | 680.00 | 285.00 | 272.40 | 275.15 | -6.43 | -2.21% | 5 | 783 | 59.53% |
| NVDA240920C00700000 | 2024-05-17 3:57PM EDT | 700.00 | 257.00 | 255.90 | 258.65 | -18.00 | -6.55% | 39 | 1,302 | 58.35% |
| NVDA240920C00710000 | 2024-05-15 1:58PM EDT | 710.00 | 251.90 | 247.55 | 250.75 | -16.30 | -6.08% | 2 | 446 | 57.76% |
| NVDA240920C00720000 | 2024-05-17 2:14PM EDT | 720.00 | 239.73 | 240.65 | 242.00 | -19.77 | -7.62% | 3 | 743 | 57.33% |
| NVDA240920C00730000 | 2024-05-17 3:08PM EDT | 730.00 | 235.15 | 231.95 | 235.20 | -18.33 | -7.23% | 11 | 338 | 56.89% |
| NVDA240920C00740000 | 2024-05-10 10:04AM EDT | 740.00 | 214.00 | 224.35 | 227.60 | 0.00 | - | 2 | 1,242 | 56.48% |
| NVDA240920C00750000 | 2024-05-17 3:47PM EDT | 750.00 | 218.79 | 216.95 | 220.00 | -16.36 | -6.96% | 9 | 1,312 | 56.07% |
| NVDA240920C00760000 | 2024-05-17 9:57AM EDT | 760.00 | 221.03 | 210.60 | 211.90 | -8.49 | -3.70% | 1 | 456 | 55.77% |
| NVDA240920C00770000 | 2024-05-17 3:07PM EDT | 770.00 | 204.10 | 202.40 | 205.45 | -23.60 | -10.36% | 6 | 315 | 55.34% |
| NVDA240920C00780000 | 2024-05-17 2:01PM EDT | 780.00 | 200.43 | 195.40 | 198.50 | -13.56 | -6.34% | 3 | 762 | 55.05% |
| NVDA240920C00790000 | 2024-05-17 2:52PM EDT | 790.00 | 187.70 | 189.55 | 190.90 | -18.50 | -8.97% | 8 | 543 | 54.83% |
| NVDA240920C00800000 | 2024-05-17 3:48PM EDT | 800.00 | 183.50 | 182.00 | 184.80 | -15.90 | -7.97% | 13 | 2,812 | 54.48% |
| NVDA240920C00820000 | 2024-05-17 1:15PM EDT | 820.00 | 177.60 | 169.40 | 171.50 | -15.40 | -7.98% | 4 | 940 | 53.97% |
| NVDA240920C00840000 | 2024-05-17 3:58PM EDT | 840.00 | 157.65 | 156.75 | 160.10 | -18.70 | -10.60% | 13 | 965 | 53.67% |
| NVDA240920C00860000 | 2024-05-17 3:46PM EDT | 860.00 | 147.28 | 146.10 | 147.50 | -15.87 | -9.73% | 29 | 1,464 | 53.29% |
| NVDA240920C00880000 | 2024-05-17 3:57PM EDT | 880.00 | 135.55 | 134.25 | 137.45 | -15.00 | -9.96% | 50 | 2,138 | 52.98% |
| NVDA240920C00900000 | 2024-05-17 3:42PM EDT | 900.00 | 125.00 | 125.10 | 125.90 | -13.00 | -9.42% | 64 | 3,673 | 52.68% |
| NVDA240920C00920000 | 2024-05-17 3:55PM EDT | 920.00 | 116.00 | 115.40 | 116.20 | -12.85 | -9.97% | 140 | 2,251 | 52.44% |
| NVDA240920C00930000 | 2024-05-17 3:49PM EDT | 930.00 | 111.05 | 110.90 | 111.60 | -14.78 | -11.75% | 123 | 1,304 | 52.36% |
| NVDA240920C00940000 | 2024-05-17 3:49PM EDT | 940.00 | 106.34 | 106.35 | 107.10 | -11.81 | -10.00% | 173 | 951 | 52.23% |
| NVDA240920C00950000 | 2024-05-17 3:55PM EDT | 950.00 | 102.66 | 102.10 | 102.70 | -13.04 | -11.27% | 86 | 2,482 | 52.14% |
| NVDA240920C00960000 | 2024-05-17 2:40PM EDT | 960.00 | 98.00 | 97.90 | 98.50 | -11.87 | -10.80% | 20 | 1,253 | 52.04% |
| NVDA240920C00970000 | 2024-05-17 3:13PM EDT | 970.00 | 94.00 | 93.65 | 94.55 | -12.50 | -11.74% | 10 | 1,433 | 51.92% |
| NVDA240920C00980000 | 2024-05-17 3:29PM EDT | 980.00 | 91.80 | 89.15 | 91.30 | -9.30 | -9.20% | 26 | 1,622 | 51.85% |
| NVDA240920C00990000 | 2024-05-17 10:35AM EDT | 990.00 | 93.75 | 85.30 | 87.00 | -2.54 | -2.64% | 2 | 934 | 51.63% |
| NVDA240920C01000000 | 2024-05-17 3:58PM EDT | 1,000.00 | 82.20 | 82.40 | 83.15 | -9.64 | -10.50% | 268 | 6,096 | 51.68% |
| NVDA240920C01010000 | 2024-05-17 2:30PM EDT | 1,010.00 | 77.53 | 78.85 | 79.60 | -11.07 | -12.49% | 20 | 562 | 51.59% |
| NVDA240920C01020000 | 2024-05-17 2:04PM EDT | 1,020.00 | 76.75 | 75.55 | 76.20 | -9.44 | -10.95% | 2 | 464 | 51.53% |
| NVDA240920C01030000 | 2024-05-17 3:57PM EDT | 1,030.00 | 72.40 | 72.20 | 72.95 | -10.45 | -12.61% | 5 | 289 | 51.45% |
| NVDA240920C01040000 | 2024-05-16 11:55AM EDT | 1,040.00 | 77.38 | 69.00 | 69.75 | -6.02 | -7.22% | 4 | 311 | 51.36% |
| NVDA240920C01050000 | 2024-05-17 3:02PM EDT | 1,050.00 | 67.12 | 65.30 | 67.35 | -8.78 | -11.57% | 34 | 774 | 51.28% |
| NVDA240920C01060000 | 2024-05-17 1:36PM EDT | 1,060.00 | 64.14 | 63.05 | 63.80 | -12.86 | -16.70% | 3 | 253 | 51.23% |
| NVDA240920C01070000 | 2024-05-17 3:36PM EDT | 1,070.00 | 61.58 | 60.25 | 61.00 | -8.11 | -11.64% | 11 | 209 | 51.17% |
| NVDA240920C01080000 | 2024-05-17 2:13PM EDT | 1,080.00 | 57.30 | 57.50 | 58.25 | -8.60 | -13.05% | 12 | 421 | 51.09% |
| NVDA240920C01090000 | 2024-05-17 3:05PM EDT | 1,090.00 | 56.10 | 54.95 | 55.65 | -6.95 | -11.02% | 6 | 482 | 51.04% |
| NVDA240920C01100000 | 2024-05-17 3:58PM EDT | 1,100.00 | 52.30 | 52.45 | 53.10 | -8.52 | -14.01% | 142 | 1,732 | 50.97% |
| NVDA240920C01110000 | 2024-05-17 3:06PM EDT | 1,110.00 | 50.00 | 50.10 | 50.75 | -9.50 | -15.97% | 5 | 253 | 50.94% |
| NVDA240920C01120000 | 2024-05-16 10:08AM EDT | 1,120.00 | 52.35 | 47.50 | 48.60 | -4.50 | -7.92% | 2 | 1,134 | 50.85% |
| NVDA240920C01130000 | 2024-05-17 10:04AM EDT | 1,130.00 | 50.80 | 45.55 | 46.25 | -4.20 | -7.64% | 11 | 505 | 50.83% |
| NVDA240920C01140000 | 2024-05-17 11:44AM EDT | 1,140.00 | 46.46 | 43.15 | 44.35 | -4.43 | -8.71% | 3 | 752 | 50.76% |
| NVDA240920C01150000 | 2024-05-17 3:46PM EDT | 1,150.00 | 42.14 | 40.80 | 42.60 | -9.19 | -17.90% | 33 | 841 | 50.70% |
| NVDA240920C01160000 | 2024-05-17 2:00PM EDT | 1,160.00 | 41.25 | 39.50 | 40.20 | -7.00 | -14.51% | 5 | 441 | 50.71% |
| NVDA240920C01170000 | 2024-05-17 3:04PM EDT | 1,170.00 | 38.80 | 37.75 | 38.35 | -7.50 | -16.20% | 9 | 126 | 50.70% |
| NVDA240920C01180000 | 2024-05-17 2:41PM EDT | 1,180.00 | 35.83 | 35.90 | 36.60 | -9.57 | -21.08% | 17 | 497 | 50.65% |
| NVDA240920C01190000 | 2024-05-17 2:57PM EDT | 1,190.00 | 34.57 | 34.30 | 34.95 | -5.13 | -12.92% | 1 | 92 | 50.65% |
| NVDA240920C01200000 | 2024-05-17 3:44PM EDT | 1,200.00 | 33.46 | 32.80 | 33.80 | -7.04 | -17.38% | 118 | 2,450 | 50.80% |
| NVDA240920C01210000 | 2024-05-17 11:06AM EDT | 1,210.00 | 34.13 | 31.15 | 31.80 | -2.47 | -6.75% | 1 | 480 | 50.61% |
| NVDA240920C01220000 | 2024-05-17 2:08PM EDT | 1,220.00 | 30.59 | 29.70 | 30.35 | -6.65 | -17.86% | 6 | 454 | 50.60% |
| NVDA240920C01230000 | 2024-05-16 3:27PM EDT | 1,230.00 | 35.76 | 28.20 | 29.00 | 0.00 | - | 132 | 316 | 50.57% |
| NVDA240920C01240000 | 2024-05-17 2:03PM EDT | 1,240.00 | 27.94 | 27.00 | 27.65 | -6.56 | -19.01% | 3 | 209 | 50.59% |
| NVDA240920C01250000 | 2024-05-17 2:50PM EDT | 1,250.00 | 25.95 | 25.00 | 26.45 | -5.35 | -17.09% | 769 | 829 | 50.37% |
| NVDA240920C01260000 | 2024-05-16 2:07PM EDT | 1,260.00 | 29.50 | 24.55 | 25.20 | 0.00 | - | 1 | 98 | 50.61% |
| NVDA240920C01270000 | 2024-05-17 1:48PM EDT | 1,270.00 | 25.25 | 23.45 | 24.05 | -4.75 | -15.83% | 1 | 101 | 50.63% |
| NVDA240920C01280000 | 2024-05-17 10:12AM EDT | 1,280.00 | 24.20 | 22.25 | 23.00 | -3.65 | -13.11% | 2 | 297 | 50.61% |
| NVDA240920C01290000 | 2024-05-15 9:32AM EDT | 1,290.00 | 23.10 | 21.30 | 21.95 | 0.00 | - | 2 | 383 | 50.65% |
| NVDA240920C01300000 | 2024-05-17 3:20PM EDT | 1,300.00 | 21.54 | 20.45 | 20.95 | -5.16 | -19.33% | 72 | 1,137 | 50.71% |
| NVDA240920C01320000 | 2024-05-17 3:06PM EDT | 1,320.00 | 19.23 | 18.55 | 19.15 | -5.04 | -20.77% | 4 | 142 | 50.75% |
| NVDA240920C01340000 | 2024-05-17 10:50AM EDT | 1,340.00 | 19.75 | 17.00 | 17.40 | -1.64 | -7.67% | 1 | 266 | 50.81% |
| NVDA240920C01360000 | 2024-05-16 2:11PM EDT | 1,360.00 | 19.20 | 15.50 | 15.95 | 0.00 | - | 4 | 490 | 50.90% |
| NVDA240920C01380000 | 2024-05-17 1:13PM EDT | 1,380.00 | 15.69 | 14.10 | 14.65 | -1.71 | -9.83% | 4 | 456 | 50.99% |
| NVDA240920C01400000 | 2024-05-17 3:13PM EDT | 1,400.00 | 13.60 | 13.00 | 13.35 | -2.75 | -16.82% | 19 | 2,061 | 51.11% |
| NVDA240920C01410000 | 2024-05-17 3:53PM EDT | 1,410.00 | 12.74 | 12.40 | 12.80 | -2.71 | -17.54% | 2 | 189 | 51.16% |
| NVDA240920C01420000 | 2024-05-17 3:57PM EDT | 1,420.00 | 11.85 | 11.85 | 12.35 | -4.25 | -26.40% | 1 | 191 | 51.25% |
| NVDA240920C01430000 | 2024-05-17 3:59PM EDT | 1,430.00 | 11.70 | 11.35 | 11.80 | -3.74 | -24.22% | 67 | 269 | 51.30% |
| NVDA240920C01440000 | 2024-05-15 11:19AM EDT | 1,440.00 | 13.30 | 10.90 | 11.25 | 0.00 | - | 2 | 107 | 51.35% |
| NVDA240920C01450000 | 2024-05-17 10:47AM EDT | 1,450.00 | 11.37 | 10.45 | 10.85 | -1.61 | -12.40% | 61 | 152 | 51.46% |
| NVDA240920C01460000 | 2024-05-17 9:43AM EDT | 1,460.00 | 12.05 | 10.00 | 10.35 | +2.00 | +19.90% | 1 | 206 | 51.48% |
| NVDA240920C01470000 | 2024-05-09 12:49PM EDT | 1,470.00 | 10.35 | 9.45 | 10.00 | 0.00 | - | 2 | 162 | 51.52% |
| NVDA240920C01480000 | 2024-05-17 3:30PM EDT | 1,480.00 | 9.72 | 9.15 | 9.95 | -1.88 | -16.21% | 5 | 688 | 51.86% |
| NVDA240920C01490000 | 2024-05-17 1:13PM EDT | 1,490.00 | 9.75 | 8.80 | 9.15 | -1.20 | -10.96% | 2 | 597 | 51.70% |
| NVDA240920C01500000 | 2024-05-17 3:27PM EDT | 1,500.00 | 8.75 | 8.50 | 8.80 | -1.70 | -16.27% | 123 | 1,529 | 51.82% |
| NVDA240920C01510000 | 2024-05-17 11:52AM EDT | 1,510.00 | 9.00 | 8.10 | 8.60 | -2.15 | -19.28% | 4 | 37 | 51.96% |
| NVDA240920C01520000 | 2024-05-16 11:13AM EDT | 1,520.00 | 10.84 | 7.30 | 8.30 | 0.00 | - | 1 | 10 | 51.74% |
| NVDA240920C01530000 | 2024-05-16 10:49AM EDT | 1,530.00 | 10.25 | 7.00 | 7.80 | 0.00 | - | 1 | 29 | 51.69% |
| NVDA240920C01540000 | 2024-05-16 12:18PM EDT | 1,540.00 | 9.50 | 7.05 | 7.90 | 0.00 | - | 1 | 90 | 52.30% |
| NVDA240920C01550000 | 2024-05-17 3:30PM EDT | 1,550.00 | 7.32 | 6.60 | 7.20 | -1.66 | -18.49% | 3 | 53 | 51.96% |
| NVDA240920C01560000 | 2024-05-16 3:03PM EDT | 1,560.00 | 8.80 | 6.55 | 7.35 | 0.00 | - | 1 | 696 | 52.52% |
| NVDA240920C01580000 | 2024-05-14 10:36AM EDT | 1,580.00 | 6.05 | 6.05 | 6.75 | 0.00 | - | 1 | 42 | 52.64% |
| NVDA240920C01600000 | 2024-05-17 2:22PM EDT | 1,600.00 | 5.75 | 5.75 | 6.25 | -1.85 | -24.34% | 75 | 260 | 52.93% |
| NVDA240920C01620000 | 2024-05-03 12:17PM EDT | 1,620.00 | 6.78 | 5.20 | 5.85 | 0.00 | - | 2 | 116 | 53.03% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 1,640.00 | 6.61 | 4.85 | 5.35 | 0.00 | - | 33 | 782 | 53.16% |
| NVDA240920C01650000 | 2024-05-15 3:51PM EDT | 1,650.00 | 5.30 | 4.65 | 5.15 | -0.83 | -13.54% | 1 | 32 | 53.21% |
| NVDA240920C01660000 | 2024-05-17 11:46AM EDT | 1,660.00 | 5.00 | 4.50 | 5.00 | -1.60 | -24.24% | 9 | 33 | 53.35% |
| NVDA240920C01670000 | 2024-05-17 2:45PM EDT | 1,670.00 | 4.45 | 4.30 | 4.80 | -0.76 | -14.59% | 1 | 29 | 53.38% |
| NVDA240920C01680000 | 2024-05-13 12:07PM EDT | 1,680.00 | 4.50 | 4.15 | 4.65 | 0.00 | - | 3 | 35 | 53.50% |
| NVDA240920C01690000 | 2024-05-17 2:41PM EDT | 1,690.00 | 4.25 | 4.00 | 4.50 | -0.90 | -17.48% | 1 | 32 | 53.60% |
| NVDA240920C01700000 | 2024-05-17 3:58PM EDT | 1,700.00 | 4.15 | 4.00 | 4.20 | -1.22 | -22.72% | 99 | 243 | 53.69% |
| NVDA240920C01710000 | 2024-05-16 3:12PM EDT | 1,710.00 | 5.17 | 3.75 | 4.20 | 0.00 | - | 3 | 31 | 53.82% |
| NVDA240920C01720000 | 2024-05-15 9:35AM EDT | 1,720.00 | 4.00 | 3.60 | 4.05 | 0.00 | - | 2 | 22 | 53.88% |
| NVDA240920C01730000 | 2024-05-16 12:56PM EDT | 1,730.00 | 5.00 | 3.45 | 3.95 | 0.00 | - | 1 | 23 | 53.98% |
| NVDA240920C01740000 | 2024-05-17 9:44AM EDT | 1,740.00 | 4.25 | 3.35 | 3.80 | -0.60 | -12.37% | 1 | 18 | 54.08% |
| NVDA240920C01750000 | 2024-05-17 9:46AM EDT | 1,750.00 | 4.10 | 3.25 | 3.70 | -0.30 | -6.82% | 1 | 336 | 54.22% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 1,760.00 | 4.20 | 3.10 | 3.60 | 0.00 | - | 1 | 39 | 54.29% |
| NVDA240920C01770000 | 2024-05-16 2:26PM EDT | 1,770.00 | 4.01 | 3.00 | 3.45 | 0.00 | - | 20 | 84 | 54.35% |
| NVDA240920C01780000 | 2024-05-15 12:08PM EDT | 1,780.00 | 3.80 | 2.93 | 3.35 | 0.00 | - | 1 | 35 | 54.50% |
| NVDA240920C01790000 | 2024-05-17 10:33AM EDT | 1,790.00 | 3.45 | 2.84 | 3.25 | +0.05 | +1.47% | 1 | 250 | 54.61% |
| NVDA240920C01800000 | 2024-05-17 3:42PM EDT | 1,800.00 | 3.00 | 2.84 | 3.10 | -0.85 | -22.08% | 4 | 74 | 54.78% |
| NVDA240920C01810000 | 2024-04-26 9:54AM EDT | 1,810.00 | 3.05 | 2.65 | 3.05 | 0.00 | - | 1 | 23 | 54.80% |
| NVDA240920C01820000 | 2024-05-16 11:37AM EDT | 1,820.00 | 3.80 | 2.56 | 2.95 | 0.00 | - | 1 | 9 | 54.88% |
| NVDA240920C01830000 | 2024-05-10 10:50AM EDT | 1,830.00 | 3.15 | 2.48 | 2.87 | 0.00 | - | 1 | 31 | 55.00% |
| NVDA240920C01840000 | 2024-05-14 10:23AM EDT | 1,840.00 | 2.62 | 2.40 | 2.78 | 0.00 | - | 1 | 3 | 55.09% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 1,850.00 | 3.30 | 2.33 | 2.70 | 0.00 | - | 1 | 31 | 55.21% |
| NVDA240920C01860000 | 2024-04-26 1:15PM EDT | 1,860.00 | 3.75 | 2.25 | 2.63 | 0.00 | - | 3 | 11 | 55.31% |
| NVDA240920C01870000 | 2024-05-16 10:21AM EDT | 1,870.00 | 3.20 | 2.18 | 2.55 | 0.00 | - | 1 | 38 | 55.41% |
| NVDA240920C01880000 | 2024-05-17 10:21AM EDT | 1,880.00 | 2.40 | 2.11 | 2.48 | +0.20 | +9.09% | 1 | 20 | 55.51% |
| NVDA240920C01890000 | 2024-05-17 3:47PM EDT | 1,890.00 | 2.28 | 2.05 | 2.41 | -0.62 | -21.38% | 1 | 26 | 55.62% |
| NVDA240920C01900000 | 2024-05-17 2:08PM EDT | 1,900.00 | 2.24 | 2.11 | 2.26 | -0.59 | -20.85% | 83 | 627 | 55.80% |
| NVDA240920C01910000 | 2024-05-08 2:50PM EDT | 1,910.00 | 2.82 | 1.93 | 2.28 | 0.00 | - | 4 | 46 | 55.84% |
| NVDA240920C01920000 | 2024-05-15 10:30AM EDT | 1,920.00 | 2.35 | 1.87 | 2.22 | 0.00 | - | 9 | 40 | 55.95% |
| NVDA240920C01930000 | 2024-05-16 12:07PM EDT | 1,930.00 | 2.46 | 1.81 | 2.16 | 0.00 | - | 1 | 111 | 56.04% |
| NVDA240920C01940000 | 2024-05-17 3:59PM EDT | 1,940.00 | 1.91 | 1.86 | 1.93 | -0.59 | -23.60% | 62 | 1,086 | 56.01% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00005000 | 2024-05-16 1:10PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,015 | 256.25% |
| NVDA240920P00010000 | 2024-04-01 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,294 | 218.75% |
| NVDA240920P00015000 | 2024-03-15 10:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 67 | 193.75% |
| NVDA240920P00020000 | 2024-05-14 2:33PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,210 | 181.25% |
| NVDA240920P00025000 | 2024-03-08 2:21PM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 218.75% |
| NVDA240920P00035000 | 2024-05-03 11:06AM EDT | 35.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 33 | 33 | 197.07% |
| NVDA240920P00045000 | 2024-01-18 12:34PM EDT | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 159.38% |
| NVDA240920P00050000 | 2024-04-02 12:22PM EDT | 50.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 333 | 164.45% |
| NVDA240920P00055000 | 2023-12-07 2:24PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 151.56% |
| NVDA240920P00060000 | 2024-04-04 1:58PM EDT | 60.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 84 | 156.25% |
| NVDA240920P00065000 | 2024-01-22 2:07PM EDT | 65.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 20 | 148.05% |
| NVDA240920P00070000 | 2023-11-22 12:38PM EDT | 70.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 142.58% |
| NVDA240920P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 194 | 127.34% |
| NVDA240920P00080000 | 2024-02-20 4:27PM EDT | 80.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 22 | 44 | 146.68% |
| NVDA240920P00085000 | 2023-12-12 4:29PM EDT | 85.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 127.34% |
| NVDA240920P00090000 | 2024-02-09 4:20PM EDT | 90.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 15 | 172 | 145.12% |
| NVDA240920P00095000 | 2023-12-18 2:51PM EDT | 95.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 7 | 8 | 122.66% |
| NVDA240920P00100000 | 2024-05-15 2:13PM EDT | 100.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 80 | 3,878 | 116.02% |
| NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 110.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 137.21% |
| NVDA240920P00120000 | 2024-05-08 10:12AM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,720 | 110.55% |
| NVDA240920P00130000 | 2024-05-14 1:12PM EDT | 130.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 1 | 1,710 | 116.99% |
| NVDA240920P00140000 | 2024-03-25 12:45PM EDT | 140.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 819 | 108.01% |
| NVDA240920P00150000 | 2024-05-15 11:07AM EDT | 150.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 2,322 | 108.40% |
| NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 160.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 102.93% |
| NVDA240920P00170000 | 2024-04-26 3:50PM EDT | 170.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 256 | 94.92% |
| NVDA240920P00180000 | 2024-05-06 2:51PM EDT | 180.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 20 | 173 | 95.70% |
| NVDA240920P00190000 | 2024-05-01 10:02AM EDT | 190.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 30 | 241 | 96.39% |
| NVDA240920P00200000 | 2024-05-13 10:08AM EDT | 200.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 2 | 1,039 | 86.33% |
| NVDA240920P00210000 | 2024-05-16 9:30AM EDT | 210.00 | 0.02 | 0.02 | 0.17 | 0.00 | - | 1 | 416 | 84.96% |
| NVDA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 2 | 134 | 84.96% |
| NVDA240920P00230000 | 2024-05-10 12:13PM EDT | 230.00 | 0.17 | 0.02 | 0.21 | 0.00 | - | 1 | 277 | 81.25% |
| NVDA240920P00240000 | 2024-05-09 10:20AM EDT | 240.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 60 | 524 | 80.76% |
| NVDA240920P00250000 | 2024-05-16 10:36AM EDT | 250.00 | 0.13 | 0.10 | 0.23 | 0.00 | - | 5 | 8,509 | 79.10% |
| NVDA240920P00260000 | 2024-05-09 3:19PM EDT | 260.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 1,496 | 77.25% |
| NVDA240920P00270000 | 2024-05-09 9:55AM EDT | 270.00 | 0.26 | 0.01 | 0.26 | 0.00 | - | 30 | 491 | 73.14% |
| NVDA240920P00280000 | 2024-05-10 10:56AM EDT | 280.00 | 0.32 | 0.03 | 0.41 | 0.00 | - | 5 | 1,222 | 74.56% |
| NVDA240920P00290000 | 2024-05-14 11:16AM EDT | 290.00 | 0.27 | 0.15 | 0.45 | 0.00 | - | 32 | 564 | 74.80% |
| NVDA240920P00300000 | 2024-05-17 3:26PM EDT | 300.00 | 0.28 | 0.09 | 0.32 | +0.04 | +16.67% | 1 | 2,550 | 69.92% |
| NVDA240920P00310000 | 2024-05-17 10:24AM EDT | 310.00 | 0.24 | 0.19 | 0.44 | -0.06 | -20.00% | 10 | 634 | 71.05% |
| NVDA240920P00320000 | 2024-05-17 10:42AM EDT | 320.00 | 0.33 | 0.16 | 0.57 | +0.05 | +17.86% | 2 | 1,450 | 70.22% |
| NVDA240920P00330000 | 2024-05-15 2:01PM EDT | 330.00 | 0.35 | 0.20 | 0.62 | 0.00 | - | 51 | 2,078 | 69.19% |
| NVDA240920P00340000 | 2024-05-15 12:49PM EDT | 340.00 | 0.42 | 0.37 | 0.67 | 0.00 | - | 2 | 1,123 | 69.14% |
| NVDA240920P00350000 | 2024-05-17 3:29PM EDT | 350.00 | 0.54 | 0.30 | 0.56 | +0.03 | +5.88% | 20 | 1,833 | 65.77% |
| NVDA240920P00360000 | 2024-05-15 12:26PM EDT | 360.00 | 0.54 | 0.36 | 0.70 | 0.00 | - | 3 | 1,837 | 65.58% |
| NVDA240920P00370000 | 2024-05-16 10:05AM EDT | 370.00 | 0.46 | 0.43 | 0.95 | 0.00 | - | 1 | 1,364 | 65.87% |
| NVDA240920P00380000 | 2024-05-17 3:00PM EDT | 380.00 | 0.73 | 0.50 | 0.82 | +0.04 | +5.80% | 36 | 1,670 | 63.72% |
| NVDA240920P00390000 | 2024-05-17 2:40PM EDT | 390.00 | 0.71 | 0.57 | 1.01 | +0.10 | +16.39% | 1 | 1,254 | 63.40% |
| NVDA240920P00400000 | 2024-05-17 9:45AM EDT | 400.00 | 0.75 | 0.75 | 1.10 | 0.00 | - | 1 | 4,423 | 62.96% |
| NVDA240920P00410000 | 2024-05-17 2:40PM EDT | 410.00 | 1.03 | 0.77 | 1.10 | +0.13 | +14.44% | 12 | 1,442 | 61.33% |
| NVDA240920P00420000 | 2024-05-17 11:02AM EDT | 420.00 | 0.95 | 1.00 | 1.31 | -0.01 | -1.04% | 9 | 1,588 | 61.40% |
| NVDA240920P00430000 | 2024-05-15 3:47PM EDT | 430.00 | 1.04 | 1.11 | 1.43 | 0.00 | - | 12 | 2,051 | 60.54% |
| NVDA240920P00440000 | 2024-05-15 9:48AM EDT | 440.00 | 1.39 | 1.28 | 1.56 | 0.00 | - | 3 | 1,111 | 59.84% |
| NVDA240920P00450000 | 2024-05-17 9:30AM EDT | 450.00 | 1.40 | 1.39 | 1.70 | -0.03 | -2.10% | 1 | 2,542 | 58.92% |
| NVDA240920P00460000 | 2024-05-15 9:50AM EDT | 460.00 | 1.86 | 1.54 | 1.86 | 0.00 | - | 1 | 698 | 58.13% |
| NVDA240920P00465000 | 2024-05-17 9:48AM EDT | 465.00 | 1.55 | 1.63 | 1.95 | +0.06 | +4.03% | 1 | 123 | 57.78% |
| NVDA240920P00470000 | 2024-05-16 3:20PM EDT | 470.00 | 1.67 | 1.72 | 2.04 | 0.00 | - | 962 | 1,313 | 57.41% |
| NVDA240920P00475000 | 2024-05-15 3:59PM EDT | 475.00 | 1.71 | 1.81 | 2.14 | 0.00 | - | 11 | 415 | 57.04% |
| NVDA240920P00480000 | 2024-05-16 9:30AM EDT | 480.00 | 1.74 | 1.91 | 2.24 | 0.00 | - | 1 | 922 | 56.69% |
| NVDA240920P00485000 | 2024-05-15 2:32PM EDT | 485.00 | 1.85 | 2.01 | 2.34 | 0.00 | - | 1 | 94 | 56.32% |
| NVDA240920P00490000 | 2024-05-10 10:08AM EDT | 490.00 | 3.15 | 2.12 | 2.40 | 0.00 | - | 18 | 758 | 55.87% |
| NVDA240920P00495000 | 2024-05-10 12:12PM EDT | 495.00 | 3.50 | 2.24 | 2.57 | 0.00 | - | 1 | 350 | 55.65% |
| NVDA240920P00500000 | 2024-05-17 3:53PM EDT | 500.00 | 2.55 | 2.25 | 2.58 | +0.39 | +18.06% | 22 | 1,482 | 54.90% |
| NVDA240920P00505000 | 2024-05-16 9:47AM EDT | 505.00 | 2.39 | 2.48 | 2.82 | 0.00 | - | 2 | 220 | 54.98% |
| NVDA240920P00510000 | 2024-05-15 2:42PM EDT | 510.00 | 2.57 | 2.62 | 2.96 | +0.16 | +6.64% | 1 | 266 | 54.68% |
| NVDA240920P00515000 | 2024-05-15 3:57PM EDT | 515.00 | 2.45 | 2.76 | 3.15 | 0.00 | - | 1 | 192 | 54.44% |
| NVDA240920P00520000 | 2024-05-17 3:07PM EDT | 520.00 | 3.05 | 2.76 | 3.25 | +0.14 | +4.81% | 6 | 747 | 53.82% |
| NVDA240920P00525000 | 2024-05-15 2:28PM EDT | 525.00 | 2.75 | 3.05 | 3.45 | 0.00 | - | 9 | 615 | 53.79% |
| NVDA240920P00530000 | 2024-05-17 11:17AM EDT | 530.00 | 3.07 | 3.25 | 3.55 | +0.08 | +2.68% | 5 | 715 | 53.45% |
| NVDA240920P00535000 | 2024-05-07 3:07PM EDT | 535.00 | 5.50 | 3.35 | 3.80 | 0.00 | - | 1 | 708 | 53.16% |
| NVDA240920P00540000 | 2024-05-17 10:34AM EDT | 540.00 | 3.45 | 3.55 | 3.95 | +0.15 | +4.55% | 1 | 831 | 52.86% |
| NVDA240920P00545000 | 2024-05-15 12:16PM EDT | 545.00 | 3.52 | 3.75 | 4.15 | 0.00 | - | 4 | 354 | 52.60% |
| NVDA240920P00550000 | 2024-05-17 12:18PM EDT | 550.00 | 3.85 | 4.00 | 4.20 | +0.13 | +3.49% | 5 | 1,957 | 52.20% |
| NVDA240920P00555000 | 2024-05-16 10:37AM EDT | 555.00 | 3.75 | 4.15 | 4.60 | 0.00 | - | 2 | 762 | 52.09% |
| NVDA240920P00560000 | 2024-05-17 9:34AM EDT | 560.00 | 4.14 | 4.40 | 4.85 | -0.61 | -12.84% | 2 | 288 | 51.89% |
| NVDA240920P00565000 | 2024-05-17 12:40PM EDT | 565.00 | 4.45 | 4.60 | 5.05 | +0.29 | +6.97% | 1 | 292 | 51.55% |
| NVDA240920P00570000 | 2024-05-17 1:27PM EDT | 570.00 | 4.75 | 4.95 | 5.20 | +0.40 | +9.20% | 16 | 560 | 51.31% |
| NVDA240920P00575000 | 2024-05-17 3:12PM EDT | 575.00 | 5.30 | 5.20 | 5.50 | +0.80 | +17.78% | 5 | 2,384 | 51.10% |
| NVDA240920P00580000 | 2024-05-16 1:46PM EDT | 580.00 | 4.95 | 5.40 | 5.90 | 0.00 | - | 23 | 612 | 50.91% |
| NVDA240920P00585000 | 2024-05-16 11:26AM EDT | 585.00 | 5.11 | 5.70 | 6.20 | 0.00 | - | 1 | 161 | 50.70% |
| NVDA240920P00590000 | 2024-05-16 3:42PM EDT | 590.00 | 5.41 | 6.05 | 6.50 | 0.00 | - | 10 | 327 | 50.51% |
| NVDA240920P00595000 | 2024-05-17 1:06PM EDT | 595.00 | 6.05 | 6.30 | 6.85 | +0.40 | +7.08% | 2 | 166 | 50.26% |
| NVDA240920P00600000 | 2024-05-17 2:59PM EDT | 600.00 | 6.98 | 6.75 | 7.00 | +0.93 | +15.37% | 25 | 4,205 | 50.20% |
| NVDA240920P00605000 | 2024-05-16 1:23PM EDT | 605.00 | 6.43 | 6.95 | 7.40 | 0.00 | - | 1 | 178 | 50.06% |
| NVDA240920P00610000 | 2024-05-17 3:32PM EDT | 610.00 | 7.49 | 7.45 | 7.75 | +0.79 | +11.79% | 2 | 533 | 49.82% |
| NVDA240920P00615000 | 2024-05-17 10:59AM EDT | 615.00 | 7.30 | 7.80 | 8.50 | +0.10 | +1.39% | 1 | 148 | 50.15% |
| NVDA240920P00620000 | 2024-05-16 1:30PM EDT | 620.00 | 7.81 | 8.10 | 8.95 | +0.31 | +4.13% | 1 | 676 | 50.00% |
| NVDA240920P00625000 | 2024-05-17 2:32PM EDT | 625.00 | 9.10 | 8.75 | 9.00 | +1.21 | +15.34% | 11 | 323 | 49.27% |
| NVDA240920P00630000 | 2024-05-17 3:33PM EDT | 630.00 | 9.20 | 8.75 | 9.50 | +0.85 | +10.18% | 31 | 1,313 | 49.15% |
| NVDA240920P00635000 | 2024-05-17 3:30PM EDT | 635.00 | 9.65 | 9.55 | 10.35 | -2.16 | -18.29% | 2 | 436 | 49.46% |
| NVDA240920P00640000 | 2024-05-17 1:13PM EDT | 640.00 | 9.65 | 10.15 | 10.85 | +0.55 | +6.04% | 3 | 436 | 49.28% |
| NVDA240920P00645000 | 2024-05-17 12:44PM EDT | 645.00 | 10.30 | 10.25 | 11.10 | +0.95 | +10.16% | 1 | 262 | 48.77% |
| NVDA240920P00650000 | 2024-05-17 3:52PM EDT | 650.00 | 11.44 | 11.25 | 11.85 | +1.44 | +14.40% | 172 | 2,607 | 48.85% |
| NVDA240920P00655000 | 2024-05-17 3:23PM EDT | 655.00 | 11.85 | 11.35 | 12.10 | +1.35 | +12.86% | 18 | 340 | 48.32% |
| NVDA240920P00660000 | 2024-05-17 3:37PM EDT | 660.00 | 12.39 | 11.95 | 12.75 | +1.34 | +12.13% | 5 | 2,360 | 48.23% |
| NVDA240920P00680000 | 2024-05-17 3:25PM EDT | 680.00 | 14.95 | 15.15 | 15.45 | +1.55 | +11.57% | 48 | 1,707 | 47.72% |
| NVDA240920P00700000 | 2024-05-17 3:12PM EDT | 700.00 | 18.45 | 18.35 | 18.70 | +2.26 | +13.96% | 167 | 4,499 | 47.34% |
| NVDA240920P00710000 | 2024-05-17 10:26AM EDT | 710.00 | 19.10 | 19.55 | 21.00 | +1.55 | +8.83% | 37 | 819 | 47.57% |
| NVDA240920P00720000 | 2024-05-17 10:51AM EDT | 720.00 | 22.08 | 21.45 | 22.95 | +2.88 | +15.00% | 37 | 992 | 47.39% |
| NVDA240920P00730000 | 2024-05-17 1:51PM EDT | 730.00 | 24.22 | 24.05 | 24.50 | +2.60 | +12.03% | 7 | 748 | 46.80% |
| NVDA240920P00740000 | 2024-05-17 2:27PM EDT | 740.00 | 27.50 | 26.20 | 26.75 | +4.10 | +17.52% | 16 | 701 | 46.67% |
| NVDA240920P00750000 | 2024-05-17 2:00PM EDT | 750.00 | 28.80 | 28.65 | 29.65 | +3.30 | +12.94% | 70 | 1,895 | 46.88% |
| NVDA240920P00760000 | 2024-05-17 1:27PM EDT | 760.00 | 31.05 | 31.15 | 31.65 | +3.25 | +11.69% | 4 | 474 | 46.38% |
| NVDA240920P00770000 | 2024-05-17 1:36PM EDT | 770.00 | 32.63 | 33.05 | 34.40 | +3.23 | +10.99% | 18 | 927 | 46.30% |
| NVDA240920P00780000 | 2024-05-17 3:15PM EDT | 780.00 | 36.87 | 36.65 | 37.20 | +4.12 | +12.58% | 16 | 751 | 46.14% |
| NVDA240920P00790000 | 2024-05-15 3:58PM EDT | 790.00 | 41.70 | 39.70 | 40.20 | +6.20 | +17.46% | 1 | 627 | 46.02% |
| NVDA240920P00800000 | 2024-05-17 3:15PM EDT | 800.00 | 42.82 | 42.75 | 43.40 | +4.82 | +12.68% | 54 | 3,421 | 45.93% |
| NVDA240920P00820000 | 2024-05-17 2:27PM EDT | 820.00 | 51.40 | 49.50 | 50.35 | +7.53 | +17.16% | 131 | 1,234 | 45.77% |
| NVDA240920P00840000 | 2024-05-17 3:07PM EDT | 840.00 | 57.50 | 56.25 | 58.60 | +5.27 | +10.09% | 90 | 1,113 | 45.95% |
| NVDA240920P00860000 | 2024-05-17 3:44PM EDT | 860.00 | 65.65 | 65.35 | 66.85 | +6.65 | +11.27% | 308 | 928 | 45.77% |
| NVDA240920P00880000 | 2024-05-17 3:29PM EDT | 880.00 | 74.80 | 73.90 | 74.90 | +6.80 | +10.00% | 12 | 973 | 45.18% |
| NVDA240920P00900000 | 2024-05-17 3:44PM EDT | 900.00 | 83.90 | 83.50 | 84.30 | +6.90 | +8.96% | 381 | 2,833 | 44.94% |
| NVDA240920P00920000 | 2024-05-17 3:08PM EDT | 920.00 | 93.30 | 93.50 | 94.65 | +7.80 | +9.12% | 56 | 832 | 44.84% |
| NVDA240920P00930000 | 2024-05-17 3:12PM EDT | 930.00 | 98.81 | 99.05 | 100.05 | +8.64 | +9.58% | 179 | 363 | 44.78% |
| NVDA240920P00940000 | 2024-05-17 3:32PM EDT | 940.00 | 103.78 | 104.25 | 105.50 | +9.45 | +10.02% | 5 | 166 | 44.67% |
| NVDA240920P00950000 | 2024-05-17 3:44PM EDT | 950.00 | 110.35 | 110.00 | 111.15 | +9.55 | +9.47% | 81 | 459 | 44.58% |
| NVDA240920P00960000 | 2024-05-17 2:40PM EDT | 960.00 | 118.15 | 115.75 | 116.90 | +14.85 | +14.38% | 5 | 340 | 44.46% |
| NVDA240920P00970000 | 2024-05-16 11:15AM EDT | 970.00 | 109.90 | 120.95 | 122.90 | 0.00 | - | 3 | 282 | 44.39% |
| NVDA240920P00980000 | 2024-05-17 2:00PM EDT | 980.00 | 125.15 | 127.00 | 129.00 | +9.80 | +8.50% | 1 | 181 | 44.30% |
| NVDA240920P00990000 | 2024-05-16 1:18PM EDT | 990.00 | 121.95 | 133.20 | 135.20 | 0.00 | - | 8 | 209 | 44.18% |
| NVDA240920P01000000 | 2024-05-17 3:03PM EDT | 1,000.00 | 139.80 | 139.60 | 141.85 | +8.75 | +6.68% | 6 | 453 | 44.21% |
| NVDA240920P01010000 | 2024-05-17 12:17PM EDT | 1,010.00 | 141.85 | 146.30 | 148.25 | +9.35 | +7.06% | 1 | 289 | 44.05% |
| NVDA240920P01020000 | 2024-05-15 1:53PM EDT | 1,020.00 | 142.35 | 152.90 | 154.95 | 0.00 | - | 6 | 144 | 43.97% |
| NVDA240920P01030000 | 2024-05-16 11:01AM EDT | 1,030.00 | 144.55 | 159.60 | 161.75 | 0.00 | - | 2 | 300 | 43.87% |
| NVDA240920P01040000 | 2024-05-15 1:31PM EDT | 1,040.00 | 154.70 | 166.20 | 168.55 | 0.00 | - | 7 | 238 | 43.71% |
| NVDA240920P01050000 | 2024-05-15 1:45PM EDT | 1,050.00 | 168.12 | 173.10 | 175.40 | +5.97 | +3.68% | 1 | 254 | 43.51% |
| NVDA240920P01060000 | 2024-05-15 11:56AM EDT | 1,060.00 | 169.70 | 180.10 | 183.40 | 0.00 | - | 2 | 100 | 43.81% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 1,070.00 | 176.85 | 186.00 | 191.30 | 0.00 | - | 6 | 50 | 44.01% |
| NVDA240920P01080000 | 2024-05-16 10:52AM EDT | 1,080.00 | 180.60 | 194.70 | 198.10 | 0.00 | - | 2 | 58 | 43.59% |
| NVDA240920P01090000 | 2024-05-15 11:50AM EDT | 1,090.00 | 191.35 | 202.20 | 205.65 | 0.00 | - | 4 | 61 | 43.50% |
| NVDA240920P01100000 | 2024-05-15 11:50AM EDT | 1,100.00 | 198.45 | 209.75 | 212.90 | 0.00 | - | 16 | 105 | 43.18% |
| NVDA240920P01110000 | 2024-05-16 11:01AM EDT | 1,110.00 | 199.60 | 215.70 | 222.55 | 0.00 | - | 2 | 31 | 44.10% |
| NVDA240920P01120000 | 2024-05-15 10:19AM EDT | 1,120.00 | 222.85 | 223.45 | 230.40 | 0.00 | - | 2 | 31 | 44.01% |
| NVDA240920P01130000 | 2024-05-16 10:53AM EDT | 1,130.00 | 217.10 | 231.20 | 237.75 | 0.00 | - | 3 | 49 | 43.57% |
| NVDA240920P01140000 | 2024-05-14 10:26AM EDT | 1,140.00 | 256.80 | 240.95 | 245.90 | 0.00 | - | 8 | 47 | 43.53% |
| NVDA240920P01150000 | 2024-05-15 10:33AM EDT | 1,150.00 | 244.28 | 248.60 | 252.35 | 0.00 | - | 1 | 35 | 42.41% |
| NVDA240920P01160000 | 2024-05-14 10:26AM EDT | 1,160.00 | 273.35 | 255.60 | 262.25 | 0.00 | - | 4 | 48 | 43.31% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 1,170.00 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 112.81% |
| NVDA240920P01180000 | 2024-05-15 9:31AM EDT | 1,180.00 | 276.50 | 273.55 | 279.60 | 0.00 | - | 1 | 17 | 43.50% |
| NVDA240920P01190000 | 2024-05-14 10:27AM EDT | 1,190.00 | 299.35 | 281.85 | 288.05 | 0.00 | - | 2 | 1 | 43.38% |
| NVDA240920P01200000 | 2024-05-17 10:28AM EDT | 1,200.00 | 283.00 | 290.90 | 294.25 | +8.80 | +3.21% | 4 | 39 | 41.63% |
| NVDA240920P01210000 | 2024-05-16 11:47AM EDT | 1,210.00 | 279.55 | 299.05 | 305.25 | 0.00 | - | 6 | 5 | 43.18% |
| NVDA240920P01220000 | 2024-05-16 10:54AM EDT | 1,220.00 | 289.55 | 307.50 | 317.00 | 0.00 | - | 2 | 1 | 45.24% |
| NVDA240920P01230000 | 2024-05-15 12:56PM EDT | 1,230.00 | 301.70 | 316.40 | 325.75 | 0.00 | - | 2 | 6 | 45.19% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 1,240.00 | 475.00 | 325.35 | 331.60 | 0.00 | - | 1 | 4 | 42.89% |
| NVDA240920P01250000 | 2024-05-16 10:34AM EDT | 1,250.00 | 315.65 | 335.05 | 338.10 | 0.00 | - | 4 | 10 | 40.77% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 1,260.00 | 361.69 | 343.35 | 349.60 | 0.00 | - | 4 | 11 | 42.79% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 1,270.00 | 453.42 | 352.25 | 358.65 | 0.00 | - | 2 | 3 | 42.71% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 1,280.00 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 122.95% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 1,290.00 | 496.70 | 370.85 | 376.60 | 0.00 | - | 5 | 14 | 42.26% |
| NVDA240920P01300000 | 2024-05-07 9:50AM EDT | 1,300.00 | 410.25 | 380.75 | 383.80 | 0.00 | - | 2 | 104 | 40.06% |
| NVDA240920P01320000 | 2024-05-09 10:25AM EDT | 1,320.00 | 440.00 | 397.60 | 403.85 | 0.00 | - | 1 | 445 | 41.42% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 1,340.00 | 527.04 | 417.35 | 421.85 | 0.00 | - | 2 | 0 | 40.26% |
| NVDA240920P01360000 | 2024-05-09 2:05PM EDT | 1,360.00 | 474.76 | 435.80 | 442.50 | 0.00 | - | 9 | 9 | 42.29% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 1,380.00 | 482.99 | 454.90 | 461.65 | 0.00 | - | 2 | 9 | 42.35% |
| NVDA240920P01400000 | 2024-05-15 10:26AM EDT | 1,400.00 | 470.36 | 475.10 | 479.15 | 0.00 | - | 2 | 19 | 39.55% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 1,410.00 | 536.55 | 508.85 | 512.35 | 0.00 | - | 2 | 0 | 61.97% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 1,420.00 | 627.35 | 493.95 | 498.55 | 0.00 | - | 860 | 0 | 39.43% |
| NVDA240920P01430000 | 2024-04-19 3:52PM EDT | 1,430.00 | 670.72 | 504.30 | 508.50 | 0.00 | - | 20 | 0 | 39.84% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 1,440.00 | 626.91 | 513.95 | 518.50 | 0.00 | - | 2 | 0 | 40.34% |
| NVDA240920P01450000 | 2024-05-14 2:35PM EDT | 1,450.00 | 534.55 | 523.95 | 527.85 | 0.00 | - | 4 | 0 | 39.37% |
| NVDA240920P01460000 | 2024-05-14 11:39AM EDT | 1,460.00 | 552.63 | 533.00 | 539.85 | 0.00 | - | 5 | 1 | 43.92% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 1,470.00 | 570.15 | 584.60 | 589.40 | 0.00 | - | 4 | 0 | 77.06% |
| NVDA240920P01480000 | 2024-05-09 10:45AM EDT | 1,480.00 | 592.10 | 553.45 | 557.55 | 0.00 | - | 2 | 0 | 40.04% |
| NVDA240920P01490000 | 2024-05-15 10:28AM EDT | 1,490.00 | 557.39 | 563.30 | 567.50 | 0.00 | - | 4 | 0 | 40.37% |
| NVDA240920P01500000 | 2024-05-15 10:26AM EDT | 1,500.00 | 567.73 | 573.50 | 577.60 | 0.00 | - | 2 | 1 | 41.10% |
| NVDA240920P01510000 | 2024-05-03 10:39AM EDT | 1,510.00 | 629.52 | 583.25 | 587.60 | 0.00 | - | 2 | 0 | 41.55% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 1,520.00 | 602.75 | 588.60 | 601.95 | 0.00 | - | 2 | 0 | 50.31% |
| NVDA240920P01530000 | 2024-03-13 11:16AM EDT | 1,530.00 | 647.40 | 642.30 | 646.60 | 0.00 | - | - | 0 | 79.29% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 1,540.00 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 41.89% |
| NVDA240920P01550000 | 2024-05-13 1:34PM EDT | 1,550.00 | 609.85 | 623.30 | 627.05 | -37.97 | -5.86% | 1 | 0 | 41.69% |
| NVDA240920P01560000 | 2024-05-14 2:35PM EDT | 1,560.00 | 643.75 | 628.30 | 642.10 | 0.00 | - | 9 | 0 | 52.51% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 1,580.00 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 109.11% |
| NVDA240920P01600000 | 2024-05-07 10:28AM EDT | 1,600.00 | 703.09 | 668.30 | 682.05 | 0.00 | - | 2 | 0 | 54.35% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 1,620.00 | 753.17 | 688.30 | 702.05 | 0.00 | - | 2 | 0 | 55.28% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 1,640.00 | 706.96 | 708.30 | 722.05 | 0.00 | - | 4 | 0 | 56.20% |
| NVDA240920P01650000 | 2024-05-09 10:45AM EDT | 1,650.00 | 761.50 | 718.30 | 732.05 | 0.00 | - | 2 | 0 | 56.65% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 1,660.00 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 90.83% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 1,670.00 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 128.15% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 1,680.00 | 762.32 | 748.30 | 762.05 | 0.00 | - | 2 | 0 | 57.98% |
| NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 1,700.00 | 810.28 | 768.30 | 782.00 | 0.00 | - | 2 | 0 | 58.77% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 1,710.00 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 99.50% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 1,720.00 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 100.05% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 1,730.00 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 100.59% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 1,740.00 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 95.25% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 1,750.00 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 96.23% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 1,760.00 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 96.95% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 1,770.00 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 74.44% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 1,780.00 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 104.09% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 1,790.00 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 159.89% |
| NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 1,810.00 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 161.09% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 1,820.00 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 105.95% |
| NVDA240920P01870000 | 2024-03-15 9:43AM EDT | 1,870.00 | 1,002.70 | 980.55 | 994.95 | 0.00 | - | - | 0 | 99.85% |
© 2024 Yahoo. Todos os direitos reservados.