Mercado fechará em 2 h 47 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
817,98+22,80 (+2,87%)
A partir de 01:13PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241018C002000002024-04-22 12:45PM EDT200.00590.10619.95625.850.00-14114.75%
NVDA241018C002100002024-04-22 12:43PM EDT210.00579.70609.85616.700.00-19112.50%
NVDA241018C002200002024-04-16 11:49AM EDT220.00658.35600.05606.450.00-14108.70%
NVDA241018C002600002024-03-15 2:01PM EDT260.00639.90626.05634.100.00--1209.68%
NVDA241018C003000002024-04-11 3:37PM EDT300.00612.00524.40529.000.00-1294.01%
NVDA241018C003100002024-04-16 10:26AM EDT310.00573.01513.35518.100.00-2988.85%
NVDA241018C003300002024-03-22 3:45PM EDT330.00622.80441.15446.100.00-330.00%
NVDA241018C003400002024-04-02 11:09AM EDT340.00559.10486.05490.150.00-2586.39%
NVDA241018C003500002024-03-27 3:47PM EDT350.00564.18475.95480.400.00-1184.02%
NVDA241018C003600002024-04-16 1:23PM EDT360.00527.92467.00470.500.00-2382.67%
NVDA241018C003800002024-04-19 2:08PM EDT380.00423.80447.25451.650.00-4579.17%
NVDA241018C003900002024-03-27 11:35AM EDT390.00519.59438.60442.200.00-1278.44%
NVDA241018C004000002024-04-19 1:56PM EDT400.00424.36428.55432.65+9.36+2.26%1676.48%
NVDA241018C004100002024-04-19 1:54PM EDT410.00407.85418.20422.150.00-3473.58%
NVDA241018C004200002024-03-06 11:48AM EDT420.00482.75473.75478.050.00-11138.66%
NVDA241018C004300002024-04-19 11:38AM EDT430.00405.82400.95405.250.00-2273.48%
NVDA241018C004400002024-04-22 11:15AM EDT440.00348.87391.70395.600.00-1372.04%
NVDA241018C004500002024-04-23 10:53AM EDT450.00391.11382.25386.40-52.16-11.77%5670.77%
NVDA241018C004600002024-04-22 10:26AM EDT460.00326.50371.65375.750.00-1267.89%
NVDA241018C004700002024-04-22 10:26AM EDT470.00318.60364.20368.100.00-221268.75%
NVDA241018C004800002024-04-23 11:57AM EDT480.00360.95353.10357.75+44.00+13.88%4865.86%
NVDA241018C004900002024-04-23 11:56AM EDT490.00352.55346.15350.10-55.39-13.58%21466.78%
NVDA241018C005000002024-04-23 11:57AM EDT500.00343.25338.35339.95+27.00+8.54%210865.79%
NVDA241018C005100002024-04-22 3:19PM EDT510.00311.30328.25331.050.00-1964.26%
NVDA241018C005200002024-04-19 2:58PM EDT520.00282.75320.70322.400.00-11464.07%
NVDA241018C005300002024-04-22 9:34AM EDT530.00277.60310.55313.350.00-42262.42%
NVDA241018C005400002024-04-22 10:32AM EDT540.00264.95303.60305.250.00-11662.61%
NVDA241018C005500002024-04-19 2:42PM EDT550.00264.05295.20296.600.00-43561.85%
NVDA241018C005600002024-04-18 10:46AM EDT560.00321.15285.80288.100.00-22260.70%
NVDA241018C005700002024-04-22 10:24AM EDT570.00236.41277.00280.650.00-41360.17%
NVDA241018C005800002024-04-22 10:26AM EDT580.00227.04269.70271.850.00-33959.65%
NVDA241018C005900002024-04-19 3:20PM EDT590.00228.10261.90263.500.00-44159.05%
NVDA241018C006000002024-04-23 12:52PM EDT600.00256.00254.40255.75+19.00+8.02%37258.71%
NVDA241018C006100002024-04-23 11:32AM EDT610.00253.50246.55248.10-22.08-8.01%21758.21%
NVDA241018C006200002024-04-19 2:45PM EDT620.00207.35238.85240.550.00-33057.74%
NVDA241018C006300002024-04-19 3:47PM EDT630.00187.73230.25232.650.00-11956.82%
NVDA241018C006400002024-04-23 11:32AM EDT640.00231.95223.45224.90-21.15-8.36%42956.47%
NVDA241018C006500002024-04-22 2:47PM EDT650.00200.14216.55217.950.00-28456.25%
NVDA241018C006600002024-04-22 3:32PM EDT660.00194.29209.10211.600.00-43755.98%
NVDA241018C006700002024-04-22 9:30AM EDT670.00179.32203.10204.300.00-22755.79%
NVDA241018C006800002024-04-23 12:31PM EDT680.00199.90196.40197.50+19.06+10.54%25955.47%
NVDA241018C006900002024-04-22 11:29AM EDT690.00163.15188.55191.800.00-41255.07%
NVDA241018C007000002024-04-23 12:56PM EDT700.00183.00183.20184.50+19.40+11.86%317854.85%
NVDA241018C007100002024-04-23 10:54AM EDT710.00183.39177.05178.30+31.78+20.96%15354.65%
NVDA241018C007200002024-04-22 1:30PM EDT720.00156.43168.80171.450.00-75453.69%
NVDA241018C007300002024-04-22 9:43AM EDT730.00143.59164.85166.050.00-15254.11%
NVDA241018C007400002024-04-22 11:09AM EDT740.00133.00158.90159.850.00-588853.77%
NVDA241018C007500002024-04-23 11:25AM EDT750.00160.95153.50154.55+25.70+19.00%116453.71%
NVDA241018C007600002024-04-22 3:58PM EDT760.00134.75147.35149.150.00-104553.39%
NVDA241018C007700002024-04-23 10:56AM EDT770.00148.40141.90143.90+16.95+12.89%74553.22%
NVDA241018C007800002024-04-22 3:41PM EDT780.00122.75137.80138.950.00-205553.36%
NVDA241018C007900002024-04-23 12:56PM EDT790.00132.55132.25133.15+12.85+10.74%38252.91%
NVDA241018C008000002024-04-23 12:46PM EDT800.00129.85127.30128.55+14.35+12.42%1428052.82%
NVDA241018C008100002024-04-23 12:46PM EDT810.00125.10122.80123.65+14.60+13.21%55952.70%
NVDA241018C008200002024-04-23 10:50AM EDT820.00122.61118.20119.15+16.21+15.23%611652.60%
NVDA241018C008300002024-04-23 10:50AM EDT830.00117.98113.55114.30+17.98+17.98%57852.34%
NVDA241018C008400002024-04-23 10:56AM EDT840.00114.50109.65110.35+14.71+14.74%311852.40%
NVDA241018C008500002024-04-23 12:55PM EDT850.00105.00105.35105.90+10.00+10.53%9828652.20%
NVDA241018C008600002024-04-22 3:37PM EDT860.00103.00101.30102.00+14.00+15.73%133052.13%
NVDA241018C008700002024-04-22 3:37PM EDT870.0085.9097.4598.200.00-1321452.07%
NVDA241018C008800002024-04-23 12:34PM EDT880.0096.4593.5594.20+11.45+13.47%780651.90%
NVDA241018C008900002024-04-23 10:58AM EDT890.0094.6889.5590.40+14.28+17.76%220251.71%
NVDA241018C009000002024-04-23 12:31PM EDT900.0089.0086.4587.15+10.65+13.59%7395051.78%
NVDA241018C009100002024-04-23 11:36AM EDT910.0088.6083.0083.55+14.40+19.41%1011451.65%
NVDA241018C009200002024-04-22 2:04PM EDT920.0082.5079.5580.30+11.40+16.03%415251.54%
NVDA241018C009300002024-04-23 11:12AM EDT930.0079.2576.1077.00+13.11+19.82%1611651.38%
NVDA241018C009400002024-04-23 10:35AM EDT940.0078.7573.2574.00+13.55+20.78%39751.37%
NVDA241018C009500002024-04-23 12:14PM EDT950.0073.7570.4071.05+12.25+19.92%748451.33%
NVDA241018C009600002024-04-23 12:37PM EDT960.0069.2867.0067.50+9.59+16.07%224750.98%
NVDA241018C009700002024-04-19 3:35PM EDT970.0052.2164.4564.850.00-39650.99%
NVDA241018C009800002024-04-23 12:51PM EDT980.0063.0061.7562.45+6.70+11.90%86750.97%
NVDA241018C009900002024-04-23 12:55PM EDT990.0059.4559.5560.10+9.57+19.19%311051.04%
NVDA241018C010000002024-04-23 12:54PM EDT1,000.0057.1857.0557.65+7.33+14.70%19242150.97%
NVDA241018C010100002024-04-23 11:39AM EDT1,010.0058.6154.7555.25+13.94+31.21%56150.93%
NVDA241018C010200002024-04-22 10:27AM EDT1,020.0040.3052.5553.050.00-411650.91%
NVDA241018C010300002024-04-17 10:39AM EDT1,030.0073.1350.2550.800.00-2715450.82%
NVDA241018C010400002024-04-23 12:31PM EDT1,040.0049.9848.2548.60+7.03+16.37%219150.77%
NVDA241018C010500002024-04-23 10:15AM EDT1,050.0045.2746.2046.70+3.47+8.30%1212150.75%
NVDA241018C010600002024-04-22 3:02PM EDT1,060.0039.6144.1044.700.00-205350.65%
NVDA241018C010700002024-04-23 12:50PM EDT1,070.0043.2042.4542.85+0.35+0.82%113450.67%
NVDA241018C010800002024-04-23 11:02AM EDT1,080.0042.6040.7541.20+8.75+25.85%17650.69%
NVDA241018C010900002024-04-23 12:50PM EDT1,090.0039.7038.8039.40-2.25-5.36%310150.58%
NVDA241018C011000002024-04-23 12:21PM EDT1,100.0039.6037.3537.90+7.40+22.98%1015450.64%
NVDA241018C011100002024-04-23 12:19PM EDT1,110.0037.8735.8036.25+5.72+17.79%19450.59%
NVDA241018C011200002024-04-17 2:18PM EDT1,120.0048.3534.2534.700.00-209950.55%
NVDA241018C011300002024-04-23 12:15PM EDT1,130.0035.2232.9533.45+5.81+19.76%143550.62%
NVDA241018C011400002024-04-19 9:37AM EDT1,140.0039.2031.6032.050.00-33250.61%
NVDA241018C011500002024-04-23 12:57PM EDT1,150.0030.5030.3030.60+4.50+17.31%159350.57%
NVDA241018C011600002024-04-19 3:04PM EDT1,160.0024.1628.8529.450.00-316450.54%
NVDA241018C011700002024-04-19 3:47PM EDT1,170.0021.5027.8528.250.00-153350.60%
NVDA241018C011800002024-04-23 12:53PM EDT1,180.0026.9526.4527.00+4.70+21.12%61450.49%
NVDA241018C011900002024-04-22 2:39PM EDT1,190.0022.9025.2025.800.00-2310950.41%
NVDA241018C012000002024-04-23 12:43PM EDT1,200.0025.4024.3524.65+4.00+18.69%5147150.44%
NVDA241018C012200002024-04-19 2:48PM EDT1,220.0019.9522.3523.050.00-218850.58%
NVDA241018C012400002024-04-22 2:21PM EDT1,240.0019.0520.6521.200.00-108850.62%
NVDA241018C012600002024-04-22 12:17PM EDT1,260.0016.5019.1019.750.00-712350.77%
NVDA241018C012800002024-04-23 9:55AM EDT1,280.0017.2117.8018.10+1.40+8.86%1509750.84%
NVDA241018C013000002024-04-23 9:56AM EDT1,300.0016.0016.3516.80+1.60+11.11%756650.91%
NVDA241018C013200002024-04-22 11:58AM EDT1,320.0012.7415.2015.450.00-12450.98%
NVDA241018C013400002024-04-23 11:43AM EDT1,340.0015.2014.0014.30+3.00+24.59%19651.04%
NVDA241018C013600002024-04-22 1:07PM EDT1,360.0010.9513.0013.250.00-22351.15%
NVDA241018C013800002024-04-22 10:26AM EDT1,380.009.2512.1012.350.00-28251.30%
NVDA241018C014000002024-04-23 11:54AM EDT1,400.0012.1311.2011.50+2.76+29.46%10831951.41%
NVDA241018C014200002024-04-22 10:47AM EDT1,420.009.0010.4510.700.00-210251.55%
NVDA241018C014400002024-04-22 3:38PM EDT1,440.008.309.609.900.00-512351.57%
NVDA241018C014600002024-04-22 11:13AM EDT1,460.007.479.059.250.00-56751.78%
NVDA241018C014800002024-04-23 10:16AM EDT1,480.008.558.308.60+1.28+17.61%14351.81%
NVDA241018C015000002024-04-22 3:56PM EDT1,500.007.807.908.15+0.75+10.64%133252.12%
NVDA241018C015200002024-04-22 3:48PM EDT1,520.006.687.307.650.00-44852.23%
NVDA241018C015400002024-04-23 11:32AM EDT1,540.007.656.857.15+1.95+34.21%110452.38%
NVDA241018C015600002024-04-22 11:44AM EDT1,560.005.656.606.750.00-13952.71%
NVDA241018C015800002024-04-23 10:27AM EDT1,580.006.706.106.30+0.90+15.52%2885352.77%
NVDA241018C016000002024-04-23 11:36AM EDT1,600.006.475.705.90+1.72+36.21%222052.88%
NVDA241018C016500002024-04-18 11:18AM EDT1,650.008.164.905.200.00-11953.42%
NVDA241018C016600002024-04-19 11:54AM EDT1,660.005.954.705.250.00-22453.64%
NVDA241018C016700002024-04-16 10:23AM EDT1,670.009.404.655.000.00-1653.71%
NVDA241018C016800002024-04-12 3:42PM EDT1,680.0010.454.504.950.00-1653.87%
NVDA241018C016900002024-04-23 11:23AM EDT1,690.004.854.404.70+0.75+18.29%23353.87%
NVDA241018C017000002024-04-22 9:59AM EDT1,700.004.054.304.550.00-216353.96%
NVDA241018C017100002024-04-23 9:37AM EDT1,710.004.054.054.50-3.45-46.00%1453.99%
NVDA241018C017200002024-04-12 1:35PM EDT1,720.009.804.004.400.00-21654.17%
NVDA241018C017300002024-04-19 11:09AM EDT1,730.005.253.854.250.00-81454.18%
NVDA241018C017400002024-04-19 11:08AM EDT1,740.005.083.854.200.00-111254.45%
NVDA241018C017500002024-04-19 11:19AM EDT1,750.004.803.754.000.00-34454.45%
NVDA241018C017600002024-04-03 9:49AM EDT1,760.0010.053.554.000.00-5754.54%
NVDA241018C017700002024-04-19 3:45PM EDT1,770.003.403.453.900.00-10410854.63%
NVDA241018C017800002024-04-05 9:38AM EDT1,780.008.003.353.800.00-12554.71%
NVDA241018C017900002024-04-01 10:58AM EDT1,790.0012.003.303.650.00-69954.78%
NVDA241018C018000002024-04-19 3:21PM EDT1,800.003.303.203.650.00-42454.97%
NVDA241018C018100002024-04-02 10:09AM EDT1,810.009.053.103.550.00-329455.02%
NVDA241018C018200002024-03-18 9:32AM EDT1,820.0022.804.955.550.00--159.49%
NVDA241018C018300002024-04-22 3:31PM EDT1,830.002.773.053.350.00-203155.30%
NVDA241018C018400002024-04-19 9:59AM EDT1,840.004.643.003.250.00-1255.41%
NVDA241018C018500002024-04-19 9:50AM EDT1,850.004.452.873.050.00-11355.26%
NVDA241018C018600002024-03-26 10:32AM EDT1,860.0017.402.723.150.00-101755.48%
NVDA241018C018700002024-04-11 2:21PM EDT1,870.007.162.683.050.00-31955.57%
NVDA241018C018800002024-03-27 10:40AM EDT1,880.0012.402.702.970.00-21055.77%
NVDA241018C018900002024-04-22 10:38AM EDT1,890.002.412.532.900.00-93455.71%
NVDA241018C019000002024-04-23 9:34AM EDT1,900.002.622.592.69+0.37+16.44%26455.77%
NVDA241018C019100002024-04-19 11:03AM EDT1,910.003.362.532.770.00-102656.08%
NVDA241018C019200002024-04-22 9:53AM EDT1,920.002.662.462.710.00-14156.16%
NVDA241018C019300002024-04-19 9:53AM EDT1,930.003.402.402.650.00-16156.24%
NVDA241018C019400002024-04-23 12:34PM EDT1,940.002.502.252.49+0.42+20.19%1351656.02%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241018P002000002024-04-22 11:52AM EDT200.000.190.080.200.00-123071.29%
NVDA241018P002100002024-04-22 2:15PM EDT210.000.210.030.330.00-13570.61%
NVDA241018P002200002024-04-19 3:24PM EDT220.000.240.070.370.00-122069.68%
NVDA241018P002300002024-03-01 1:35PM EDT230.000.270.040.490.00-7768.70%
NVDA241018P002400002024-04-19 3:46PM EDT240.000.420.160.460.00-1767.63%
NVDA241018P002500002024-04-22 3:14PM EDT250.000.410.220.520.00-52766.75%
NVDA241018P002600002024-04-11 11:17AM EDT260.000.300.280.580.00-4665.75%
NVDA241018P002700002024-04-11 11:18AM EDT270.000.360.350.650.00-3764.82%
NVDA241018P002800002024-04-11 11:18AM EDT280.000.420.430.730.00-3463.92%
NVDA241018P002900002024-04-17 12:51PM EDT290.000.580.520.820.00-11663.06%
NVDA241018P003000002024-04-22 9:49AM EDT300.000.950.630.920.00-245062.27%
NVDA241018P003100002024-04-19 3:18PM EDT310.001.220.741.030.00-102261.43%
NVDA241018P003200002024-04-19 1:35PM EDT320.001.060.871.160.00-22760.66%
NVDA241018P003300002024-04-22 9:30AM EDT330.001.781.011.300.00-4659.88%
NVDA241018P003400002024-04-19 1:38PM EDT340.001.401.171.460.00-2659.14%
NVDA241018P003500002024-04-22 10:58AM EDT350.002.161.341.630.00-218358.39%
NVDA241018P003600002024-04-19 3:53PM EDT360.002.681.541.830.00-502757.70%
NVDA241018P003700002024-04-22 11:09AM EDT370.002.661.772.050.00-11857.06%
NVDA241018P003800002024-04-12 1:23PM EDT380.001.602.012.280.00-14756.37%
NVDA241018P003900002024-04-19 3:56PM EDT390.003.922.292.560.00-51855.77%
NVDA241018P004000002024-04-23 12:01PM EDT400.002.712.622.85-0.54-16.62%159855.20%
NVDA241018P004100002024-04-19 2:44PM EDT410.004.402.923.150.00-619054.50%
NVDA241018P004200002024-04-22 11:15AM EDT420.004.973.253.500.00-1753.85%
NVDA241018P004300002024-04-23 9:59AM EDT430.004.123.804.00-0.31-7.00%22353.63%
NVDA241018P004400002024-04-22 12:49PM EDT440.005.354.104.400.00-12652.84%
NVDA241018P004500002024-04-22 2:15PM EDT450.005.414.754.900.00-1010352.52%
NVDA241018P004600002024-04-22 9:32AM EDT460.007.495.155.400.00-12651.81%
NVDA241018P004700002024-04-23 10:55AM EDT470.005.855.806.05-3.75-39.06%166651.44%
NVDA241018P004800002024-04-22 2:47PM EDT480.006.656.556.85-1.25-15.82%122951.19%
NVDA241018P004900002024-04-22 1:19PM EDT490.008.857.257.550.00-24150.70%
NVDA241018P005000002024-04-23 11:40AM EDT500.008.008.158.35-1.63-16.93%335150.35%
NVDA241018P005100002024-04-19 3:31PM EDT510.0013.848.959.200.00-13050.05%
NVDA241018P005200002024-04-22 2:15PM EDT520.0011.309.9010.200.00-72449.71%
NVDA241018P005300002024-04-23 12:37PM EDT530.0010.8011.0011.25-2.15-16.60%238649.34%
NVDA241018P005400002024-04-23 10:16AM EDT540.0012.6312.1512.60-4.57-26.57%11549.23%
NVDA241018P005500002024-04-22 1:45PM EDT550.0013.3013.4013.90-2.65-16.61%71,99748.94%
NVDA241018P005600002024-04-23 9:50AM EDT560.0015.7514.8015.20-5.25-25.00%1842248.56%
NVDA241018P005700002024-04-22 12:59PM EDT570.0020.0516.2516.600.00-1862448.19%
NVDA241018P005800002024-04-22 12:59PM EDT580.0018.9017.8518.20-3.11-14.13%186647.92%
NVDA241018P005900002024-04-23 9:50AM EDT590.0020.9319.6019.95-7.42-26.17%16647.68%
NVDA241018P006000002024-04-23 12:25PM EDT600.0021.2521.4521.65-3.40-13.79%1321547.31%
NVDA241018P006100002024-04-19 12:30PM EDT610.0027.1023.4523.700.00-68147.14%
NVDA241018P006200002024-04-22 10:31AM EDT620.0026.9025.6026.05-7.86-22.61%39447.08%
NVDA241018P006300002024-04-22 3:58PM EDT630.0032.3827.9028.450.00-62552646.96%
NVDA241018P006400002024-04-22 2:22PM EDT640.0031.7030.3030.70-2.45-7.17%65746.65%
NVDA241018P006500002024-04-23 12:00PM EDT650.0032.4732.8533.15-5.38-14.21%736846.39%
NVDA241018P006600002024-04-23 9:56AM EDT660.0034.8035.5535.85-5.30-13.22%421946.20%
NVDA241018P006700002024-04-23 9:45AM EDT670.0039.8038.4039.00-3.57-8.23%312346.19%
NVDA241018P006800002024-04-23 12:38PM EDT680.0041.1041.5541.85-6.23-13.16%1149845.92%
NVDA241018P006900002024-04-23 10:27AM EDT690.0044.7044.6545.40-5.95-11.75%570345.96%
NVDA241018P007000002024-04-23 11:36AM EDT700.0046.5048.0548.70-9.05-16.29%162,00145.77%
NVDA241018P007100002024-04-23 11:32AM EDT710.0050.2051.5552.05-6.80-11.93%2123345.53%
NVDA241018P007200002024-04-23 10:17AM EDT720.0056.4455.2055.95-10.76-16.01%135345.50%
NVDA241018P007300002024-04-23 10:28AM EDT730.0058.2059.0559.50-7.50-11.42%213045.21%
NVDA241018P007400002024-04-23 9:55AM EDT740.0065.6063.0563.65-9.40-12.53%424145.14%
NVDA241018P007500002024-04-22 2:41PM EDT750.0075.7567.5568.250.00-391,01545.21%
NVDA241018P007600002024-04-23 11:45AM EDT760.0070.8571.5572.15-11.15-13.60%4514544.87%
NVDA241018P007700002024-04-22 9:59AM EDT770.0076.4076.0076.60-13.60-15.11%113044.72%
NVDA241018P007800002024-04-23 11:35AM EDT780.0078.5080.9081.65-10.33-11.63%916144.77%
NVDA241018P007900002024-04-23 12:25PM EDT790.0084.4085.5086.30-13.00-13.35%511244.57%
NVDA241018P008000002024-04-23 12:08PM EDT800.0088.8490.5091.25-9.96-10.08%767644.43%
NVDA241018P008100002024-04-22 12:52PM EDT810.00111.4095.7596.750.00-58544.47%
NVDA241018P008200002024-04-23 10:55AM EDT820.0098.75101.00101.95-29.55-23.03%330144.30%
NVDA241018P008300002024-04-22 9:37AM EDT830.00128.14106.25107.100.00-18444.05%
NVDA241018P008400002024-04-22 3:14PM EDT840.00114.01111.80113.10-8.65-7.05%18944.10%
NVDA241018P008500002024-04-23 10:08AM EDT850.00116.50117.60118.70-13.96-10.70%543643.92%
NVDA241018P008600002024-04-22 3:01PM EDT860.00134.55123.25124.400.00-614243.71%
NVDA241018P008700002024-04-22 12:18PM EDT870.00146.70129.85130.900.00-421243.80%
NVDA241018P008800002024-04-23 9:43AM EDT880.00140.00135.30136.40-12.80-8.38%132243.38%
NVDA241018P008900002024-04-22 3:45PM EDT890.00155.27141.65142.850.00-411143.31%
NVDA241018P009000002024-04-22 10:15AM EDT900.00153.80147.90149.55-14.20-8.45%134443.30%
NVDA241018P009100002024-04-19 3:06PM EDT910.00192.14154.55156.900.00-1713843.52%
NVDA241018P009200002024-04-15 12:36PM EDT920.00132.52160.40163.500.00-218943.35%
NVDA241018P009300002024-04-19 11:30AM EDT930.00170.68166.95170.000.00-119043.07%
NVDA241018P009400002024-04-04 12:24PM EDT940.00139.90173.90176.250.00-15142.61%
NVDA241018P009500002024-04-17 1:09PM EDT950.00166.05181.75184.050.00-24342.82%
NVDA241018P009600002024-04-23 10:55AM EDT960.00185.90188.25192.00-24.50-11.64%112743.04%
NVDA241018P009700002024-04-11 2:00PM EDT970.00155.13194.85198.900.00-15642.72%
NVDA241018P009800002024-04-19 2:15PM EDT980.00228.65203.05206.850.00-54742.84%
NVDA241018P009900002024-04-19 1:26PM EDT990.00209.85210.75213.50-13.04-5.85%185842.28%
NVDA241018P010000002024-04-22 10:45AM EDT1,000.00249.85218.40222.550.00-111042.85%
NVDA241018P010100002024-03-25 3:43PM EDT1,010.00167.40225.60230.200.00-194242.68%
NVDA241018P010200002024-04-01 11:17AM EDT1,020.00194.80234.65237.650.00-24242.35%
NVDA241018P010300002024-04-22 11:14AM EDT1,030.00276.56241.25245.900.00-11142.39%
NVDA241018P010400002024-04-12 11:39AM EDT1,040.00205.60249.30253.700.00-21042.14%
NVDA241018P010500002024-04-01 11:06AM EDT1,050.00211.35258.05261.300.00-21841.71%
NVDA241018P010600002024-03-21 1:46PM EDT1,060.00218.00312.30317.550.00-4364.47%
NVDA241018P010700002024-04-19 2:14PM EDT1,070.00300.90274.00278.600.00-22041.90%
NVDA241018P010800002024-03-26 9:52AM EDT1,080.00216.10282.80286.250.00-31741.33%
NVDA241018P010900002024-03-26 10:12AM EDT1,090.00224.60291.00295.050.00-23341.40%
NVDA241018P011000002024-04-22 10:40AM EDT1,100.00332.50299.60303.500.00-25341.20%
NVDA241018P011100002024-03-07 2:08PM EDT1,110.00254.15263.65270.700.00--290.00%
NVDA241018P011200002024-03-27 10:24AM EDT1,120.00272.80316.70321.300.00-21641.27%
NVDA241018P011300002024-03-26 12:55PM EDT1,130.00254.70325.60329.550.00-96040.78%
NVDA241018P011400002024-04-11 1:53PM EDT1,140.00278.00334.50338.350.00-2140.62%
NVDA241018P011600002024-04-19 3:07PM EDT1,160.00400.72352.15356.750.00-5440.79%
NVDA241018P011700002024-03-26 10:33AM EDT1,170.00285.41362.45366.100.00-21340.94%
NVDA241018P011800002024-04-01 10:08AM EDT1,180.00305.35370.55374.450.00-2640.22%
NVDA241018P011900002024-03-20 10:11AM EDT1,190.00342.15428.10436.200.00-2369.70%
NVDA241018P012000002024-04-19 3:46PM EDT1,200.00446.76388.90392.550.00-1439.77%
NVDA241018P012200002024-04-19 3:10PM EDT1,220.00452.50407.40411.100.00-1239.53%
NVDA241018P012400002024-03-07 12:10PM EDT1,240.00355.60373.10379.750.00--10.00%
NVDA241018P012600002024-04-16 11:20AM EDT1,260.00398.25446.00450.400.00-2141.06%
NVDA241018P012800002024-04-16 10:20AM EDT1,280.00414.23463.80467.650.00-8338.75%
NVDA241018P013000002024-04-05 11:40AM EDT1,300.00433.41483.20486.850.00-2138.60%
NVDA241018P013200002024-04-19 3:20PM EDT1,320.00546.93503.60507.450.00-6540.46%
NVDA241018P013400002024-04-19 3:24PM EDT1,340.00571.61522.10525.950.00-30615339.03%
NVDA241018P013600002024-03-08 2:33PM EDT1,360.00501.35484.20488.700.00-420.00%
NVDA241018P013800002024-04-23 9:50AM EDT1,380.00572.15561.75565.55+65.02+12.82%2040.08%
NVDA241018P014000002024-04-19 3:24PM EDT1,400.00631.09580.75585.550.00-2040.94%
NVDA241018P014200002024-04-19 3:22PM EDT1,420.00649.25600.60605.300.00-108041.28%
NVDA241018P014400002024-04-19 3:17PM EDT1,440.00669.85620.75625.700.00-202042.92%
NVDA241018P014600002024-03-21 3:30PM EDT1,460.00557.23690.70705.700.00-2085.44%
NVDA241018P014800002024-04-23 9:50AM EDT1,480.00672.15661.20666.15+67.95+11.25%2145.42%
NVDA241018P015000002024-03-20 11:30AM EDT1,500.00617.06735.30740.250.00-2087.40%
NVDA241018P015200002024-03-20 10:17AM EDT1,520.00637.75750.90765.900.00-2088.82%
NVDA241018P015400002024-03-19 9:37AM EDT1,540.00680.36690.30695.150.00-1000.00%
NVDA241018P015600002024-03-12 11:55AM EDT1,560.00662.35670.40673.950.00-100.00%
NVDA241018P015800002024-03-14 11:27AM EDT1,580.00708.79695.60705.300.00-200.00%
NVDA241018P016000002024-03-15 9:58AM EDT1,600.00727.68715.60725.350.00-200.00%
NVDA241018P016500002024-04-17 11:54AM EDT1,650.00791.17830.30835.200.00-4049.73%
NVDA241018P016900002024-03-12 11:22AM EDT1,690.00789.00798.85804.050.00-400.00%
NVDA241018P017000002024-03-07 3:22PM EDT1,700.00777.45815.90828.000.00--00.00%
NVDA241018P017300002024-03-11 1:27PM EDT1,730.00864.35854.80868.800.00-200.00%
NVDA241018P017400002024-03-11 1:41PM EDT1,740.00882.40864.80878.650.00-1500.00%
NVDA241018P017500002024-03-11 3:06PM EDT1,750.00888.30874.80888.650.00-1000.00%
NVDA241018P017600002024-03-12 2:25PM EDT1,760.00859.65848.85859.300.00-900.00%
NVDA241018P017700002024-03-07 1:52PM EDT1,770.00851.80885.10898.100.00--00.00%
NVDA241018P017800002024-03-12 2:25PM EDT1,780.00878.85868.80879.500.00-500.00%
NVDA241018P017900002024-03-08 12:53PM EDT1,790.00897.55903.20917.300.00-200.00%
NVDA241018P018000002024-03-20 3:15PM EDT1,800.00893.001,030.651,045.650.00-460101.79%
NVDA241018P018200002024-03-20 3:17PM EDT1,820.00912.701,050.651,065.650.00-2120102.62%
NVDA241018P018300002024-03-13 1:58PM EDT1,830.00929.20943.05955.250.00--00.00%
NVDA241018P019300002024-03-11 9:56AM EDT1,930.001,067.491,058.351,063.200.00-100.00%