Mercado fechará em 6 h 9 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
893,26-12,90 (-1,42%)
A partir de 09:51AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241220C000050002024-04-02 12:49PM EDT5.00890.00891.20898.700.00-1430.00%
NVDA241220C000150002024-04-04 9:40AM EDT15.00886.87876.95889.150.00-21327.05%
NVDA241220C000200002024-01-10 4:23PM EDT20.00523.79696.95709.450.00-11160.00%
NVDA241220C000300002024-02-13 4:26PM EDT30.00685.86845.80856.850.00-130.00%
NVDA241220C000500002024-01-31 3:58PM EDT50.00572.71770.65779.500.00-17360.00%
NVDA241220C000850002024-01-16 2:46PM EDT85.00482.90638.00652.300.00-1100.00%
NVDA241220C000900002024-01-09 1:08PM EDT90.00450.04603.35618.500.00--10.00%
NVDA241220C001000002024-03-18 10:02AM EDT100.00815.55800.20807.450.00-145175.34%
NVDA241220C001100002024-03-15 11:28AM EDT110.00786.90788.90798.700.00-142166.83%
NVDA241220C001200002024-04-05 1:47PM EDT120.00765.00778.35790.800.00-3146162.07%
NVDA241220C001300002024-04-05 11:34AM EDT130.00751.54768.00775.300.00-1226144.81%
NVDA241220C001400002024-02-27 4:01PM EDT140.00655.86764.90773.750.00-16162.73%
NVDA241220C001500002024-03-01 4:46PM EDT150.00677.60756.25763.300.00-113157.49%
NVDA241220C001600002024-04-09 10:49AM EDT160.00682.65742.25750.300.00-211142.52%
NVDA241220C001700002024-03-26 10:50AM EDT170.00779.45729.90737.400.00-111130.21%
NVDA241220C001800002024-04-09 1:21PM EDT180.00671.90722.65730.250.00-147133.05%
NVDA241220C001900002024-03-11 3:18PM EDT190.00677.79685.55691.750.00-1530.00%
NVDA241220C002000002024-04-08 3:58PM EDT200.00679.49702.85714.000.00-171128.78%
NVDA241220C002100002024-04-05 11:09AM EDT210.00674.41691.70699.350.00-1198118.26%
NVDA241220C002200002024-03-04 11:36AM EDT220.00641.62675.65682.700.00-15697.83%
NVDA241220C002300002024-03-19 10:53AM EDT230.00648.25672.45679.450.00-139111.98%
NVDA241220C002400002024-03-25 3:59PM EDT240.00720.48662.00670.450.00-146109.18%
NVDA241220C002500002024-04-01 9:46AM EDT250.00679.50657.40662.350.00-289112.82%
NVDA241220C002600002024-04-09 10:18AM EDT260.00606.78644.15649.100.00-141103.65%
NVDA241220C002700002024-02-28 10:37AM EDT270.00522.32640.75649.550.00-148114.78%
NVDA241220C002800002024-03-04 4:49PM EDT280.00585.23618.50625.650.00-15488.82%
NVDA241220C002900002024-03-08 10:44AM EDT290.00676.58599.65606.100.00-15869.56%
NVDA241220C003000002024-04-11 9:37AM EDT300.00593.16607.00611.950.00-228097.13%
NVDA241220C003100002024-03-07 10:38AM EDT310.00612.05580.75587.150.00-39953.47%
NVDA241220C003200002024-03-27 3:08PM EDT320.00593.00588.15593.100.00-15793.60%
NVDA241220C003300002024-02-22 4:55PM EDT330.00472.00625.10632.350.00-2314142.89%
NVDA241220C003400002024-04-02 9:52AM EDT340.00557.57568.30573.250.00-125988.86%
NVDA241220C003500002024-04-09 1:22PM EDT350.00511.75563.40568.200.00-119092.88%
NVDA241220C003600002024-03-15 9:59AM EDT360.00536.67550.55555.050.00-114586.80%
NVDA241220C003700002024-03-15 10:33AM EDT370.00538.00543.20548.150.00-110787.94%
NVDA241220C003800002024-04-10 9:40AM EDT380.00499.53534.10541.900.00-16688.22%
NVDA241220C003900002024-03-26 9:41AM EDT390.00583.00522.55530.000.00-112084.08%
NVDA241220C004000002024-04-11 12:36PM EDT400.00515.00513.25518.150.00-361781.28%
NVDA241220C004100002024-03-15 10:14AM EDT410.00494.33504.00508.600.00-130879.80%
NVDA241220C004200002024-04-10 2:22PM EDT420.00469.00495.60500.550.00-332279.52%
NVDA241220C004300002024-03-27 10:10AM EDT430.00490.89488.65494.600.00-124080.84%
NVDA241220C004400002024-04-05 11:04AM EDT440.00460.49476.60483.350.00-220777.25%
NVDA241220C004500002024-04-09 1:40PM EDT450.00422.95467.50472.000.00-331675.04%
NVDA241220C004600002024-04-09 9:49AM EDT460.00430.35458.45463.250.00-240274.07%
NVDA241220C004700002024-04-11 12:33PM EDT470.00448.97452.20456.900.00-220675.26%
NVDA241220C004800002024-04-11 3:39PM EDT480.00450.00440.40445.350.00-242071.95%
NVDA241220C004900002024-04-04 1:54PM EDT490.00432.05432.95439.550.00-122572.75%
NVDA241220C005000002024-04-11 2:11PM EDT500.00428.43425.30430.250.00-299872.01%
NVDA241220C005050002024-04-02 10:05AM EDT505.00411.03418.50423.250.00-29469.64%
NVDA241220C005100002024-04-10 1:18PM EDT510.00386.00416.70421.500.00-128371.10%
NVDA241220C005150002024-04-09 11:58AM EDT515.00365.85408.65414.500.00-27068.32%
NVDA241220C005200002024-04-11 2:53PM EDT520.00410.00408.45413.000.00-524870.40%
NVDA241220C005250002024-04-09 3:00PM EDT525.00354.20402.50410.450.00-38769.99%
NVDA241220C005300002024-04-11 12:54PM EDT530.00400.00396.65399.350.00-524866.64%
NVDA241220C005350002024-04-05 9:32AM EDT535.00374.15396.10398.450.00-16168.69%
NVDA241220C005400002024-04-03 2:11PM EDT540.00395.48389.45392.100.00-225866.77%
NVDA241220C005450002024-04-09 3:00PM EDT545.00337.70384.45386.600.00-226765.70%
NVDA241220C005500002024-04-11 1:01PM EDT550.00380.00380.95382.950.00-252265.76%
NVDA241220C005550002024-04-10 12:37PM EDT555.00352.31376.55378.900.00-110265.38%
NVDA241220C005600002024-04-11 3:49PM EDT560.00381.74372.80374.900.00-123965.21%
NVDA241220C005650002024-04-11 3:49PM EDT565.00377.55371.00373.050.00-26666.32%
NVDA241220C005700002024-04-11 12:42PM EDT570.00365.43364.30366.350.00-223364.37%
NVDA241220C005750002024-04-04 2:30PM EDT575.00347.03360.55362.700.00-10016064.29%
NVDA241220C005800002024-04-03 2:11PM EDT580.00362.38356.45358.500.00-337363.92%
NVDA241220C005850002024-04-09 10:50AM EDT585.00300.90352.40354.200.00-810163.53%
NVDA241220C005900002024-04-08 3:56PM EDT590.00326.52348.45350.550.00-157063.36%
NVDA241220C005950002024-04-11 3:58PM EDT595.00354.82347.40349.600.00-110364.78%
NVDA241220C006000002024-04-11 12:54PM EDT600.00342.50342.25346.250.00-1094664.31%
NVDA241220C006050002024-04-09 10:59AM EDT605.00284.95339.45341.650.00-847264.15%
NVDA241220C006100002024-04-09 11:01AM EDT610.00281.40332.65334.550.00-121162.18%
NVDA241220C006150002024-04-11 9:41AM EDT615.00313.65328.50330.500.00-19161.80%
NVDA241220C006200002024-04-10 1:29PM EDT620.00300.23324.95327.100.00-244361.76%
NVDA241220C006250002024-04-09 10:50AM EDT625.00271.49321.30323.350.00-525161.58%
NVDA241220C006300002024-04-12 9:35AM EDT630.00318.10315.95320.60+26.35+9.03%119361.20%
NVDA241220C006400002024-04-09 3:30PM EDT640.00269.74310.05311.750.00-222060.81%
NVDA241220C006500002024-04-11 2:19PM EDT650.00306.24301.00305.950.00-12,96960.36%
NVDA241220C006600002024-04-10 10:36AM EDT660.00273.00295.25297.150.00-163559.95%
NVDA241220C006800002024-04-10 3:29PM EDT680.00258.76284.35286.550.00-3172860.79%
NVDA241220C007000002024-04-11 10:33AM EDT700.00255.15266.20270.150.00-811,58258.46%
NVDA241220C007100002024-04-09 12:06PM EDT710.00222.60260.60262.400.00-338958.15%
NVDA241220C007200002024-04-11 10:07AM EDT720.00239.55253.65256.150.00-155457.84%
NVDA241220C007300002024-04-10 10:12AM EDT730.00223.35247.90249.850.00-351257.73%
NVDA241220C007400002024-04-09 11:09AM EDT740.00200.53241.20242.950.00-231957.26%
NVDA241220C007500002024-04-11 2:20PM EDT750.00238.57236.65240.400.00-111,08258.07%
NVDA241220C007600002024-04-11 3:30PM EDT760.00233.89228.75230.350.00-136956.66%
NVDA241220C007700002024-04-11 2:23PM EDT770.00226.40222.95224.500.00-230956.48%
NVDA241220C007800002024-04-11 2:40PM EDT780.00222.08219.90221.550.00-1623457.36%
NVDA241220C007900002024-04-11 3:41PM EDT790.00217.98211.55213.200.00-2850756.13%
NVDA241220C008000002024-04-11 2:32PM EDT800.00210.30204.70208.800.00-281,49655.91%
NVDA241220C008200002024-04-11 3:56PM EDT820.00203.20195.25196.350.00-3957855.50%
NVDA241220C008400002024-04-11 3:25PM EDT840.00188.85184.05187.000.00-151,14555.19%
NVDA241220C008600002024-04-11 2:43PM EDT860.00178.00175.15176.050.00-10584954.88%
NVDA241220C008800002024-04-11 3:30PM EDT880.00168.90167.70168.750.00-2170555.32%
NVDA241220C009000002024-04-11 3:58PM EDT900.00163.50158.50160.350.00-521,30555.13%
NVDA241220C009200002024-04-11 3:13PM EDT920.00150.65150.75152.050.00-431755.08%
NVDA241220C009300002024-04-11 2:55PM EDT930.00146.25144.15145.300.00-1628454.10%
NVDA241220C009400002024-04-10 11:25AM EDT940.00124.44141.95143.000.00-2449254.60%
NVDA241220C009500002024-04-11 2:53PM EDT950.00138.24138.25140.000.00-661554.69%
NVDA241220C009600002024-04-11 11:33AM EDT960.00128.38132.35133.450.00-120253.78%
NVDA241220C009700002024-04-11 12:46PM EDT970.00128.53128.50129.600.00-527253.65%
NVDA241220C009800002024-04-11 10:41AM EDT980.00118.80124.90126.050.00-539553.59%
NVDA241220C009900002024-04-11 2:11PM EDT990.00123.60121.10122.200.00-626153.41%
NVDA241220C010000002024-04-12 9:32AM EDT1,000.00119.85119.70121.05-4.45-3.58%533,10654.06%
NVDA241220C010100002024-04-11 3:22PM EDT1,010.00117.81116.60117.700.00-1620754.03%
NVDA241220C010200002024-04-11 10:41AM EDT1,020.00106.00111.90112.900.00-521453.45%
NVDA241220C010300002024-04-11 2:11PM EDT1,030.00110.36108.90109.850.00-1017153.44%
NVDA241220C010400002024-04-11 10:41AM EDT1,040.00100.05107.15108.200.00-512453.84%
NVDA241220C010500002024-04-11 3:04PM EDT1,050.00104.35102.85103.650.00-2650253.30%
NVDA241220C010600002024-04-11 2:22PM EDT1,060.00101.63100.90101.900.00-410553.61%
NVDA241220C010700002024-04-09 1:43PM EDT1,070.0075.9596.9098.050.00-57053.19%
NVDA241220C010800002024-04-08 11:08AM EDT1,080.0086.4594.3595.300.00-148853.17%
NVDA241220C010900002024-04-11 2:09PM EDT1,090.0092.9093.4094.750.00-18653.79%
NVDA241220C011000002024-04-12 9:30AM EDT1,100.0090.6589.1090.15-3.05-3.26%172953.11%
NVDA241220C011100002024-04-09 12:01PM EDT1,110.0068.3887.8588.950.00-218553.53%
NVDA241220C011200002024-04-04 3:57PM EDT1,120.0075.1584.0084.900.00-68752.97%
NVDA241220C011300002024-04-10 11:02AM EDT1,130.0070.1581.9083.300.00-259953.12%
NVDA241220C011400002024-04-09 11:03AM EDT1,140.0059.9279.0579.900.00-27252.80%
NVDA241220C011500002024-04-11 2:56PM EDT1,150.0078.4877.2078.250.00-636852.95%
NVDA241220C011600002024-04-09 10:42AM EDT1,160.0056.0074.9076.200.00-627552.93%
NVDA241220C011700002024-04-09 10:30AM EDT1,170.0055.0772.8573.800.00-14752.86%
NVDA241220C011800002024-04-08 2:33PM EDT1,180.0063.0770.8071.700.00-26452.83%
NVDA241220C011900002024-04-09 3:12PM EDT1,190.0051.1069.5570.550.00-25353.11%
NVDA241220C012000002024-04-12 9:30AM EDT1,200.0067.5566.7568.25-1.85-2.67%12,82052.87%
NVDA241220C012100002024-04-10 10:13AM EDT1,210.0054.9065.7566.750.00-236953.09%
NVDA241220C012200002024-04-10 3:41PM EDT1,220.0055.3462.8564.050.00-88952.71%
NVDA241220C012300002024-04-09 3:48PM EDT1,230.0046.6362.7063.750.00-14153.29%
NVDA241220C012400002024-04-09 2:35PM EDT1,240.0044.9060.5561.500.00-13853.09%
NVDA241220C012500002024-04-10 9:32AM EDT1,250.0042.5558.2559.250.00-625852.85%
NVDA241220C012600002024-04-08 11:21AM EDT1,260.0051.2056.0057.200.00-17552.64%
NVDA241220C012700002024-04-05 12:55PM EDT1,270.0052.7055.7056.600.00-25353.08%
NVDA241220C012800002024-04-11 3:18PM EDT1,280.0054.7054.1555.050.00-76353.07%
NVDA241220C012900002024-04-05 12:33PM EDT1,290.0049.6052.0052.950.00-15152.81%
NVDA241220C013000002024-04-11 1:08PM EDT1,300.0051.3850.5551.550.00-1131852.81%
NVDA241220C013200002024-04-11 12:41PM EDT1,320.0048.1547.8048.500.00-16152.75%
NVDA241220C013400002024-04-09 3:41PM EDT1,340.0033.4445.8046.650.00-15253.04%
NVDA241220C013600002024-04-05 9:52AM EDT1,360.0039.8042.7043.500.00-17152.76%
NVDA241220C013800002024-04-09 10:29AM EDT1,380.0030.3040.5541.300.00-129252.83%
NVDA241220C014000002024-04-11 1:30PM EDT1,400.0039.2038.8540.300.00-91,15553.22%
NVDA241220C014100002024-04-11 1:30PM EDT1,410.0038.1537.4038.250.00-212352.90%
NVDA241220C014200002024-03-25 11:10AM EDT1,420.0070.0036.2036.900.00-714652.79%
NVDA241220C014300002024-03-25 11:49AM EDT1,430.0067.4236.0536.850.00-15253.22%
NVDA241220C014400002024-04-11 2:28PM EDT1,440.0035.5535.3036.050.00-110353.32%
NVDA241220C014500002024-04-03 1:56PM EDT1,450.0037.1034.0534.850.00-17053.19%
NVDA241220C014600002024-04-05 2:15PM EDT1,460.0031.0533.0033.850.00-22553.14%
NVDA241220C014700002024-04-11 11:04AM EDT1,470.0031.0032.3533.150.00-14253.26%
NVDA241220C014800002024-04-05 11:04AM EDT1,480.0029.3531.0031.700.00-105352.99%
NVDA241220C014900002024-04-11 1:21PM EDT1,490.0031.0230.2030.950.00-232653.03%
NVDA241220C015000002024-04-11 1:55PM EDT1,500.0029.8829.4530.300.00-670153.09%
NVDA241220C015200002024-04-10 2:34PM EDT1,520.0023.2728.4529.200.00-212653.39%
NVDA241220C015400002024-04-11 1:19PM EDT1,540.0027.2526.9527.800.00-84853.43%
NVDA241220C015600002024-04-02 10:07AM EDT1,560.0026.6625.7026.500.00-2016053.52%
NVDA241220C015800002024-04-11 10:54AM EDT1,580.0023.1024.5525.200.00-35953.60%
NVDA241220C016000002024-04-11 3:57PM EDT1,600.0024.4723.0023.600.00-3120453.44%
NVDA241220C016200002024-04-10 11:29AM EDT1,620.0018.4522.1522.900.00-110953.71%
NVDA241220C016400002024-04-11 12:21PM EDT1,640.0020.4021.1521.850.00-125653.81%
NVDA241220C016500002024-04-02 1:51PM EDT1,650.0022.9720.7521.450.00-28353.91%
NVDA241220C016600002024-04-11 2:18PM EDT1,660.0020.3020.2020.850.00-12853.90%
NVDA241220C016700002024-03-18 10:53AM EDT1,670.0036.6519.6020.300.00-1253.87%
NVDA241220C016800002024-03-22 11:03AM EDT1,680.0035.0019.2019.850.00-11753.93%
NVDA241220C016900002024-04-09 3:13PM EDT1,690.0012.7018.8019.500.00-23654.02%
NVDA241220C017000002024-04-11 1:23PM EDT1,700.0018.5518.1518.850.00-2014653.92%
NVDA241220C017100002024-03-25 11:26AM EDT1,710.0039.0517.9018.550.00-6654.06%
NVDA241220C017200002024-03-21 12:47PM EDT1,720.0031.6217.6518.200.00--3654.18%
NVDA241220C017300002024-04-10 10:18AM EDT1,730.0013.6016.8017.450.00-62553.94%
NVDA241220C017400002024-03-25 12:52PM EDT1,740.0036.0016.8517.500.00-14054.30%
NVDA241220C017500002024-04-11 12:53PM EDT1,750.0016.4516.3517.000.00-116954.25%
NVDA241220C017600002024-04-11 1:13PM EDT1,760.0016.3015.7016.350.00-1122354.09%
NVDA241220C017700002024-03-22 2:47PM EDT1,770.0031.7015.7516.300.00-11554.40%
NVDA241220C017800002024-03-25 11:30AM EDT1,780.0033.7015.1015.800.00-3654.27%
NVDA241220C017900002024-04-11 1:03PM EDT1,790.0015.0014.8515.650.00-123254.43%
NVDA241220C018000002024-04-09 11:19AM EDT1,800.0010.5514.4015.150.00-288254.35%
NVDA241220C018100002024-04-08 12:00PM EDT1,810.0012.5414.3015.050.00-3454.58%
NVDA241220C018200002024-04-11 12:31PM EDT1,820.0013.8014.0514.750.00-43254.66%
NVDA241220C018300002024-04-01 12:39PM EDT1,830.0016.6513.5014.250.00-1154.52%
NVDA241220C018400002024-04-09 10:11AM EDT1,840.009.9013.5014.150.00-1554.77%
NVDA241220C018500002024-03-15 2:01PM EDT1,850.0027.0013.2013.850.00-1254.81%
NVDA241220C018600002024-04-11 3:53PM EDT1,860.0013.6012.9513.600.00-23054.89%
NVDA241220C018800002024-04-10 12:01PM EDT1,880.0010.0512.1012.800.00-182254.73%
NVDA241220C018900002024-04-10 3:53PM EDT1,890.0010.0512.0012.600.00-353854.88%
NVDA241220C019000002024-04-11 3:55PM EDT1,900.0012.6011.9012.500.00-1113455.07%
NVDA241220C019100002024-04-11 9:59AM EDT1,910.0010.4011.3512.100.00-16154.90%
NVDA241220C019200002024-04-11 12:54PM EDT1,920.0011.5511.4512.100.00-513455.22%
NVDA241220C019300002024-04-11 12:46PM EDT1,930.0011.1511.2511.800.00-1632455.26%
NVDA241220C019400002024-04-12 9:30AM EDT1,940.0011.5410.8011.40-0.06-0.52%352955.12%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA241220P000050002024-04-10 10:24AM EDT5.000.010.000.000.00-112050.00%
NVDA241220P000100002024-03-25 10:42AM EDT10.000.010.000.000.00-27150.00%
NVDA241220P000150002024-04-04 9:40AM EDT15.000.010.000.000.00-212350.00%
NVDA241220P000200002024-03-22 3:46PM EDT20.000.010.000.000.00-10515550.00%
NVDA241220P000250002024-03-22 1:06PM EDT25.000.010.000.000.00-227150.00%
NVDA241220P000350002023-12-22 2:09PM EDT35.000.030.000.400.00-11144.63%
NVDA241220P000450002024-03-18 1:06PM EDT45.000.010.000.340.00-614130.27%
NVDA241220P000500002024-03-18 1:50PM EDT50.000.010.000.300.00-2319123.83%
NVDA241220P000550002023-11-17 10:30AM EDT55.000.140.000.140.00-11111.33%
NVDA241220P000600002024-02-26 10:30AM EDT60.000.030.000.080.00-168102.73%
NVDA241220P000650002023-12-22 3:13PM EDT65.000.100.000.110.00-12102.34%
NVDA241220P000700002024-02-21 11:52AM EDT70.000.090.000.430.00-1283112.60%
NVDA241220P000750002024-03-04 10:30AM EDT75.000.170.000.290.00-116105.27%
NVDA241220P000800002024-03-18 3:28PM EDT80.000.070.000.310.00-140103.13%
NVDA241220P000850002024-02-23 10:30AM EDT85.000.040.000.510.00-12105.57%
NVDA241220P000900002024-02-21 3:54PM EDT90.000.070.000.500.00-140102.69%
NVDA241220P000950002024-03-08 1:25PM EDT95.000.050.010.260.00-53794.24%
NVDA241220P001000002024-04-11 12:45PM EDT100.000.020.020.070.00-12,66483.59%
NVDA241220P001100002024-04-03 9:30AM EDT110.000.060.010.140.00-135583.40%
NVDA241220P001200002024-04-10 2:22PM EDT120.000.090.010.200.00-411,18482.42%
NVDA241220P001300002024-04-05 10:00AM EDT130.000.090.000.250.00-222580.27%
NVDA241220P001400002024-03-12 11:28AM EDT140.000.180.000.270.00-129477.73%
NVDA241220P001500002024-04-11 9:34AM EDT150.000.100.010.340.00-111,22876.76%
NVDA241220P001600002024-03-15 12:36PM EDT160.000.300.000.000.00-78850.00%
NVDA241220P001700002024-03-01 3:45PM EDT170.000.210.010.400.00-18272.56%
NVDA241220P001800002024-04-09 3:40PM EDT180.000.270.000.500.00-229371.48%
NVDA241220P001900002024-04-10 11:41AM EDT190.000.260.000.580.00-815670.17%
NVDA241220P002000002024-04-11 1:04PM EDT200.000.300.130.420.00-169667.53%
NVDA241220P002100002024-04-10 3:43PM EDT210.000.390.100.570.00-10422266.75%
NVDA241220P002200002024-04-10 12:54PM EDT220.000.410.100.750.00-16981366.36%
NVDA241220P002300002024-04-10 1:14PM EDT230.000.500.300.690.00-13039065.45%
NVDA241220P002400002024-04-10 9:45AM EDT240.000.500.290.780.00-126764.04%
NVDA241220P002500002024-04-11 2:51PM EDT250.000.630.500.860.00-2053963.94%
NVDA241220P002600002024-04-08 12:34PM EDT260.000.770.470.960.00-515062.43%
NVDA241220P002700002024-04-08 12:35PM EDT270.000.890.521.140.00-545561.74%
NVDA241220P002800002024-04-10 11:35AM EDT280.001.040.691.180.00-341160.89%
NVDA241220P002900002024-04-09 10:30AM EDT290.001.200.821.310.00-144160.17%
NVDA241220P003000002024-04-11 9:40AM EDT300.001.221.251.470.00-61,79260.46%
NVDA241220P003100002024-04-01 2:14PM EDT310.001.551.121.630.00-133758.84%
NVDA241220P003200002024-04-05 10:55AM EDT320.001.821.301.810.00-579158.20%
NVDA241220P003300002024-04-05 3:23PM EDT330.001.971.492.000.00-123957.54%
NVDA241220P003400002024-04-10 10:23AM EDT340.002.141.712.210.00-259056.94%
NVDA241220P003500002024-04-10 3:29PM EDT350.002.301.972.460.00-41,16456.43%
NVDA241220P003600002024-04-10 10:30AM EDT360.002.662.202.700.00-262255.76%
NVDA241220P003700002024-04-09 12:56PM EDT370.003.302.483.050.00-390755.32%
NVDA241220P003800002024-04-11 10:08AM EDT380.003.202.823.200.00-135754.57%
NVDA241220P003900002024-04-05 10:41AM EDT390.004.023.203.550.00-254054.14%
NVDA241220P004000002024-04-11 2:10PM EDT400.003.803.454.000.00-51,01653.58%
NVDA241220P004100002024-04-11 1:55PM EDT410.004.323.904.300.00-124253.03%
NVDA241220P004200002024-04-09 11:34AM EDT420.005.734.304.750.00-147252.55%
NVDA241220P004300002024-04-11 12:17PM EDT430.005.054.805.200.00-1024252.09%
NVDA241220P004400002024-04-11 12:30PM EDT440.005.555.255.950.00-295151.82%
NVDA241220P004500002024-04-11 2:27PM EDT450.005.975.756.500.00-21,45251.33%
NVDA241220P004600002024-04-10 10:54AM EDT460.007.256.406.850.00-1536250.74%
NVDA241220P004700002024-04-11 3:24PM EDT470.007.157.007.500.00-471550.31%
NVDA241220P004800002024-04-11 3:36PM EDT480.007.807.858.250.00-227250.06%
NVDA241220P004900002024-04-11 12:23PM EDT490.008.958.509.300.00-195750.33%
NVDA241220P005000002024-04-11 1:30PM EDT500.009.909.2010.000.00-712,53249.78%
NVDA241220P005050002024-04-11 10:58AM EDT505.0010.309.8510.350.00-250549.49%
NVDA241220P005100002024-04-11 10:45AM EDT510.0010.9210.2510.750.00-124949.25%
NVDA241220P005150002024-04-11 2:08PM EDT515.0010.8010.8011.350.00-2552549.23%
NVDA241220P005200002024-04-11 11:47AM EDT520.0011.9011.2011.850.00-102,90249.06%
NVDA241220P005250002024-03-27 1:26PM EDT525.0014.5511.8012.300.00-623448.83%
NVDA241220P005300002024-04-11 2:08PM EDT530.0012.3412.1512.650.00-315548.49%
NVDA241220P005350002024-04-10 9:30AM EDT535.0016.3312.8513.400.00-113448.54%
NVDA241220P005400002024-04-04 3:01PM EDT540.0016.2513.3013.800.00-223348.22%
NVDA241220P005450002024-04-01 1:53PM EDT545.0015.3713.9014.550.00-529248.23%
NVDA241220P005500002024-04-11 3:44PM EDT550.0014.3014.5515.600.00-61,14848.48%
NVDA241220P005550002024-04-11 3:39PM EDT555.0015.0015.0515.650.00-123047.81%
NVDA241220P005600002024-04-11 3:24PM EDT560.0015.8515.7516.300.00-2534247.67%
NVDA241220P005650002024-04-09 10:52AM EDT565.0022.8516.6517.200.00-1210847.73%
NVDA241220P005700002024-04-10 12:39PM EDT570.0019.5017.1017.700.00-627847.43%
NVDA241220P005750002024-04-11 12:57PM EDT575.0018.5017.8518.600.00-315547.44%
NVDA241220P005800002024-04-11 3:35PM EDT580.0018.6018.6019.150.00-3157347.16%
NVDA241220P005850002024-04-10 1:46PM EDT585.0022.4719.3520.000.00-123347.10%
NVDA241220P005900002024-04-11 2:09PM EDT590.0020.3620.1020.850.00-151047.02%
NVDA241220P005950002024-04-09 10:52AM EDT595.0029.0021.3022.000.00-68047.14%
NVDA241220P006000002024-04-11 3:36PM EDT600.0021.7021.9523.000.00-261,65747.13%
NVDA241220P006050002024-04-09 10:49AM EDT605.0031.0023.1023.900.00-16847.03%
NVDA241220P006100002024-04-11 11:16AM EDT610.0025.1523.6524.250.00-1723946.54%
NVDA241220P006150002024-04-09 2:49PM EDT615.0030.9025.0025.600.00-28746.71%
NVDA241220P006200002024-04-11 12:27PM EDT620.0026.4025.5526.250.00-322346.41%
NVDA241220P006250002024-04-11 2:13PM EDT625.0026.5026.9527.550.00-114446.50%
NVDA241220P006300002024-04-11 3:42PM EDT630.0027.0527.6028.150.00-920746.15%
NVDA241220P006400002024-04-10 9:58AM EDT640.0033.5029.9530.650.00-118246.19%
NVDA241220P006500002024-04-11 3:54PM EDT650.0031.2532.1533.500.00-441,37746.35%
NVDA241220P006600002024-04-11 1:19PM EDT660.0034.6534.7035.450.00-620945.94%
NVDA241220P006800002024-04-11 1:05PM EDT680.0040.0539.9040.450.00-234045.56%
NVDA241220P007000002024-04-12 9:34AM EDT700.0045.8545.5046.30+1.95+4.44%21,54245.38%
NVDA241220P007100002024-04-11 12:23PM EDT710.0049.5048.5049.300.00-4522145.23%
NVDA241220P007200002024-04-10 12:32PM EDT720.0057.9051.3552.300.00-3350045.04%
NVDA241220P007300002024-04-09 11:06AM EDT730.0069.1754.9555.700.00-1317144.97%
NVDA241220P007400002024-04-11 3:22PM EDT740.0057.2057.3058.250.00-121944.48%
NVDA241220P007500002024-04-11 3:53PM EDT750.0059.6961.3563.050.00-411,11844.90%
NVDA241220P007600002024-04-10 11:34AM EDT760.0072.2565.4066.300.00-3232044.61%
NVDA241220P007700002024-04-11 11:10AM EDT770.0071.7069.3570.300.00-317244.57%
NVDA241220P007800002024-04-11 1:25PM EDT780.0072.9573.0574.150.00-240544.43%
NVDA241220P007900002024-04-11 2:08PM EDT790.0076.0077.3078.000.00-1268844.24%
NVDA241220P008000002024-04-11 3:53PM EDT800.0078.6981.3582.700.00-5570844.32%
NVDA241220P008200002024-04-11 3:13PM EDT820.0088.5089.9591.100.00-538843.97%
NVDA241220P008400002024-04-11 3:31PM EDT840.0097.2798.1599.250.00-758543.36%
NVDA241220P008600002024-04-12 9:30AM EDT860.00108.80108.60109.75+3.25+3.08%252943.42%
NVDA241220P008800002024-04-11 2:00PM EDT880.00118.30119.05120.150.00-2038643.26%
NVDA241220P009000002024-04-12 9:32AM EDT900.00128.85129.50130.65+3.50+2.79%253042.97%
NVDA241220P009200002024-04-11 3:59PM EDT920.00136.98140.90142.200.00-216742.88%
NVDA241220P009300002024-04-11 2:32PM EDT930.00144.10146.50148.200.00-534642.85%
NVDA241220P009400002024-04-11 2:14PM EDT940.00150.90151.30153.350.00-614342.49%
NVDA241220P009500002024-04-11 3:10PM EDT950.00156.35156.90158.400.00-1485642.07%
NVDA241220P009600002024-04-11 2:20PM EDT960.00162.90163.50165.000.00-613342.13%
NVDA241220P009700002024-04-11 3:15PM EDT970.00168.80171.35172.850.00-425342.57%
NVDA241220P009800002024-04-11 2:28PM EDT980.00174.30175.95177.500.00-126441.90%
NVDA241220P009900002024-04-11 1:39PM EDT990.00184.29183.00184.750.00-115542.06%
NVDA241220P010000002024-04-11 2:20PM EDT1,000.00188.20190.60192.100.00-2072442.23%
NVDA241220P010100002024-04-08 10:52AM EDT1,010.00206.35197.20199.200.00-237042.28%
NVDA241220P010200002024-04-01 2:02PM EDT1,020.00206.85201.65203.400.00-627141.30%
NVDA241220P010300002024-04-01 2:02PM EDT1,030.00213.70208.10210.050.00-232941.12%
NVDA241220P010400002024-03-25 11:06AM EDT1,040.00199.90213.75217.250.00-446241.10%
NVDA241220P010500002024-04-09 1:08PM EDT1,050.00253.82222.55226.350.00-284441.72%
NVDA241220P010600002024-04-01 11:10AM EDT1,060.00232.05227.80231.500.00-430240.91%
NVDA241220P010700002024-04-01 12:41PM EDT1,070.00241.60236.45240.950.00-212041.59%
NVDA241220P010800002024-04-11 3:50PM EDT1,080.00240.93243.70248.050.00-524341.41%
NVDA241220P010900002024-04-01 11:11AM EDT1,090.00253.60251.65255.700.00-28941.40%
NVDA241220P011000002024-03-22 10:21AM EDT1,100.00257.00256.40260.550.00-121840.31%
NVDA241220P011100002024-04-04 10:44AM EDT1,110.00269.25265.95270.600.00-29141.13%
NVDA241220P011200002024-04-01 2:02PM EDT1,120.00279.00273.30278.250.00-212341.02%
NVDA241220P011300002024-03-25 9:40AM EDT1,130.00274.33278.95287.700.00-17041.57%
NVDA241220P011400002024-04-11 3:49PM EDT1,140.00285.55289.20293.400.00-227440.65%
NVDA241220P011500002024-03-25 9:30AM EDT1,150.00286.05296.95301.250.00-19740.52%
NVDA241220P011600002024-04-01 11:12AM EDT1,160.00307.75303.10308.050.00-25239.94%
NVDA241220P011700002024-02-12 2:16PM EDT1,170.00444.49326.80332.050.00-614446.17%
NVDA241220P011800002024-04-11 3:50PM EDT1,180.00317.13318.70323.150.00-21739.25%
NVDA241220P011900002024-03-27 11:35AM EDT1,190.00343.35326.55331.500.00-24539.20%
NVDA241220P012000002024-04-10 3:59PM EDT1,200.00356.16333.85338.700.00-416738.60%
NVDA241220P012100002024-03-15 2:58PM EDT1,210.00371.73345.10349.650.00-25039.65%
NVDA241220P012200002024-03-15 2:58PM EDT1,220.00379.84351.00355.750.00-2438.48%
NVDA241220P012300002024-03-20 2:35PM EDT1,230.00378.85359.50364.200.00-31138.34%
NVDA241220P012400002024-04-11 3:49PM EDT1,240.00366.04366.65371.000.00-2437.34%
NVDA241220P012500002024-03-08 2:31PM EDT1,250.00410.10389.50396.850.00-81145.27%
NVDA241220P012600002024-03-08 2:11PM EDT1,260.00416.25396.25411.200.00-2147.73%
NVDA241220P012700002024-03-11 11:28AM EDT1,270.00433.55415.00425.750.00-31250.23%
NVDA241220P012800002024-03-07 1:43PM EDT1,280.00401.45413.40428.400.00--247.72%
NVDA241220P012900002024-04-02 9:31AM EDT1,290.00427.40411.60419.200.00-51539.15%
NVDA241220P013000002024-03-21 12:55PM EDT1,300.00416.56418.75423.650.00-42936.52%
NVDA241220P013200002024-04-05 3:31PM EDT1,320.00457.15435.10447.050.00-2239.51%
NVDA241220P013400002024-03-13 2:02PM EDT1,340.00473.30457.15462.100.00-23037.49%
NVDA241220P013600002024-03-12 2:32PM EDT1,360.00485.90464.25472.000.00-32030.15%
NVDA241220P013800002024-03-12 10:02AM EDT1,380.00521.83501.10505.750.00-2841.65%
NVDA241220P014000002024-04-02 9:57AM EDT1,400.00528.18508.10512.850.00-86232.67%
NVDA241220P014100002024-03-11 3:25PM EDT1,410.00566.00542.50549.500.00-4550.51%
NVDA241220P014200002024-03-12 11:48AM EDT1,420.00538.17536.70541.000.00--140.35%
NVDA241220P014300002024-03-11 3:17PM EDT1,430.00581.58561.35568.450.00-181850.94%
NVDA241220P014400002024-03-13 9:51AM EDT1,440.00568.91548.60553.300.00-2334.69%
NVDA241220P014500002024-03-11 2:54PM EDT1,450.00595.44580.35587.500.00-142651.38%
NVDA241220P014600002024-03-21 10:40AM EDT1,460.00564.75567.20571.900.00-21033.86%
NVDA241220P014700002024-03-18 9:32AM EDT1,470.00581.12574.70582.650.00-21335.10%
NVDA241220P014800002024-03-15 9:31AM EDT1,480.00623.97585.85590.800.00-21233.13%
NVDA241220P014900002024-04-09 1:33PM EDT1,490.00644.35591.20604.250.00-12537.54%
NVDA241220P015000002024-03-25 3:05PM EDT1,500.00562.04602.40607.350.00-20626.11%
NVDA241220P015200002024-04-09 12:41PM EDT1,520.00672.06621.20626.100.00-1100.00%
NVDA241220P015400002024-03-25 10:56AM EDT1,540.00601.46644.10651.200.00-2535.73%
NVDA241220P015600002024-03-07 3:40PM EDT1,560.00647.65673.70685.050.00-432648.80%
NVDA241220P015800002024-03-25 9:39AM EDT1,580.00650.99680.05687.350.00-2028.33%
NVDA241220P016000002024-04-02 9:57AM EDT1,600.00719.67699.75708.750.00-8033.31%
NVDA241220P016200002024-03-12 12:45PM EDT1,620.00731.30711.90720.050.00-200.00%
NVDA241220P016400002024-03-13 1:13PM EDT1,640.00751.64739.25744.200.00-400.00%
NVDA241220P016500002024-03-27 10:44AM EDT1,650.00751.61748.10753.050.00-800.00%
NVDA241220P016600002024-03-13 11:42AM EDT1,660.00781.95758.05762.750.00--00.00%
NVDA241220P016700002024-03-08 4:55PM EDT1,670.00796.51782.80797.700.00-4054.61%
NVDA241220P016800002024-03-11 12:55PM EDT1,680.00813.75804.80818.850.00-2057.55%
NVDA241220P016900002024-03-11 1:26PM EDT1,690.00825.30814.80828.100.00-2057.68%
NVDA241220P017000002024-03-28 1:48PM EDT1,700.00794.40801.45806.400.00-200.00%
NVDA241220P017100002024-03-13 11:34AM EDT1,710.00828.30807.00820.000.00-2039.01%
NVDA241220P017200002024-03-11 2:57PM EDT1,720.00857.75841.00859.500.00-89057.99%
NVDA241220P017300002024-03-11 2:10PM EDT1,730.00869.75852.30868.150.00-5058.32%
NVDA241220P017400002024-03-12 3:56PM EDT1,740.00829.45829.00839.600.00-200.00%
NVDA241220P017500002024-03-12 3:30PM EDT1,750.00850.10837.20849.650.00-200.00%
NVDA241220P017600002024-03-11 3:47PM EDT1,760.00901.80884.85899.550.00-25060.57%
NVDA241220P017700002024-03-12 2:25PM EDT1,770.00870.20857.20869.650.00-400.00%
NVDA241220P017800002024-03-11 1:39PM EDT1,780.00920.10904.80918.150.00-5060.79%
NVDA241220P017900002024-03-08 11:31AM EDT1,790.00834.40903.10918.100.00-2053.40%
NVDA241220P018000002024-03-28 1:48PM EDT1,800.00893.90901.20906.000.00-200.00%
NVDA241220P019100002024-03-11 9:49AM EDT1,910.001,047.951,038.151,043.100.00-6064.35%
NVDA241220P019300002024-03-11 9:49AM EDT1,930.001,067.951,055.951,065.900.00-1065.14%