Mercado fechará em 4 h 54 min
BOVESPA
128.358,37 +207,66 (+0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.403,18 -179,90 (-0,31%) PETROLEO CRU
79,98 -0,08 (-0,10%) OURO
2.425,50 +8,10 (+0,34%) Bitcoin USD
66.907,88 +15,57 (+0,02%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220C00005000 | 2024-05-03 2:07PM EDT | 5.00 | 887.52 | 935.90 | 949.65 | 0.00 | - | 10 | 47 | 585.16% |
| NVDA241220C00010000 | 2024-05-03 2:07PM EDT | 10.00 | 878.07 | 931.10 | 944.80 | 0.00 | - | 10 | 10 | 405.37% |
| NVDA241220C00015000 | 2024-04-04 9:40AM EDT | 15.00 | 886.87 | 869.55 | 877.65 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220C00020000 | 2024-05-03 2:12PM EDT | 20.00 | 872.12 | 923.05 | 935.10 | 0.00 | - | 10 | 26 | 326.81% |
| NVDA241220C00030000 | 2024-02-13 4:26PM EDT | 30.00 | 685.86 | 845.80 | 856.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241220C00050000 | 2024-05-16 10:34AM EDT | 50.00 | 904.47 | 896.40 | 901.65 | 0.00 | - | 2 | 37 | 225.59% |
| NVDA241220C00075000 | 2024-04-26 1:06PM EDT | 75.00 | 805.20 | 869.85 | 881.95 | 0.00 | - | 18 | 17 | 202.12% |
| NVDA241220C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 794.98 | 860.20 | 871.75 | 0.00 | - | 9 | 17 | 191.19% |
| NVDA241220C00090000 | 2024-01-09 1:08PM EDT | 90.00 | 450.04 | 603.35 | 618.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 100.00 | 798.40 | 799.80 | 806.05 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 110.00 | 786.90 | 772.95 | 780.90 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241220C00120000 | 2024-04-30 1:44PM EDT | 120.00 | 753.03 | 827.80 | 834.75 | 0.00 | - | 1 | 144 | 162.76% |
| NVDA241220C00130000 | 2024-04-05 11:34AM EDT | 130.00 | 751.54 | 758.65 | 766.90 | 0.00 | - | 12 | 26 | 0.00% |
| NVDA241220C00140000 | 2024-02-27 4:01PM EDT | 140.00 | 655.86 | 764.90 | 773.75 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 150.00 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 160.00 | 682.65 | 729.55 | 737.15 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA241220C00170000 | 2024-05-09 10:38AM EDT | 170.00 | 725.82 | 776.50 | 790.20 | 0.00 | - | 2 | 12 | 141.54% |
| NVDA241220C00180000 | 2024-05-14 9:43AM EDT | 180.00 | 727.42 | 767.45 | 779.80 | 0.00 | - | 20 | 67 | 137.63% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 190.00 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA241220C00200000 | 2024-05-15 12:45PM EDT | 200.00 | 751.86 | 752.45 | 757.30 | 0.00 | - | 1 | 74 | 132.42% |
| NVDA241220C00210000 | 2024-05-16 3:28PM EDT | 210.00 | 748.93 | 740.90 | 747.90 | 0.00 | - | 1 | 197 | 127.03% |
| NVDA241220C00220000 | 2024-05-17 1:42PM EDT | 220.00 | 719.88 | 728.30 | 741.95 | 0.00 | - | 1 | 59 | 125.05% |
| NVDA241220C00230000 | 2024-05-15 1:44PM EDT | 230.00 | 723.61 | 719.30 | 732.35 | 0.00 | - | 1 | 40 | 123.04% |
| NVDA241220C00240000 | 2024-05-15 10:42AM EDT | 240.00 | 707.95 | 709.70 | 721.95 | 0.00 | - | 1 | 46 | 119.46% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 250.00 | 570.00 | 681.85 | 686.75 | 0.00 | - | 6 | 84 | 0.00% |
| NVDA241220C00260000 | 2024-05-10 12:16PM EDT | 260.00 | 647.50 | 690.55 | 703.45 | 0.00 | - | 10 | 36 | 115.30% |
| NVDA241220C00270000 | 2024-05-17 1:44PM EDT | 270.00 | 673.19 | 680.75 | 693.85 | 0.00 | - | 1 | 49 | 112.72% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 280.00 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 290.00 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA241220C00300000 | 2024-05-14 3:10PM EDT | 300.00 | 627.28 | 655.80 | 660.20 | 0.00 | - | 15 | 268 | 105.13% |
| NVDA241220C00310000 | 2024-05-17 3:55PM EDT | 310.00 | 627.08 | 646.60 | 651.10 | 0.00 | - | 2 | 108 | 103.85% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 320.00 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 330.00 | 534.24 | 628.15 | 632.05 | 0.00 | - | 1 | 314 | 100.55% |
| NVDA241220C00340000 | 2024-05-10 1:00PM EDT | 340.00 | 572.68 | 617.90 | 623.05 | 0.00 | - | 1 | 259 | 98.55% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 350.00 | 544.99 | 607.90 | 611.90 | 0.00 | - | 2 | 190 | 95.17% |
| NVDA241220C00360000 | 2024-05-16 12:58PM EDT | 360.00 | 605.00 | 599.10 | 603.85 | 0.00 | - | 1 | 148 | 95.06% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 370.00 | 516.84 | 588.85 | 593.35 | 0.00 | - | 2 | 106 | 92.14% |
| NVDA241220C00380000 | 2024-05-14 3:23PM EDT | 380.00 | 551.30 | 579.45 | 585.70 | 0.00 | - | 1 | 65 | 91.83% |
| NVDA241220C00390000 | 2024-05-20 9:42AM EDT | 390.00 | 570.00 | 570.35 | 574.35 | +41.45 | +7.84% | 1 | 116 | 89.25% |
| NVDA241220C00400000 | 2024-05-17 11:06AM EDT | 400.00 | 551.07 | 561.50 | 565.10 | 0.00 | - | 7 | 680 | 88.23% |
| NVDA241220C00410000 | 2024-05-13 11:10AM EDT | 410.00 | 508.12 | 551.80 | 555.10 | 0.00 | - | 1 | 314 | 86.22% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 420.00 | 449.00 | 542.20 | 547.00 | 0.00 | - | 5 | 326 | 85.45% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 430.00 | 430.78 | 533.20 | 537.40 | 0.00 | - | 2 | 239 | 84.14% |
| NVDA241220C00440000 | 2024-05-17 10:12AM EDT | 440.00 | 510.00 | 523.20 | 526.95 | 0.00 | - | 1 | 203 | 81.81% |
| NVDA241220C00450000 | 2024-05-17 9:47AM EDT | 450.00 | 514.05 | 514.45 | 518.85 | 0.00 | - | 1 | 308 | 81.48% |
| NVDA241220C00460000 | 2024-05-20 10:14AM EDT | 460.00 | 508.00 | 505.10 | 510.05 | +11.52 | +2.32% | 3 | 408 | 80.43% |
| NVDA241220C00470000 | 2024-05-17 1:13PM EDT | 470.00 | 485.12 | 495.75 | 499.70 | 0.00 | - | 2 | 204 | 78.59% |
| NVDA241220C00480000 | 2024-05-15 10:14AM EDT | 480.00 | 473.10 | 486.45 | 490.80 | 0.00 | - | 1 | 418 | 77.52% |
| NVDA241220C00490000 | 2024-05-15 9:30AM EDT | 490.00 | 457.28 | 477.30 | 481.05 | 0.00 | - | 1 | 212 | 76.12% |
| NVDA241220C00500000 | 2024-05-17 3:21PM EDT | 500.00 | 450.79 | 468.10 | 472.45 | 0.00 | - | 3 | 999 | 75.23% |
| NVDA241220C00505000 | 2024-05-07 1:06PM EDT | 505.00 | 436.00 | 463.35 | 466.95 | 0.00 | - | 1 | 98 | 74.18% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 510.00 | 372.50 | 458.85 | 462.45 | 0.00 | - | 2 | 274 | 73.69% |
| NVDA241220C00515000 | 2024-04-24 10:17AM EDT | 515.00 | 457.00 | 454.30 | 458.45 | +108.92 | +31.29% | 2 | 70 | 73.40% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 520.00 | 357.90 | 449.10 | 453.95 | 0.00 | - | 3 | 252 | 72.60% |
| NVDA241220C00525000 | 2024-05-14 10:54AM EDT | 525.00 | 406.40 | 444.95 | 447.80 | 0.00 | - | 2 | 102 | 71.56% |
| NVDA241220C00530000 | 2024-05-17 3:18PM EDT | 530.00 | 422.12 | 441.80 | 444.30 | 0.00 | - | 1 | 247 | 72.05% |
| NVDA241220C00535000 | 2024-05-02 1:31PM EDT | 535.00 | 356.10 | 436.30 | 439.65 | 0.00 | - | 2 | 62 | 71.08% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 540.00 | 405.10 | 431.85 | 433.85 | 0.00 | - | 12 | 253 | 70.07% |
| NVDA241220C00545000 | 2024-05-13 9:42AM EDT | 545.00 | 382.95 | 427.60 | 429.40 | 0.00 | - | 2 | 277 | 69.70% |
| NVDA241220C00550000 | 2024-05-17 9:52AM EDT | 550.00 | 416.76 | 422.85 | 424.70 | 0.00 | - | 3 | 537 | 69.02% |
| NVDA241220C00555000 | 2024-05-03 11:25AM EDT | 555.00 | 360.95 | 419.00 | 421.15 | 0.00 | - | 4 | 104 | 69.15% |
| NVDA241220C00560000 | 2024-05-16 9:53AM EDT | 560.00 | 416.43 | 415.00 | 417.20 | -6.20 | -1.47% | 1 | 236 | 69.04% |
| NVDA241220C00565000 | 2024-05-02 9:45AM EDT | 565.00 | 329.45 | 410.60 | 412.65 | 0.00 | - | 1 | 72 | 68.54% |
| NVDA241220C00570000 | 2024-05-16 3:39PM EDT | 570.00 | 406.74 | 406.20 | 407.90 | 0.00 | - | 1 | 232 | 67.97% |
| NVDA241220C00575000 | 2024-05-20 10:03AM EDT | 575.00 | 403.25 | 400.85 | 402.65 | +42.14 | +11.67% | 2 | 160 | 66.88% |
| NVDA241220C00580000 | 2024-05-17 3:42PM EDT | 580.00 | 379.48 | 397.50 | 398.95 | 0.00 | - | 1 | 373 | 67.07% |
| NVDA241220C00585000 | 2024-05-17 10:21AM EDT | 585.00 | 381.40 | 393.10 | 395.10 | 0.00 | - | 2 | 103 | 66.81% |
| NVDA241220C00590000 | 2024-05-06 2:45PM EDT | 590.00 | 369.97 | 389.10 | 390.55 | 0.00 | - | 1 | 572 | 66.44% |
| NVDA241220C00595000 | 2024-04-29 9:50AM EDT | 595.00 | 311.40 | 383.55 | 385.70 | 0.00 | - | 7 | 101 | 65.43% |
| NVDA241220C00600000 | 2024-05-17 11:24AM EDT | 600.00 | 370.50 | 379.30 | 382.65 | 0.00 | - | 5 | 993 | 65.48% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 605.00 | 322.80 | 376.00 | 377.85 | 0.00 | - | 2 | 472 | 65.25% |
| NVDA241220C00610000 | 2024-05-16 10:19AM EDT | 610.00 | 376.10 | 370.45 | 372.75 | 0.00 | - | 12 | 193 | 64.17% |
| NVDA241220C00615000 | 2024-05-07 3:25PM EDT | 615.00 | 334.90 | 367.50 | 369.50 | 0.00 | - | 3 | 90 | 64.55% |
| NVDA241220C00620000 | 2024-05-16 11:10AM EDT | 620.00 | 372.93 | 362.75 | 365.05 | 0.00 | - | 1 | 442 | 63.94% |
| NVDA241220C00625000 | 2024-05-20 10:03AM EDT | 625.00 | 360.50 | 357.85 | 360.15 | +33.54 | +10.26% | 2 | 257 | 63.15% |
| NVDA241220C00630000 | 2024-05-13 10:53AM EDT | 630.00 | 316.45 | 355.00 | 357.10 | 0.00 | - | 2 | 191 | 63.57% |
| NVDA241220C00640000 | 2024-05-16 10:52AM EDT | 640.00 | 353.85 | 346.10 | 347.70 | 0.00 | - | 2 | 186 | 62.37% |
| NVDA241220C00650000 | 2024-05-17 3:48PM EDT | 650.00 | 342.00 | 338.55 | 340.30 | +22.00 | +6.88% | 1 | 2,941 | 62.16% |
| NVDA241220C00660000 | 2024-05-13 10:11AM EDT | 660.00 | 289.20 | 330.75 | 332.25 | 0.00 | - | 1 | 633 | 61.64% |
| NVDA241220C00680000 | 2024-05-20 9:35AM EDT | 680.00 | 318.00 | 314.95 | 316.40 | 0.00 | - | 10 | 687 | 60.53% |
| NVDA241220C00700000 | 2024-05-20 9:30AM EDT | 700.00 | 292.00 | 299.30 | 300.90 | +4.77 | +1.66% | 3 | 1,553 | 59.43% |
| NVDA241220C00710000 | 2024-05-16 10:15AM EDT | 710.00 | 295.57 | 291.05 | 293.00 | 0.00 | - | 3 | 400 | 58.69% |
| NVDA241220C00720000 | 2024-05-15 3:23PM EDT | 720.00 | 285.16 | 285.15 | 286.25 | 0.00 | - | 5 | 531 | 58.78% |
| NVDA241220C00730000 | 2024-05-13 11:29AM EDT | 730.00 | 242.90 | 276.80 | 278.45 | 0.00 | - | 2 | 487 | 57.99% |
| NVDA241220C00740000 | 2024-05-17 2:07PM EDT | 740.00 | 256.18 | 270.80 | 271.70 | 0.00 | - | 3 | 694 | 57.97% |
| NVDA241220C00750000 | 2024-05-17 3:33PM EDT | 750.00 | 265.21 | 263.05 | 266.70 | +16.21 | +6.51% | 1 | 1,474 | 57.89% |
| NVDA241220C00760000 | 2024-05-16 1:43PM EDT | 760.00 | 257.50 | 255.85 | 257.55 | 0.00 | - | 6 | 287 | 56.97% |
| NVDA241220C00770000 | 2024-05-16 12:43PM EDT | 770.00 | 254.10 | 249.95 | 251.15 | 0.00 | - | 2 | 327 | 56.92% |
| NVDA241220C00775000 | 2024-05-17 2:49PM EDT | 775.00 | 228.20 | 246.65 | 247.90 | 0.00 | - | 2 | 54 | 56.79% |
| NVDA241220C00780000 | 2024-05-17 2:31PM EDT | 780.00 | 245.85 | 243.15 | 244.75 | +20.30 | +9.00% | 1 | 211 | 56.63% |
| NVDA241220C00785000 | 2024-05-09 9:34AM EDT | 785.00 | 217.35 | 240.05 | 241.75 | 0.00 | - | 1 | 21 | 56.57% |
| NVDA241220C00790000 | 2024-05-20 9:58AM EDT | 790.00 | 239.50 | 234.70 | 238.10 | +19.08 | +8.66% | 1 | 774 | 55.90% |
| NVDA241220C00795000 | 2024-05-20 10:00AM EDT | 795.00 | 237.10 | 232.90 | 234.45 | +8.25 | +3.60% | 8 | 404 | 55.96% |
| NVDA241220C00800000 | 2024-05-20 10:12AM EDT | 800.00 | 232.75 | 229.45 | 230.80 | +16.75 | +7.75% | 12 | 1,648 | 55.67% |
| NVDA241220C00805000 | 2024-05-17 11:20AM EDT | 805.00 | 220.58 | 227.35 | 228.70 | 0.00 | - | 1 | 26 | 55.97% |
| NVDA241220C00810000 | 2024-05-17 2:10PM EDT | 810.00 | 210.00 | 224.20 | 225.55 | 0.00 | - | 1 | 21 | 55.83% |
| NVDA241220C00815000 | 2024-05-15 3:54PM EDT | 815.00 | 223.70 | 220.10 | 222.40 | 0.00 | - | 5 | 10 | 55.48% |
| NVDA241220C00820000 | 2024-05-20 9:46AM EDT | 820.00 | 218.02 | 217.80 | 218.85 | +18.02 | +9.01% | 2 | 752 | 55.41% |
| NVDA241220C00825000 | 2024-05-16 10:57AM EDT | 825.00 | 222.25 | 215.10 | 216.75 | 0.00 | - | 2 | 55 | 55.54% |
| NVDA241220C00830000 | 2024-05-16 3:16PM EDT | 830.00 | 215.05 | 212.10 | 213.60 | -1.81 | -0.83% | 2 | 34 | 55.39% |
| NVDA241220C00835000 | 2024-05-03 9:49AM EDT | 835.00 | 178.00 | 209.20 | 210.30 | 0.00 | - | 1 | 37 | 55.22% |
| NVDA241220C00840000 | 2024-05-16 3:52PM EDT | 840.00 | 207.59 | 205.20 | 207.35 | 0.00 | - | 19 | 1,165 | 54.89% |
| NVDA241220C00845000 | 2024-05-15 10:53AM EDT | 845.00 | 206.00 | 202.80 | 204.05 | +6.00 | +3.00% | 1 | 7 | 54.80% |
| NVDA241220C00850000 | 2024-05-20 10:48AM EDT | 850.00 | 200.62 | 200.75 | 201.85 | -5.32 | -2.58% | 2 | 90 | 54.98% |
| NVDA241220C00855000 | 2024-05-08 9:37AM EDT | 855.00 | 177.65 | 197.05 | 198.35 | 0.00 | - | 100 | 60 | 54.58% |
| NVDA241220C00860000 | 2024-05-16 3:17PM EDT | 860.00 | 199.10 | 194.45 | 196.55 | -0.80 | -0.40% | 2 | 946 | 54.71% |
| NVDA241220C00865000 | 2024-05-15 10:37AM EDT | 865.00 | 190.00 | 191.50 | 192.70 | 0.00 | - | 1 | 34 | 54.38% |
| NVDA241220C00870000 | 2024-05-16 11:52AM EDT | 870.00 | 197.27 | 189.40 | 190.95 | 0.00 | - | 6 | 32 | 54.59% |
| NVDA241220C00875000 | 2024-05-17 2:01PM EDT | 875.00 | 176.00 | 186.00 | 187.35 | 0.00 | - | 3 | 76 | 54.20% |
| NVDA241220C00880000 | 2024-05-17 3:36PM EDT | 880.00 | 185.33 | 183.65 | 184.55 | +12.51 | +7.24% | 1 | 765 | 54.14% |
| NVDA241220C00885000 | 2024-05-20 10:39AM EDT | 885.00 | 181.76 | 181.40 | 183.00 | +7.97 | +4.59% | 1 | 10 | 54.33% |
| NVDA241220C00890000 | 2024-05-20 10:48AM EDT | 890.00 | 178.55 | 178.85 | 179.85 | -8.30 | -4.44% | 2 | 32 | 54.16% |
| NVDA241220C00895000 | 2024-05-16 10:59AM EDT | 895.00 | 183.10 | 175.25 | 176.95 | 0.00 | - | 2 | 27 | 53.83% |
| NVDA241220C00900000 | 2024-05-20 10:39AM EDT | 900.00 | 173.96 | 173.35 | 174.40 | +11.41 | +7.02% | 4 | 1,551 | 53.87% |
| NVDA241220C00905000 | 2024-05-15 11:11AM EDT | 905.00 | 170.85 | 170.35 | 171.85 | 0.00 | - | 12 | 21 | 53.70% |
| NVDA241220C00910000 | 2024-05-20 10:38AM EDT | 910.00 | 169.01 | 168.65 | 169.70 | +8.06 | +5.01% | 2 | 53 | 53.83% |
| NVDA241220C00915000 | 2024-05-15 2:38PM EDT | 915.00 | 167.93 | 166.20 | 167.65 | 0.00 | - | 1 | 27 | 53.83% |
| NVDA241220C00920000 | 2024-05-20 10:25AM EDT | 920.00 | 163.85 | 163.75 | 165.10 | +12.85 | +8.51% | 4 | 348 | 53.73% |
| NVDA241220C00925000 | 2024-05-20 10:32AM EDT | 925.00 | 163.00 | 160.75 | 161.85 | +12.25 | +8.13% | 62 | 22 | 53.40% |
| NVDA241220C00930000 | 2024-05-20 10:40AM EDT | 930.00 | 158.60 | 158.90 | 159.95 | +12.75 | +8.74% | 7 | 328 | 53.51% |
| NVDA241220C00935000 | 2024-05-20 9:35AM EDT | 935.00 | 157.88 | 156.25 | 157.35 | +11.74 | +8.03% | 1 | 42 | 53.34% |
| NVDA241220C00940000 | 2024-05-20 9:51AM EDT | 940.00 | 154.00 | 154.65 | 155.40 | +8.97 | +6.18% | 8 | 503 | 53.46% |
| NVDA241220C00945000 | 2024-05-20 9:51AM EDT | 945.00 | 154.00 | 152.00 | 152.95 | +12.80 | +9.07% | 8 | 41 | 53.30% |
| NVDA241220C00950000 | 2024-05-20 10:25AM EDT | 950.00 | 150.00 | 150.05 | 150.75 | +10.00 | +7.14% | 15 | 993 | 53.30% |
| NVDA241220C00955000 | 2024-05-17 3:27PM EDT | 955.00 | 148.88 | 147.20 | 148.40 | +10.60 | +7.67% | 1 | 13 | 53.11% |
| NVDA241220C00960000 | 2024-05-20 10:42AM EDT | 960.00 | 145.75 | 145.50 | 146.40 | +10.25 | +7.56% | 14 | 303 | 53.17% |
| NVDA241220C00965000 | 2024-05-17 2:58PM EDT | 965.00 | 144.51 | 142.70 | 143.55 | +11.91 | +8.98% | 1 | 13 | 52.89% |
| NVDA241220C00970000 | 2024-05-20 10:44AM EDT | 970.00 | 141.25 | 141.35 | 142.15 | +6.85 | +5.10% | 7 | 289 | 53.10% |
| NVDA241220C00975000 | 2024-05-17 3:01PM EDT | 975.00 | 138.52 | 138.60 | 139.30 | +9.39 | +7.27% | 2 | 22 | 52.80% |
| NVDA241220C00980000 | 2024-05-20 10:46AM EDT | 980.00 | 137.00 | 136.80 | 137.70 | +10.72 | +8.49% | 22 | 418 | 52.88% |
| NVDA241220C00990000 | 2024-05-20 9:35AM EDT | 990.00 | 135.11 | 133.05 | 133.80 | +12.41 | +10.11% | 23 | 375 | 52.87% |
| NVDA241220C01000000 | 2024-05-20 10:45AM EDT | 1,000.00 | 128.70 | 128.45 | 129.35 | +8.40 | +6.98% | 149 | 3,511 | 52.58% |
| NVDA241220C01010000 | 2024-05-17 11:28AM EDT | 1,010.00 | 127.17 | 124.35 | 125.25 | +5.72 | +4.71% | 15 | 223 | 52.41% |
| NVDA241220C01020000 | 2024-05-20 9:54AM EDT | 1,020.00 | 124.40 | 121.20 | 122.15 | +14.45 | +13.14% | 6 | 334 | 52.54% |
| NVDA241220C01030000 | 2024-05-17 2:03PM EDT | 1,030.00 | 109.50 | 116.95 | 117.80 | 0.00 | - | 36 | 147 | 52.24% |
| NVDA241220C01040000 | 2024-05-17 10:50AM EDT | 1,040.00 | 114.94 | 113.90 | 114.80 | +2.44 | +2.17% | 1 | 153 | 52.35% |
| NVDA241220C01050000 | 2024-05-20 9:55AM EDT | 1,050.00 | 113.36 | 110.35 | 111.30 | +13.32 | +13.31% | 2 | 615 | 52.25% |
| NVDA241220C01060000 | 2024-05-15 1:08PM EDT | 1,060.00 | 107.20 | 106.65 | 107.60 | -1.15 | -1.06% | 1 | 125 | 52.06% |
| NVDA241220C01070000 | 2024-05-17 2:29PM EDT | 1,070.00 | 104.16 | 103.35 | 104.00 | +10.76 | +11.52% | 5 | 136 | 51.94% |
| NVDA241220C01080000 | 2024-05-20 10:06AM EDT | 1,080.00 | 101.15 | 100.50 | 101.35 | +9.40 | +10.25% | 4 | 533 | 52.02% |
| NVDA241220C01090000 | 2024-05-17 3:07PM EDT | 1,090.00 | 90.00 | 96.85 | 97.85 | 0.00 | - | 2 | 92 | 51.79% |
| NVDA241220C01100000 | 2024-05-20 10:34AM EDT | 1,100.00 | 95.00 | 94.15 | 95.05 | +8.60 | +9.95% | 11 | 1,132 | 51.82% |
| NVDA241220C01110000 | 2024-05-20 10:19AM EDT | 1,110.00 | 92.27 | 91.10 | 92.25 | -4.38 | -4.53% | 1 | 217 | 51.76% |
| NVDA241220C01120000 | 2024-05-15 1:07PM EDT | 1,120.00 | 89.55 | 88.15 | 89.05 | 0.00 | - | 2 | 123 | 51.62% |
| NVDA241220C01130000 | 2024-05-17 10:21AM EDT | 1,130.00 | 82.50 | 85.75 | 86.55 | 0.00 | - | 4 | 109 | 51.68% |
| NVDA241220C01140000 | 2024-05-16 3:52PM EDT | 1,140.00 | 84.15 | 82.90 | 84.00 | -1.25 | -1.46% | 1 | 101 | 51.62% |
| NVDA241220C01150000 | 2024-05-17 12:45PM EDT | 1,150.00 | 76.00 | 80.10 | 80.75 | 0.00 | - | 4 | 354 | 51.41% |
| NVDA241220C01160000 | 2024-05-17 10:30AM EDT | 1,160.00 | 76.64 | 77.85 | 78.60 | 0.00 | - | 1 | 282 | 51.48% |
| NVDA241220C01170000 | 2024-05-16 9:34AM EDT | 1,170.00 | 78.25 | 75.50 | 76.35 | 0.00 | - | 1 | 49 | 51.49% |
| NVDA241220C01180000 | 2024-05-17 10:15AM EDT | 1,180.00 | 70.30 | 72.70 | 73.35 | 0.00 | - | 5 | 66 | 51.26% |
| NVDA241220C01190000 | 2024-05-17 2:05PM EDT | 1,190.00 | 65.20 | 70.50 | 71.10 | 0.00 | - | 2 | 76 | 51.24% |
| NVDA241220C01200000 | 2024-05-20 10:44AM EDT | 1,200.00 | 68.35 | 68.50 | 68.85 | +5.45 | +8.66% | 23 | 3,259 | 51.25% |
| NVDA241220C01210000 | 2024-05-16 9:31AM EDT | 1,210.00 | 67.55 | 66.05 | 67.05 | 0.00 | - | 1 | 96 | 51.22% |
| NVDA241220C01220000 | 2024-05-15 12:06PM EDT | 1,220.00 | 65.28 | 64.25 | 64.90 | 0.00 | - | 1 | 96 | 51.24% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 1,230.00 | 50.74 | 61.70 | 62.50 | 0.00 | - | 7 | 58 | 51.03% |
| NVDA241220C01240000 | 2024-05-20 10:44AM EDT | 1,240.00 | 60.10 | 60.10 | 60.65 | -2.20 | -3.53% | 3 | 66 | 51.10% |
| NVDA241220C01250000 | 2024-05-20 10:44AM EDT | 1,250.00 | 58.16 | 57.85 | 58.40 | +1.57 | +2.77% | 5 | 296 | 50.93% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 1,260.00 | 57.60 | 56.20 | 56.85 | 0.00 | - | 2 | 93 | 51.00% |
| NVDA241220C01270000 | 2024-05-20 9:40AM EDT | 1,270.00 | 55.47 | 54.45 | 55.05 | +3.27 | +6.26% | 1 | 56 | 50.98% |
| NVDA241220C01280000 | 2024-05-16 3:59PM EDT | 1,280.00 | 54.13 | 52.65 | 53.20 | 0.00 | - | 11 | 81 | 50.92% |
| NVDA241220C01290000 | 2024-05-17 3:06PM EDT | 1,290.00 | 46.92 | 51.05 | 51.60 | 0.00 | - | 1 | 55 | 50.93% |
| NVDA241220C01300000 | 2024-05-20 9:40AM EDT | 1,300.00 | 50.46 | 49.45 | 50.00 | +5.46 | +12.13% | 1 | 659 | 50.92% |
| NVDA241220C01320000 | 2024-05-17 2:55PM EDT | 1,320.00 | 42.10 | 46.15 | 46.70 | 0.00 | - | 2 | 104 | 50.80% |
| NVDA241220C01340000 | 2024-05-14 9:45AM EDT | 1,340.00 | 35.60 | 43.45 | 43.95 | 0.00 | - | 3 | 104 | 50.84% |
| NVDA241220C01360000 | 2024-05-16 11:22AM EDT | 1,360.00 | 45.00 | 40.60 | 41.20 | 0.00 | - | 1 | 71 | 50.78% |
| NVDA241220C01380000 | 2024-05-17 12:07PM EDT | 1,380.00 | 36.79 | 37.90 | 38.45 | 0.00 | - | 5 | 90 | 50.67% |
| NVDA241220C01400000 | 2024-05-20 9:43AM EDT | 1,400.00 | 36.37 | 35.60 | 36.15 | +3.22 | +9.71% | 4 | 1,159 | 50.69% |
| NVDA241220C01410000 | 2024-05-15 1:00PM EDT | 1,410.00 | 36.25 | 34.45 | 34.95 | 0.00 | - | 19 | 162 | 50.66% |
| NVDA241220C01420000 | 2024-05-15 12:57PM EDT | 1,420.00 | 35.35 | 33.40 | 33.85 | 0.00 | - | 1 | 149 | 50.66% |
| NVDA241220C01430000 | 2024-05-10 2:07PM EDT | 1,430.00 | 28.65 | 32.55 | 33.05 | 0.00 | - | 3 | 48 | 50.78% |
| NVDA241220C01440000 | 2024-05-17 10:50AM EDT | 1,440.00 | 32.00 | 31.55 | 32.05 | 0.00 | - | 1 | 160 | 50.79% |
| NVDA241220C01450000 | 2024-05-17 1:08PM EDT | 1,450.00 | 29.60 | 30.35 | 30.90 | 0.00 | - | 1 | 68 | 50.69% |
| NVDA241220C01460000 | 2024-05-15 12:58PM EDT | 1,460.00 | 31.10 | 29.45 | 29.85 | 0.00 | - | 9 | 24 | 50.68% |
| NVDA241220C01470000 | 2024-05-15 1:25PM EDT | 1,470.00 | 29.90 | 28.60 | 29.00 | 0.00 | - | 106 | 133 | 50.72% |
| NVDA241220C01480000 | 2024-05-20 9:58AM EDT | 1,480.00 | 28.67 | 27.85 | 28.30 | -0.95 | -3.21% | 1 | 49 | 50.82% |
| NVDA241220C01490000 | 2024-05-17 2:54PM EDT | 1,490.00 | 24.45 | 27.00 | 27.45 | 0.00 | - | 7 | 339 | 50.83% |
| NVDA241220C01500000 | 2024-05-20 10:02AM EDT | 1,500.00 | 26.85 | 26.20 | 26.60 | +2.90 | +12.11% | 159 | 637 | 50.84% |
| NVDA241220C01520000 | 2024-05-20 9:54AM EDT | 1,520.00 | 25.50 | 24.40 | 24.85 | -0.50 | -1.92% | 15 | 98 | 50.75% |
| NVDA241220C01540000 | 2024-05-20 9:30AM EDT | 1,540.00 | 22.60 | 23.00 | 23.45 | -3.60 | -13.74% | 150 | 52 | 50.82% |
| NVDA241220C01560000 | 2024-05-09 1:57PM EDT | 1,560.00 | 18.90 | 21.85 | 22.25 | 0.00 | - | 1 | 121 | 50.98% |
| NVDA241220C01580000 | 2024-05-17 2:36PM EDT | 1,580.00 | 18.55 | 20.50 | 20.90 | 0.00 | - | 11 | 65 | 50.97% |
| NVDA241220C01600000 | 2024-05-20 10:41AM EDT | 1,600.00 | 19.40 | 19.40 | 19.70 | +0.30 | +1.57% | 4 | 386 | 51.05% |
| NVDA241220C01620000 | 2024-05-20 10:33AM EDT | 1,620.00 | 18.75 | 18.30 | 18.60 | -2.00 | -9.64% | 1 | 99 | 51.11% |
| NVDA241220C01640000 | 2024-05-20 10:43AM EDT | 1,640.00 | 17.36 | 17.20 | 17.55 | -0.49 | -2.75% | 10 | 268 | 51.15% |
| NVDA241220C01650000 | 2024-05-17 2:35PM EDT | 1,650.00 | 15.00 | 16.65 | 17.00 | 0.00 | - | 2 | 91 | 51.14% |
| NVDA241220C01660000 | 2024-05-07 9:57AM EDT | 1,660.00 | 16.43 | 16.30 | 16.70 | 0.00 | - | 1 | 28 | 51.28% |
| NVDA241220C01670000 | 2024-05-01 12:00PM EDT | 1,670.00 | 10.60 | 15.80 | 16.10 | 0.00 | - | 2 | 16 | 51.25% |
| NVDA241220C01680000 | 2024-05-06 11:44AM EDT | 1,680.00 | 18.22 | 15.25 | 15.75 | 0.00 | - | 1 | 13 | 51.28% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 1,690.00 | 10.56 | 14.85 | 15.60 | 0.00 | - | 2 | 36 | 51.43% |
| NVDA241220C01700000 | 2024-05-20 9:44AM EDT | 1,700.00 | 14.87 | 14.50 | 14.80 | +0.66 | +4.64% | 7 | 152 | 51.35% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 1,710.00 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 46.69% |
| NVDA241220C01720000 | 2024-05-16 10:19AM EDT | 1,720.00 | 15.65 | 13.70 | 14.10 | 0.00 | - | 1 | 37 | 51.46% |
| NVDA241220C01730000 | 2024-05-14 1:17PM EDT | 1,730.00 | 11.77 | 13.35 | 13.75 | 0.00 | - | 2 | 25 | 51.52% |
| NVDA241220C01740000 | 2024-05-03 10:39AM EDT | 1,740.00 | 12.50 | 13.00 | 13.40 | 0.00 | - | 2 | 41 | 51.57% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 1,750.00 | 11.65 | 12.65 | 13.00 | 0.00 | - | 1 | 147 | 51.59% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 1,760.00 | 14.50 | 10.50 | 11.95 | 0.00 | - | 1 | 223 | 50.48% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 1,770.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 1,780.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| NVDA241220C01790000 | 2024-05-17 2:11PM EDT | 1,790.00 | 10.50 | 11.35 | 11.95 | 0.00 | - | 1 | 233 | 51.88% |
| NVDA241220C01800000 | 2024-05-20 10:26AM EDT | 1,800.00 | 11.40 | 11.10 | 11.50 | +0.40 | +3.64% | 1 | 167 | 51.88% |
| NVDA241220C01810000 | 2024-04-16 12:49PM EDT | 1,810.00 | 11.85 | 9.10 | 10.65 | 0.00 | - | 5 | 9 | 50.80% |
| NVDA241220C01820000 | 2024-05-17 12:56PM EDT | 1,820.00 | 10.17 | 10.50 | 11.00 | 0.00 | - | 1 | 28 | 51.99% |
| NVDA241220C01830000 | 2024-05-07 12:30PM EDT | 1,830.00 | 11.75 | 10.20 | 10.80 | 0.00 | - | 1 | 10 | 52.06% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 1,840.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA241220C01850000 | 2024-05-17 12:43PM EDT | 1,850.00 | 9.40 | 9.70 | 10.25 | 0.00 | - | 1 | 25 | 52.16% |
| NVDA241220C01860000 | 2024-05-20 10:17AM EDT | 1,860.00 | 9.90 | 9.45 | 10.05 | -0.35 | -3.41% | 2 | 30 | 52.23% |
| NVDA241220C01870000 | 2024-05-17 2:26PM EDT | 1,870.00 | 8.40 | 9.30 | 9.80 | 0.00 | - | 1 | 10 | 52.33% |
| NVDA241220C01880000 | 2024-05-15 11:08AM EDT | 1,880.00 | 9.85 | 9.05 | 9.65 | 0.00 | - | 1 | 32 | 52.41% |
| NVDA241220C01890000 | 2024-05-17 11:58AM EDT | 1,890.00 | 8.70 | 8.75 | 9.25 | 0.00 | - | 1 | 45 | 52.33% |
| NVDA241220C01900000 | 2024-05-20 9:40AM EDT | 1,900.00 | 9.06 | 8.65 | 9.00 | -0.44 | -4.63% | 3 | 192 | 52.43% |
| NVDA241220C01910000 | 2024-05-17 3:49PM EDT | 1,910.00 | 7.80 | 8.40 | 8.85 | 0.00 | - | 1 | 65 | 52.50% |
| NVDA241220C01920000 | 2024-05-20 10:37AM EDT | 1,920.00 | 8.35 | 7.95 | 8.65 | -1.65 | -16.50% | 5 | 136 | 52.41% |
| NVDA241220C01930000 | 2024-05-17 12:08PM EDT | 1,930.00 | 7.90 | 7.80 | 8.65 | 0.00 | - | 1 | 323 | 52.61% |
| NVDA241220C01940000 | 2024-05-20 10:34AM EDT | 1,940.00 | 7.90 | 7.90 | 8.05 | +0.50 | +6.76% | 9 | 711 | 52.60% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 121 | 193.75% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 168.75% |
| NVDA241220P00015000 | 2024-04-17 11:16AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 153 | 150.00% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 137.50% |
| NVDA241220P00025000 | 2024-03-22 1:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 131.25% |
| NVDA241220P00035000 | 2023-12-22 2:09PM EDT | 35.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 158.98% |
| NVDA241220P00045000 | 2024-03-18 1:06PM EDT | 45.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 14 | 138.67% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 133.98% |
| NVDA241220P00055000 | 2023-11-17 10:30AM EDT | 55.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 122.66% |
| NVDA241220P00060000 | 2024-02-26 10:30AM EDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 68 | 113.28% |
| NVDA241220P00065000 | 2023-12-22 3:13PM EDT | 65.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 112.89% |
| NVDA241220P00070000 | 2024-02-21 11:52AM EDT | 70.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 12 | 83 | 124.22% |
| NVDA241220P00075000 | 2024-03-04 10:30AM EDT | 75.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 116.21% |
| NVDA241220P00080000 | 2024-03-18 3:28PM EDT | 80.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 111.52% |
| NVDA241220P00085000 | 2024-02-23 10:30AM EDT | 85.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 116.60% |
| NVDA241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 113.48% |
| NVDA241220P00095000 | 2024-03-08 1:25PM EDT | 95.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 5 | 37 | 104.30% |
| NVDA241220P00100000 | 2024-05-17 2:45PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 16 | 3,126 | 91.80% |
| NVDA241220P00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.15 | 0.01 | 0.24 | 0.00 | - | 1 | 355 | 96.78% |
| NVDA241220P00120000 | 2024-05-20 10:23AM EDT | 120.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 75 | 1,357 | 87.70% |
| NVDA241220P00130000 | 2024-05-06 3:17PM EDT | 130.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 10 | 226 | 89.84% |
| NVDA241220P00140000 | 2024-04-22 1:38PM EDT | 140.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 294 | 82.42% |
| NVDA241220P00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.11 | 0.03 | 0.12 | +0.10 | +1,000.00% | 2 | 1,178 | 79.10% |
| NVDA241220P00160000 | 2024-05-15 2:45PM EDT | 160.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 6 | 97 | 80.08% |
| NVDA241220P00170000 | 2024-05-15 9:30AM EDT | 170.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 1 | 97 | 80.62% |
| NVDA241220P00180000 | 2024-05-16 3:13PM EDT | 180.00 | 0.15 | 0.15 | 0.34 | 0.00 | - | 1 | 312 | 79.54% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 190.00 | 0.21 | 0.00 | 0.37 | 0.00 | - | 30 | 188 | 74.90% |
| NVDA241220P00200000 | 2024-05-17 2:20PM EDT | 200.00 | 0.32 | 0.03 | 0.29 | 0.00 | - | 12 | 815 | 71.48% |
| NVDA241220P00210000 | 2024-05-08 11:17AM EDT | 210.00 | 0.34 | 0.02 | 0.43 | 0.00 | - | 2 | 208 | 71.63% |
| NVDA241220P00220000 | 2024-05-15 12:26PM EDT | 220.00 | 0.32 | 0.10 | 0.37 | 0.00 | - | 3 | 819 | 69.78% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 230.00 | 0.63 | 0.12 | 0.48 | 0.00 | - | 1 | 390 | 69.43% |
| NVDA241220P00240000 | 2024-05-15 9:41AM EDT | 240.00 | 0.32 | 0.15 | 0.53 | 0.00 | - | 1 | 265 | 68.26% |
| NVDA241220P00250000 | 2024-05-14 12:46PM EDT | 250.00 | 0.55 | 0.35 | 0.61 | 0.00 | - | 11 | 559 | 68.87% |
| NVDA241220P00260000 | 2024-04-29 10:27AM EDT | 260.00 | 0.80 | 0.26 | 0.51 | 0.00 | - | 10 | 160 | 65.28% |
| NVDA241220P00270000 | 2024-05-09 3:34PM EDT | 270.00 | 0.85 | 0.36 | 0.72 | 0.00 | - | 1 | 459 | 65.92% |
| NVDA241220P00280000 | 2024-05-15 3:00PM EDT | 280.00 | 0.63 | 0.40 | 0.79 | 0.00 | - | 2 | 370 | 64.80% |
| NVDA241220P00290000 | 2024-05-15 3:00PM EDT | 290.00 | 0.69 | 0.50 | 0.86 | 0.00 | - | 16 | 465 | 64.04% |
| NVDA241220P00300000 | 2024-05-17 2:46PM EDT | 300.00 | 0.70 | 0.56 | 0.88 | 0.00 | - | 4 | 1,786 | 62.72% |
| NVDA241220P00310000 | 2024-05-13 3:56PM EDT | 310.00 | 1.10 | 0.63 | 1.04 | 0.00 | - | 11 | 299 | 62.16% |
| NVDA241220P00320000 | 2024-05-20 9:30AM EDT | 320.00 | 1.03 | 0.74 | 1.13 | +0.14 | +15.73% | 2 | 771 | 61.35% |
| NVDA241220P00330000 | 2024-05-16 10:20AM EDT | 330.00 | 1.08 | 0.83 | 1.24 | 0.00 | - | 3 | 252 | 60.51% |
| NVDA241220P00340000 | 2024-05-15 3:41PM EDT | 340.00 | 1.21 | 0.96 | 1.36 | 0.00 | - | 10 | 652 | 59.80% |
| NVDA241220P00350000 | 2024-05-17 2:07PM EDT | 350.00 | 1.24 | 1.09 | 1.48 | 0.00 | - | 1 | 1,291 | 59.03% |
| NVDA241220P00360000 | 2024-05-15 10:42AM EDT | 360.00 | 1.79 | 1.23 | 1.64 | 0.00 | - | 1 | 620 | 58.37% |
| NVDA241220P00370000 | 2024-05-20 10:41AM EDT | 370.00 | 1.60 | 1.44 | 1.60 | -0.15 | -8.57% | 30 | 888 | 57.30% |
| NVDA241220P00380000 | 2024-05-20 10:23AM EDT | 380.00 | 1.84 | 1.51 | 1.95 | -0.01 | -0.54% | 1 | 344 | 56.86% |
| NVDA241220P00390000 | 2024-05-16 10:29AM EDT | 390.00 | 2.05 | 1.71 | 2.13 | 0.00 | - | 20 | 485 | 56.24% |
| NVDA241220P00400000 | 2024-05-17 1:04PM EDT | 400.00 | 2.35 | 2.10 | 2.22 | 0.00 | - | 4 | 1,127 | 55.77% |
| NVDA241220P00410000 | 2024-05-16 3:14PM EDT | 410.00 | 2.61 | 2.11 | 2.57 | 0.00 | - | 36 | 281 | 55.00% |
| NVDA241220P00420000 | 2024-05-20 10:41AM EDT | 420.00 | 2.60 | 2.44 | 2.64 | -0.25 | -8.77% | 30 | 479 | 54.27% |
| NVDA241220P00430000 | 2024-05-17 12:53PM EDT | 430.00 | 3.15 | 2.65 | 3.10 | 0.00 | - | 1 | 245 | 53.94% |
| NVDA241220P00440000 | 2024-05-20 10:33AM EDT | 440.00 | 3.17 | 2.88 | 3.40 | -0.42 | -11.70% | 1 | 947 | 53.32% |
| NVDA241220P00450000 | 2024-05-20 10:31AM EDT | 450.00 | 3.42 | 3.30 | 3.40 | -0.58 | -14.50% | 141 | 1,419 | 52.50% |
| NVDA241220P00460000 | 2024-05-16 10:39AM EDT | 460.00 | 4.12 | 3.55 | 4.05 | +0.15 | +3.78% | 1 | 419 | 52.28% |
| NVDA241220P00470000 | 2024-05-20 10:33AM EDT | 470.00 | 4.20 | 4.00 | 4.35 | -0.50 | -10.64% | 1 | 764 | 51.79% |
| NVDA241220P00480000 | 2024-05-15 3:44PM EDT | 480.00 | 4.80 | 4.35 | 4.80 | 0.00 | - | 4 | 274 | 51.29% |
| NVDA241220P00490000 | 2024-05-17 10:33AM EDT | 490.00 | 5.40 | 4.75 | 5.25 | 0.00 | - | 1 | 946 | 50.80% |
| NVDA241220P00500000 | 2024-05-20 9:59AM EDT | 500.00 | 5.65 | 5.25 | 5.75 | -0.70 | -11.02% | 3 | 2,198 | 50.39% |
| NVDA241220P00505000 | 2024-05-20 9:31AM EDT | 505.00 | 6.23 | 5.50 | 6.00 | -1.27 | -16.93% | 1 | 483 | 50.16% |
| NVDA241220P00510000 | 2024-05-20 9:31AM EDT | 510.00 | 6.53 | 5.85 | 6.30 | -0.07 | -1.06% | 1 | 280 | 50.05% |
| NVDA241220P00515000 | 2024-05-17 3:15PM EDT | 515.00 | 7.25 | 5.95 | 6.55 | 0.00 | - | 3 | 512 | 50.17% |
| NVDA241220P00520000 | 2024-05-20 9:42AM EDT | 520.00 | 6.77 | 6.25 | 6.85 | -0.58 | -7.89% | 2 | 2,502 | 49.96% |
| NVDA241220P00525000 | 2024-05-20 10:04AM EDT | 525.00 | 7.01 | 6.75 | 7.00 | -0.24 | -3.31% | 7 | 246 | 49.51% |
| NVDA241220P00530000 | 2024-05-17 2:54PM EDT | 530.00 | 8.64 | 7.00 | 7.50 | 0.00 | - | 5 | 187 | 49.59% |
| NVDA241220P00535000 | 2024-05-17 2:10PM EDT | 535.00 | 8.65 | 7.15 | 7.80 | 0.00 | - | 1 | 196 | 49.34% |
| NVDA241220P00540000 | 2024-05-17 12:56PM EDT | 540.00 | 8.81 | 7.55 | 8.20 | 0.00 | - | 3 | 214 | 49.22% |
| NVDA241220P00545000 | 2024-05-20 9:30AM EDT | 545.00 | 8.93 | 8.10 | 8.35 | -0.59 | -6.20% | 10 | 291 | 48.74% |
| NVDA241220P00550000 | 2024-05-20 9:30AM EDT | 550.00 | 9.25 | 8.45 | 8.75 | -0.83 | -8.23% | 10 | 1,064 | 48.60% |
| NVDA241220P00555000 | 2024-05-17 1:03PM EDT | 555.00 | 10.05 | 8.80 | 9.25 | 0.00 | - | 2 | 242 | 48.56% |
| NVDA241220P00560000 | 2024-05-20 10:08AM EDT | 560.00 | 9.62 | 9.15 | 9.55 | -1.62 | -14.41% | 1 | 376 | 48.25% |
| NVDA241220P00565000 | 2024-05-20 9:43AM EDT | 565.00 | 9.95 | 9.70 | 10.00 | -0.45 | -4.33% | 4 | 115 | 48.12% |
| NVDA241220P00570000 | 2024-05-17 2:48PM EDT | 570.00 | 12.50 | 10.05 | 10.50 | 0.00 | - | 2 | 275 | 48.02% |
| NVDA241220P00575000 | 2024-05-17 2:27PM EDT | 575.00 | 12.90 | 10.55 | 10.90 | 0.00 | - | 5 | 174 | 47.80% |
| NVDA241220P00580000 | 2024-05-16 11:09AM EDT | 580.00 | 11.65 | 11.00 | 11.35 | 0.00 | - | 3 | 606 | 47.61% |
| NVDA241220P00585000 | 2024-05-17 9:51AM EDT | 585.00 | 12.84 | 11.45 | 11.85 | 0.00 | - | 1 | 304 | 47.47% |
| NVDA241220P00590000 | 2024-05-17 10:18AM EDT | 590.00 | 13.85 | 12.00 | 12.35 | 0.00 | - | 2 | 586 | 47.31% |
| NVDA241220P00595000 | 2024-05-20 10:48AM EDT | 595.00 | 12.77 | 12.70 | 12.90 | -1.93 | -13.13% | 10 | 186 | 47.18% |
| NVDA241220P00600000 | 2024-05-20 10:48AM EDT | 600.00 | 13.37 | 13.20 | 13.50 | -1.96 | -12.79% | 17 | 1,778 | 47.08% |
| NVDA241220P00605000 | 2024-05-15 9:49AM EDT | 605.00 | 16.61 | 13.75 | 14.15 | 0.00 | - | 2 | 78 | 47.02% |
| NVDA241220P00610000 | 2024-05-15 3:57PM EDT | 610.00 | 15.07 | 14.25 | 14.70 | -0.31 | -2.02% | 1 | 272 | 46.84% |
| NVDA241220P00615000 | 2024-05-15 3:02PM EDT | 615.00 | 16.00 | 15.00 | 15.35 | 0.00 | - | 5 | 133 | 46.74% |
| NVDA241220P00620000 | 2024-05-20 10:50AM EDT | 620.00 | 15.82 | 15.50 | 16.10 | -1.91 | -10.63% | 7 | 244 | 46.70% |
| NVDA241220P00625000 | 2024-05-20 10:05AM EDT | 625.00 | 16.72 | 16.40 | 16.75 | -2.77 | -14.21% | 8 | 129 | 46.56% |
| NVDA241220P00630000 | 2024-05-17 3:57PM EDT | 630.00 | 20.00 | 16.95 | 17.55 | 0.00 | - | 2 | 312 | 46.53% |
| NVDA241220P00640000 | 2024-05-20 10:19AM EDT | 640.00 | 18.80 | 18.40 | 18.95 | -3.35 | -15.12% | 1 | 305 | 46.26% |
| NVDA241220P00650000 | 2024-05-20 10:21AM EDT | 650.00 | 20.25 | 20.15 | 20.50 | -2.85 | -12.34% | 76 | 2,141 | 46.03% |
| NVDA241220P00660000 | 2024-05-20 10:12AM EDT | 660.00 | 22.20 | 21.75 | 22.15 | -3.50 | -13.62% | 9 | 256 | 45.82% |
| NVDA241220P00680000 | 2024-05-20 10:41AM EDT | 680.00 | 25.75 | 25.50 | 25.90 | -4.25 | -14.17% | 6 | 1,079 | 45.50% |
| NVDA241220P00700000 | 2024-05-20 10:10AM EDT | 700.00 | 30.00 | 29.50 | 30.00 | -4.00 | -11.76% | 15 | 2,113 | 45.14% |
| NVDA241220P00710000 | 2024-05-20 10:10AM EDT | 710.00 | 32.32 | 31.65 | 32.15 | -3.75 | -10.40% | 2 | 232 | 44.93% |
| NVDA241220P00720000 | 2024-05-20 10:28AM EDT | 720.00 | 34.35 | 34.00 | 34.50 | -5.76 | -14.36% | 2 | 544 | 44.78% |
| NVDA241220P00730000 | 2024-05-20 10:28AM EDT | 730.00 | 36.86 | 36.55 | 37.05 | -3.14 | -7.85% | 1 | 164 | 44.67% |
| NVDA241220P00740000 | 2024-05-20 10:15AM EDT | 740.00 | 40.25 | 39.30 | 39.85 | -4.45 | -9.96% | 3 | 238 | 44.63% |
| NVDA241220P00750000 | 2024-05-20 10:07AM EDT | 750.00 | 42.28 | 41.90 | 42.45 | -5.27 | -11.08% | 8 | 1,529 | 44.42% |
| NVDA241220P00760000 | 2024-05-17 2:13PM EDT | 760.00 | 51.17 | 44.60 | 45.30 | 0.00 | - | 5 | 341 | 44.28% |
| NVDA241220P00770000 | 2024-05-20 10:38AM EDT | 770.00 | 48.10 | 47.70 | 48.20 | -3.39 | -6.58% | 5 | 195 | 44.11% |
| NVDA241220P00775000 | 2024-05-20 10:02AM EDT | 775.00 | 49.60 | 49.20 | 49.75 | -1.15 | -2.27% | 3 | 430 | 44.05% |
| NVDA241220P00780000 | 2024-05-17 1:53PM EDT | 780.00 | 56.02 | 50.70 | 51.35 | 0.00 | - | 4 | 453 | 44.00% |
| NVDA241220P00785000 | 2024-05-16 11:58AM EDT | 785.00 | 53.30 | 52.50 | 53.10 | 0.00 | - | 1 | 16 | 44.00% |
| NVDA241220P00790000 | 2024-05-20 10:45AM EDT | 790.00 | 54.30 | 54.05 | 54.65 | -4.69 | -7.95% | 2 | 699 | 43.89% |
| NVDA241220P00795000 | 2024-05-20 10:37AM EDT | 795.00 | 56.08 | 55.75 | 56.25 | -1.61 | -2.79% | 8 | 14 | 43.80% |
| NVDA241220P00800000 | 2024-05-20 10:48AM EDT | 800.00 | 57.73 | 57.60 | 58.15 | -7.27 | -11.18% | 20 | 1,053 | 43.82% |
| NVDA241220P00805000 | 2024-05-20 9:44AM EDT | 805.00 | 60.60 | 59.45 | 60.05 | +0.09 | +0.15% | 1 | 30 | 43.83% |
| NVDA241220P00810000 | 2024-05-16 9:51AM EDT | 810.00 | 61.75 | 60.90 | 61.55 | +0.03 | +0.05% | 2 | 50 | 43.66% |
| NVDA241220P00815000 | 2024-05-15 11:14AM EDT | 815.00 | 63.90 | 62.70 | 63.35 | -2.10 | -3.18% | 5 | 111 | 43.59% |
| NVDA241220P00820000 | 2024-05-17 1:36PM EDT | 820.00 | 70.36 | 64.50 | 65.15 | 0.00 | - | 3 | 473 | 43.52% |
| NVDA241220P00825000 | 2024-05-17 1:16PM EDT | 825.00 | 71.75 | 66.45 | 67.00 | 0.00 | - | 21 | 89 | 43.45% |
| NVDA241220P00830000 | 2024-05-20 9:30AM EDT | 830.00 | 72.72 | 68.35 | 68.90 | +3.62 | +5.24% | 1 | 30 | 43.39% |
| NVDA241220P00835000 | 2024-05-17 1:35PM EDT | 835.00 | 71.20 | 70.35 | 70.85 | -5.16 | -6.76% | 2 | 27 | 43.34% |
| NVDA241220P00840000 | 2024-05-20 9:35AM EDT | 840.00 | 74.45 | 72.15 | 72.90 | -5.95 | -7.40% | 4 | 645 | 43.31% |
| NVDA241220P00845000 | 2024-05-17 1:35PM EDT | 845.00 | 80.57 | 74.25 | 74.80 | 0.00 | - | 5 | 80 | 43.21% |
| NVDA241220P00850000 | 2024-05-17 1:06PM EDT | 850.00 | 77.00 | 76.25 | 77.10 | -5.05 | -6.15% | 3 | 185 | 43.26% |
| NVDA241220P00855000 | 2024-05-20 9:54AM EDT | 855.00 | 79.36 | 78.60 | 79.20 | +0.26 | +0.33% | 13 | 71 | 43.21% |
| NVDA241220P00860000 | 2024-05-20 10:12AM EDT | 860.00 | 81.26 | 80.40 | 81.15 | -5.64 | -6.49% | 54 | 471 | 43.09% |
| NVDA241220P00865000 | 2024-05-20 9:54AM EDT | 865.00 | 83.55 | 82.45 | 83.20 | -0.25 | -0.30% | 13 | 31 | 43.00% |
| NVDA241220P00870000 | 2024-05-17 3:08PM EDT | 870.00 | 94.15 | 84.75 | 85.25 | 0.00 | - | 12 | 41 | 42.90% |
| NVDA241220P00875000 | 2024-05-20 10:39AM EDT | 875.00 | 87.65 | 87.05 | 87.65 | -5.55 | -5.95% | 3 | 43 | 42.92% |
| NVDA241220P00880000 | 2024-05-20 9:58AM EDT | 880.00 | 89.00 | 89.25 | 90.00 | -2.50 | -2.73% | 61 | 399 | 42.91% |
| NVDA241220P00885000 | 2024-05-20 9:54AM EDT | 885.00 | 91.99 | 91.75 | 92.35 | -5.54 | -5.68% | 12 | 7 | 42.88% |
| NVDA241220P00890000 | 2024-05-20 9:54AM EDT | 890.00 | 94.22 | 93.65 | 94.40 | -5.48 | -5.50% | 48 | 25 | 42.73% |
| NVDA241220P00895000 | 2024-05-20 10:29AM EDT | 895.00 | 96.45 | 96.10 | 96.95 | -1.20 | -1.23% | 15 | 40 | 42.75% |
| NVDA241220P00900000 | 2024-05-20 10:37AM EDT | 900.00 | 99.01 | 98.65 | 99.45 | -8.69 | -8.07% | 3 | 568 | 42.75% |
| NVDA241220P00905000 | 2024-05-17 12:25PM EDT | 905.00 | 107.60 | 100.95 | 101.80 | 0.00 | - | 2 | 5 | 42.67% |
| NVDA241220P00910000 | 2024-05-17 1:35PM EDT | 910.00 | 110.88 | 103.55 | 104.45 | 0.00 | - | 15 | 32 | 42.70% |
| NVDA241220P00915000 | 2024-05-17 9:47AM EDT | 915.00 | 109.90 | 105.80 | 106.95 | 0.00 | - | 2 | 45 | 42.65% |
| NVDA241220P00920000 | 2024-05-20 9:30AM EDT | 920.00 | 113.72 | 108.15 | 109.15 | -4.53 | -3.83% | 1 | 442 | 42.49% |
| NVDA241220P00925000 | 2024-05-16 10:43AM EDT | 925.00 | 111.95 | 110.55 | 111.50 | 0.00 | - | 4 | 80 | 42.37% |
| NVDA241220P00930000 | 2024-05-20 10:35AM EDT | 930.00 | 113.35 | 113.55 | 114.20 | -11.65 | -9.32% | 8 | 574 | 42.37% |
| NVDA241220P00935000 | 2024-05-20 10:42AM EDT | 935.00 | 115.90 | 116.05 | 116.90 | -3.17 | -2.66% | 4 | 62 | 42.35% |
| NVDA241220P00940000 | 2024-05-17 3:54PM EDT | 940.00 | 129.40 | 118.55 | 119.50 | 0.00 | - | 23 | 239 | 42.28% |
| NVDA241220P00945000 | 2024-05-17 3:47PM EDT | 945.00 | 132.51 | 120.90 | 121.80 | 0.00 | - | 2 | 10 | 42.10% |
| NVDA241220P00950000 | 2024-05-17 3:47PM EDT | 950.00 | 135.41 | 123.35 | 124.90 | 0.00 | - | 2 | 902 | 42.19% |
| NVDA241220P00955000 | 2024-05-16 11:06AM EDT | 955.00 | 127.00 | 126.70 | 127.75 | 0.00 | - | 2 | 6 | 42.18% |
| NVDA241220P00960000 | 2024-05-20 10:12AM EDT | 960.00 | 129.88 | 129.10 | 130.00 | -10.72 | -7.62% | 1 | 139 | 41.96% |
| NVDA241220P00965000 | 2024-05-16 2:55PM EDT | 965.00 | 134.32 | 132.00 | 132.95 | 0.00 | - | - | 2 | 41.96% |
| NVDA241220P00970000 | 2024-05-15 9:30AM EDT | 970.00 | 150.10 | 134.70 | 135.80 | 0.00 | - | 1 | 253 | 41.92% |
| NVDA241220P00975000 | 2024-05-20 10:22AM EDT | 975.00 | 137.31 | 137.30 | 138.25 | -8.70 | -5.96% | 2 | 11 | 41.73% |
| NVDA241220P00980000 | 2024-05-16 2:43PM EDT | 980.00 | 140.21 | 140.45 | 141.50 | -3.19 | -2.22% | 1 | 272 | 41.80% |
| NVDA241220P00990000 | 2024-05-15 2:12PM EDT | 990.00 | 148.20 | 145.90 | 147.40 | 0.00 | - | 11 | 160 | 41.72% |
| NVDA241220P01000000 | 2024-05-20 10:22AM EDT | 1,000.00 | 151.84 | 151.60 | 153.10 | -12.08 | -7.37% | 3 | 615 | 41.52% |
| NVDA241220P01010000 | 2024-05-14 2:13PM EDT | 1,010.00 | 178.15 | 157.70 | 159.25 | 0.00 | - | 3 | 360 | 41.43% |
| NVDA241220P01020000 | 2024-05-17 3:59PM EDT | 1,020.00 | 177.75 | 163.50 | 165.00 | 0.00 | - | 17 | 271 | 41.17% |
| NVDA241220P01030000 | 2024-05-17 2:22PM EDT | 1,030.00 | 186.10 | 170.40 | 171.55 | 0.00 | - | 2 | 327 | 41.14% |
| NVDA241220P01040000 | 2024-05-07 2:47PM EDT | 1,040.00 | 210.10 | 175.90 | 177.55 | 0.00 | - | 3 | 462 | 40.89% |
| NVDA241220P01050000 | 2024-05-16 10:27AM EDT | 1,050.00 | 183.30 | 182.90 | 184.50 | 0.00 | - | 7 | 848 | 40.92% |
| NVDA241220P01060000 | 2024-05-09 10:50AM EDT | 1,060.00 | 232.25 | 189.50 | 191.35 | 0.00 | - | 12 | 303 | 40.88% |
| NVDA241220P01070000 | 2024-05-20 10:18AM EDT | 1,070.00 | 196.45 | 195.40 | 198.40 | -4.47 | -2.22% | 1 | 111 | 40.88% |
| NVDA241220P01080000 | 2024-05-10 12:47PM EDT | 1,080.00 | 238.60 | 201.80 | 204.40 | 0.00 | - | 2 | 242 | 40.46% |
| NVDA241220P01090000 | 2024-05-09 11:47AM EDT | 1,090.00 | 252.55 | 209.50 | 212.25 | 0.00 | - | 2 | 90 | 40.67% |
| NVDA241220P01100000 | 2024-05-15 11:53AM EDT | 1,100.00 | 220.76 | 215.50 | 218.60 | 0.00 | - | 52 | 215 | 40.30% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 1,110.00 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 56.85% |
| NVDA241220P01120000 | 2024-05-17 2:19PM EDT | 1,120.00 | 247.40 | 229.05 | 232.70 | 0.00 | - | 2 | 125 | 39.96% |
| NVDA241220P01130000 | 2024-05-17 2:19PM EDT | 1,130.00 | 255.05 | 237.10 | 240.35 | 0.00 | - | 2 | 71 | 39.95% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 1,140.00 | 285.55 | 278.70 | 286.50 | 0.00 | - | 2 | 274 | 52.69% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 1,150.00 | 366.00 | 251.70 | 255.10 | 0.00 | - | 1 | 96 | 39.63% |
| NVDA241220P01160000 | 2024-05-13 11:22AM EDT | 1,160.00 | 296.06 | 259.15 | 263.20 | 0.00 | - | 20 | 71 | 39.70% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 1,170.00 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 61.34% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 1,180.00 | 391.69 | 274.55 | 277.55 | 0.00 | - | 1 | 17 | 38.98% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 1,190.00 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 63.64% |
| NVDA241220P01200000 | 2024-05-15 11:28AM EDT | 1,200.00 | 297.69 | 290.20 | 293.10 | 0.00 | - | 1 | 170 | 38.60% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 1,210.00 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 61.86% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 1,220.00 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 60.46% |
| NVDA241220P01230000 | 2024-05-10 10:31AM EDT | 1,230.00 | 361.05 | 313.55 | 317.25 | 0.00 | - | 2 | 11 | 38.10% |
| NVDA241220P01240000 | 2024-05-20 10:18AM EDT | 1,240.00 | 323.92 | 321.80 | 325.45 | -4.01 | -1.22% | 1 | 5 | 37.92% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 1,250.00 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 61.93% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 1,260.00 | 449.07 | 338.40 | 341.80 | 0.00 | - | 1 | 2 | 37.43% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 1,270.00 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 66.06% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 1,280.00 | 445.70 | 355.00 | 359.40 | 0.00 | - | 2 | 4 | 37.43% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 1,290.00 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 73.66% |
| NVDA241220P01300000 | 2024-05-17 3:10PM EDT | 1,300.00 | 391.93 | 371.60 | 376.15 | 0.00 | - | 100 | 102 | 36.83% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 1,320.00 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 60.53% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 1,340.00 | 460.55 | 408.10 | 411.75 | 0.00 | - | 2 | 31 | 36.38% |
| NVDA241220P01360000 | 2024-05-17 10:25AM EDT | 1,360.00 | 438.80 | 425.00 | 428.90 | 0.00 | - | 2 | 24 | 35.47% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 1,380.00 | 518.31 | 443.85 | 448.15 | 0.00 | - | 2 | 7 | 35.91% |
| NVDA241220P01400000 | 2024-05-14 2:31PM EDT | 1,400.00 | 494.87 | 461.10 | 464.60 | 0.00 | - | 6 | 53 | 33.95% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 1,410.00 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 69.94% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 1,420.00 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 63.69% |
| NVDA241220P01430000 | 2024-03-11 3:17PM EDT | 1,430.00 | 581.58 | 561.35 | 568.45 | 0.00 | - | 18 | 18 | 70.70% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 1,440.00 | 499.74 | 499.00 | 502.10 | -69.17 | -12.16% | 9 | 3 | 33.19% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 1,450.00 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 71.48% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 640.84 | 517.55 | 522.30 | 0.00 | - | 1 | 1 | 34.23% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 1,470.00 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 83.26% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 1,480.00 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 68.93% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 1,490.00 | 707.06 | 545.40 | 549.15 | 0.00 | - | 1 | 0 | 31.12% |
| NVDA241220P01500000 | 2024-05-17 10:52AM EDT | 1,500.00 | 558.65 | 554.25 | 558.45 | -6.13 | -1.09% | 4 | 76 | 30.16% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 1,520.00 | 672.06 | 631.80 | 637.25 | 0.00 | - | 1 | 0 | 67.30% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 1,540.00 | 656.40 | 593.05 | 598.80 | 0.00 | - | 1 | 1 | 32.25% |
| NVDA241220P01560000 | 2024-04-30 3:14PM EDT | 1,560.00 | 691.28 | 611.55 | 617.10 | 0.00 | - | 32 | 0 | 28.49% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 1,580.00 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 88.56% |
| NVDA241220P01600000 | 2024-05-14 2:31PM EDT | 1,600.00 | 687.63 | 650.75 | 655.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 1,620.00 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 63.49% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 1,640.00 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 74.76% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 1,650.00 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 79.91% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 1,660.00 | 789.12 | 709.75 | 715.15 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 1,670.00 | 796.22 | 719.55 | 724.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 1,680.00 | 810.67 | 729.55 | 734.95 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 1,690.00 | 820.69 | 739.45 | 745.60 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 1,700.00 | 827.73 | 749.35 | 755.70 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 1,710.00 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 74.04% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 1,720.00 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 83.44% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 1,730.00 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 83.87% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 1,740.00 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 67.66% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 1,750.00 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 67.59% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 1,760.00 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 56.66% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 1,770.00 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 68.37% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 1,780.00 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 86.52% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 1,790.00 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 82.25% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 1,800.00 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 84.12% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 1,910.00 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 91.29% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 1,930.00 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 92.17% |
© 2024 Yahoo. Todos os direitos reservados.