Mercado abrirá em 5 h 11 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,33 +0,27 (+0,34%) OURO
2.442,00 +24,60 (+1,02%) Bitcoin USD
66.884,88 -334,12 (-0,50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 5.00 | 880.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 10.00 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 15.00 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 25.00 | 844.56 | 870.45 | 881.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00035000 | 2024-05-03 9:40AM EDT | 35.00 | 840.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 200.00 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA250221C00210000 | 2024-05-13 3:22PM EDT | 210.00 | 703.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00220000 | 2024-05-13 12:58PM EDT | 220.00 | 696.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00230000 | 2024-05-17 3:33PM EDT | 230.00 | 704.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 619.32 | 690.25 | 703.05 | 0.00 | - | 1 | 2 | 103.67% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 270.00 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 280.00 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 290.00 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 300.00 | 489.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 310.00 | 501.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 330.00 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 340.00 | 595.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 350.00 | 586.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 360.00 | 508.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 380.00 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 390.00 | 418.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 400.00 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 410.00 | 557.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 420.00 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 421.82 | 515.25 | 522.65 | 0.00 | - | 1 | 5 | 75.36% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 440.00 | 530.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 450.00 | 388.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 470.00 | 353.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 480.00 | 359.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 490.00 | 391.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00500000 | 2024-05-08 9:49AM EDT | 500.00 | 443.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 510.00 | 375.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00520000 | 2024-05-15 11:57AM EDT | 520.00 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00530000 | 2024-05-07 10:12AM EDT | 530.00 | 409.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 540.00 | 406.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 550.00 | 319.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 560.00 | 370.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 570.00 | 297.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00580000 | 2024-05-17 12:14PM EDT | 580.00 | 397.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00590000 | 2024-05-17 10:26AM EDT | 590.00 | 390.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00600000 | 2024-05-06 2:44PM EDT | 600.00 | 373.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00605000 | 2024-05-17 3:05PM EDT | 605.00 | 370.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA250221C00610000 | 2024-05-17 3:15PM EDT | 610.00 | 366.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 615.00 | 278.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00620000 | 2024-05-06 1:41PM EDT | 620.00 | 354.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 625.00 | 313.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250221C00630000 | 2024-05-15 10:08AM EDT | 630.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 635.00 | 275.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00640000 | 2024-05-17 12:50PM EDT | 640.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 645.00 | 300.10 | 355.55 | 358.50 | 0.00 | - | 6 | 85 | 69.20% |
| NVDA250221C00650000 | 2024-05-15 3:33PM EDT | 650.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 655.00 | 288.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00660000 | 2024-05-16 1:37PM EDT | 660.00 | 346.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 665.00 | 286.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00670000 | 2024-05-17 9:30AM EDT | 670.00 | 335.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00675000 | 2024-05-16 1:37PM EDT | 675.00 | 334.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 680.00 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00685000 | 2024-05-17 12:23PM EDT | 685.00 | 316.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00690000 | 2024-05-09 9:50AM EDT | 690.00 | 277.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 695.00 | 252.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00700000 | 2024-05-15 11:52AM EDT | 700.00 | 314.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00705000 | 2024-05-14 9:30AM EDT | 705.00 | 271.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 710.00 | 236.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00715000 | 2024-05-06 3:38PM EDT | 715.00 | 289.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00720000 | 2024-05-14 11:00AM EDT | 720.00 | 270.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00725000 | 2024-05-17 12:30PM EDT | 725.00 | 288.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 730.00 | 207.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00735000 | 2024-05-16 12:58PM EDT | 735.00 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 740.00 | 236.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 745.00 | 196.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00750000 | 2024-05-17 2:33PM EDT | 750.00 | 259.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 755.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00760000 | 2024-05-16 10:12AM EDT | 760.00 | 278.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00765000 | 2024-05-17 12:35PM EDT | 765.00 | 262.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00770000 | 2024-05-17 12:50PM EDT | 770.00 | 258.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00775000 | 2024-05-16 10:53AM EDT | 775.00 | 270.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00780000 | 2024-05-17 12:33PM EDT | 780.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250221C00785000 | 2024-05-17 12:30PM EDT | 785.00 | 249.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00790000 | 2024-05-17 12:43PM EDT | 790.00 | 245.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00795000 | 2024-05-17 12:36PM EDT | 795.00 | 243.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00800000 | 2024-05-16 3:57PM EDT | 800.00 | 250.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00810000 | 2024-05-17 12:35PM EDT | 810.00 | 234.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00820000 | 2024-05-17 12:35PM EDT | 820.00 | 228.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250221C00830000 | 2024-05-17 12:44PM EDT | 830.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250221C00840000 | 2024-05-17 2:13PM EDT | 840.00 | 210.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250221C00850000 | 2024-05-17 9:36AM EDT | 850.00 | 219.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00860000 | 2024-05-16 10:43AM EDT | 860.00 | 220.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00870000 | 2024-05-17 11:38AM EDT | 870.00 | 201.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00880000 | 2024-05-16 9:58AM EDT | 880.00 | 212.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00890000 | 2024-05-17 3:45PM EDT | 890.00 | 186.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA250221C00900000 | 2024-05-17 3:46PM EDT | 900.00 | 182.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00910000 | 2024-05-15 10:44AM EDT | 910.00 | 185.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250221C00920000 | 2024-05-17 2:28PM EDT | 920.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00930000 | 2024-05-17 3:08PM EDT | 930.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NVDA250221C00940000 | 2024-05-17 12:05PM EDT | 940.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| NVDA250221C00950000 | 2024-05-17 3:08PM EDT | 950.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250221C00960000 | 2024-05-15 3:34PM EDT | 960.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA250221C00970000 | 2024-05-17 11:23AM EDT | 970.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250221C00980000 | 2024-05-17 12:30PM EDT | 980.00 | 151.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| NVDA250221C00990000 | 2024-05-17 2:19PM EDT | 990.00 | 142.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250221C01000000 | 2024-05-17 2:13PM EDT | 1,000.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250221C01010000 | 2024-05-17 3:27PM EDT | 1,010.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA250221C01020000 | 2024-05-16 1:24PM EDT | 1,020.00 | 142.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250221C01030000 | 2024-05-17 2:34PM EDT | 1,030.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| NVDA250221C01040000 | 2024-05-17 10:12AM EDT | 1,040.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250221C01050000 | 2024-05-17 3:44PM EDT | 1,050.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA250221C01060000 | 2024-05-17 12:37PM EDT | 1,060.00 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 1,070.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221C01080000 | 2024-05-16 10:05AM EDT | 1,080.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221C01090000 | 2024-05-16 10:04AM EDT | 1,090.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250221C01100000 | 2024-05-17 3:08PM EDT | 1,100.00 | 106.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221C01110000 | 2024-05-15 12:48PM EDT | 1,110.00 | 114.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250221C01120000 | 2024-05-14 2:28PM EDT | 1,120.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221C01130000 | 2024-05-15 9:42AM EDT | 1,130.00 | 101.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221C01140000 | 2024-05-15 9:42AM EDT | 1,140.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01150000 | 2024-05-16 12:12PM EDT | 1,150.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA250221C01160000 | 2024-05-15 11:40AM EDT | 1,160.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221C01170000 | 2024-05-15 11:40AM EDT | 1,170.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01180000 | 2024-05-16 2:16PM EDT | 1,180.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 1,190.00 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01200000 | 2024-05-17 2:28PM EDT | 1,200.00 | 79.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 1,210.00 | 86.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250221C01220000 | 2024-05-15 12:50PM EDT | 1,220.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01230000 | 2024-05-14 11:02AM EDT | 1,230.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221C01240000 | 2024-05-16 10:05AM EDT | 1,240.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01250000 | 2024-05-17 2:27PM EDT | 1,250.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01260000 | 2024-05-15 2:40PM EDT | 1,260.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 1,280.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01290000 | 2024-05-15 3:43PM EDT | 1,290.00 | 71.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221C01300000 | 2024-05-17 10:12AM EDT | 1,300.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01310000 | 2024-05-13 12:13PM EDT | 1,310.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01320000 | 2024-05-17 2:19PM EDT | 1,320.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01330000 | 2024-05-13 1:45PM EDT | 1,330.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 1,340.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221C01350000 | 2024-05-17 2:03PM EDT | 1,350.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01360000 | 2024-05-17 10:08AM EDT | 1,360.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01370000 | 2024-04-29 9:56AM EDT | 1,370.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 1,380.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250221C01390000 | 2024-05-15 3:19PM EDT | 1,390.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01400000 | 2024-05-16 1:38PM EDT | 1,400.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 1,410.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01420000 | 2024-05-16 9:57AM EDT | 1,420.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 1,430.00 | 40.52 | 39.90 | 40.90 | 0.00 | - | 2 | 5 | 49.84% |
| NVDA250221C01440000 | 2024-05-13 9:55AM EDT | 1,440.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01450000 | 2024-05-17 2:31PM EDT | 1,450.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 1,460.00 | 28.80 | 39.10 | 40.25 | 0.00 | - | 1 | 29 | 50.70% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 1,470.00 | 35.45 | 38.05 | 39.00 | 0.00 | - | 4 | 6 | 50.65% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 1,480.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01490000 | 2024-05-06 3:49PM EDT | 1,490.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01500000 | 2024-05-17 2:06PM EDT | 1,500.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221C01510000 | 2024-05-06 3:49PM EDT | 1,510.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 1,520.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01530000 | 2024-05-10 3:22PM EDT | 1,530.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 1,540.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01550000 | 2024-05-17 10:12AM EDT | 1,550.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 1,560.00 | 30.33 | 30.00 | 30.80 | 0.00 | - | 2 | 110 | 50.67% |
| NVDA250221C01570000 | 2024-05-17 2:42PM EDT | 1,570.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 1,580.00 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 48.83% |
| NVDA250221C01590000 | 2024-05-08 11:28AM EDT | 1,590.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01600000 | 2024-05-16 3:49PM EDT | 1,600.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221C01610000 | 2024-05-03 3:49PM EDT | 1,610.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250221C01620000 | 2024-05-06 3:45PM EDT | 1,620.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01630000 | 2024-05-08 11:32AM EDT | 1,630.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01640000 | 2024-05-10 2:50PM EDT | 1,640.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221C01650000 | 2024-05-17 2:43PM EDT | 1,650.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221C01660000 | 2024-05-06 9:33AM EDT | 1,660.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221C01670000 | 2024-05-16 3:43PM EDT | 1,670.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA250221C01680000 | 2024-05-17 11:58AM EDT | 1,680.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 1,690.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01700000 | 2024-05-15 2:15PM EDT | 1,700.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01710000 | 2024-05-14 1:46PM EDT | 1,710.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01720000 | 2024-05-17 2:40PM EDT | 1,720.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250221C01730000 | 2024-05-15 12:24PM EDT | 1,730.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 19.10 | 19.80 | 0.00 | - | 2 | 13 | 50.99% |
| NVDA250221C01750000 | 2024-05-17 9:30AM EDT | 1,750.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 1,760.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 1,770.00 | 19.32 | 19.00 | 19.70 | 0.00 | - | 28 | 62 | 51.87% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 1,780.00 | 19.25 | 16.75 | 17.35 | 0.00 | - | 1 | 119 | 50.65% |
| NVDA250221C01790000 | 2024-05-09 3:34PM EDT | 1,790.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01800000 | 2024-05-17 10:12AM EDT | 1,800.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01810000 | 2024-05-08 2:00PM EDT | 1,810.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 1,820.00 | 17.85 | 17.00 | 17.55 | 0.00 | - | 12 | 34 | 52.01% |
| NVDA250221C01830000 | 2024-05-03 9:47AM EDT | 1,830.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 1,840.00 | 16.19 | 14.70 | 15.30 | 0.00 | - | 1 | 15 | 50.96% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 1,850.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 1,860.00 | 16.30 | 15.55 | 16.35 | 0.00 | - | 58 | 32 | 52.23% |
| NVDA250221C01870000 | 2024-05-16 3:30PM EDT | 1,870.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 1,880.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 1,890.00 | 15.21 | 14.55 | 15.40 | 0.00 | - | 22 | 15 | 52.35% |
| NVDA250221C01900000 | 2024-05-17 10:49AM EDT | 1,900.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 1,910.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221C01920000 | 2024-05-17 2:21PM EDT | 1,920.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA250221C01930000 | 2024-05-10 9:34AM EDT | 1,930.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01940000 | 2024-05-17 3:03PM EDT | 1,940.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00005000 | 2024-05-10 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250221P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| NVDA250221P00020000 | 2024-05-13 2:37PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 25.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 157.81% |
| NVDA250221P00040000 | 2024-05-01 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250221P00050000 | 2024-05-09 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA250221P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA250221P00210000 | 2024-05-13 2:08PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250221P00220000 | 2024-05-16 10:46AM EDT | 220.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250221P00230000 | 2024-05-17 2:36PM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| NVDA250221P00240000 | 2024-05-17 2:40PM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| NVDA250221P00250000 | 2024-05-17 2:06PM EDT | 250.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 260.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| NVDA250221P00270000 | 2024-05-14 9:30AM EDT | 270.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00280000 | 2024-05-16 12:33PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 290.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00300000 | 2024-05-14 3:14PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 310.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00320000 | 2024-05-15 10:17AM EDT | 320.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 330.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00340000 | 2024-05-15 11:49AM EDT | 340.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA250221P00350000 | 2024-05-16 9:42AM EDT | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00360000 | 2024-05-15 10:27AM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 370.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 380.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00390000 | 2024-05-15 2:16PM EDT | 390.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00400000 | 2024-05-17 3:04PM EDT | 400.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 410.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00420000 | 2024-05-17 11:56AM EDT | 420.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 50.71% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 440.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00450000 | 2024-05-17 10:53AM EDT | 450.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00460000 | 2024-05-14 10:37AM EDT | 460.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 470.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00480000 | 2024-05-15 1:52PM EDT | 480.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250221P00490000 | 2024-05-16 10:05AM EDT | 490.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221P00500000 | 2024-05-17 2:04PM EDT | 500.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00510000 | 2024-05-14 2:15PM EDT | 510.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00520000 | 2024-05-14 11:45AM EDT | 520.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00530000 | 2024-05-15 3:31PM EDT | 530.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00540000 | 2024-05-17 11:22AM EDT | 540.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA250221P00550000 | 2024-05-15 1:39PM EDT | 550.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250221P00560000 | 2024-05-17 10:10AM EDT | 560.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00570000 | 2024-05-16 12:41PM EDT | 570.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00580000 | 2024-05-15 9:54AM EDT | 580.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00590000 | 2024-05-13 3:03PM EDT | 590.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00600000 | 2024-05-17 9:57AM EDT | 600.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00605000 | 2024-05-17 10:34AM EDT | 605.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250221P00610000 | 2024-05-15 1:53PM EDT | 610.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00615000 | 2024-05-07 3:29PM EDT | 615.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00620000 | 2024-05-17 9:36AM EDT | 620.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00625000 | 2024-05-06 10:10AM EDT | 625.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00630000 | 2024-05-16 11:31AM EDT | 630.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA250221P00635000 | 2024-05-17 12:40PM EDT | 635.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221P00640000 | 2024-05-16 11:40AM EDT | 640.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250221P00645000 | 2024-05-15 10:01AM EDT | 645.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00650000 | 2024-05-17 2:36PM EDT | 650.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00655000 | 2024-05-15 2:13PM EDT | 655.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00660000 | 2024-05-15 12:24PM EDT | 660.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00665000 | 2024-05-14 3:48PM EDT | 665.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00670000 | 2024-05-14 11:29AM EDT | 670.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00675000 | 2024-05-17 2:23PM EDT | 675.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00680000 | 2024-05-16 11:40AM EDT | 680.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250221P00685000 | 2024-05-15 1:03PM EDT | 685.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00690000 | 2024-05-08 1:55PM EDT | 690.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 695.00 | 51.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221P00700000 | 2024-05-16 10:16AM EDT | 700.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 705.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00710000 | 2024-05-17 2:38PM EDT | 710.00 | 46.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 715.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250221P00720000 | 2024-05-17 11:21AM EDT | 720.00 | 47.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00725000 | 2024-05-16 9:49AM EDT | 725.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 730.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 735.00 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 51.90% |
| NVDA250221P00740000 | 2024-05-17 10:49AM EDT | 740.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 745.00 | 87.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00750000 | 2024-05-17 11:51AM EDT | 750.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 755.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00760000 | 2024-05-17 2:57PM EDT | 760.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221P00765000 | 2024-05-15 10:32AM EDT | 765.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221P00770000 | 2024-05-17 12:30PM EDT | 770.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221P00775000 | 2024-05-15 2:13PM EDT | 775.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00780000 | 2024-05-17 1:21PM EDT | 780.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250221P00785000 | 2024-05-15 11:14AM EDT | 785.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00790000 | 2024-05-17 1:01PM EDT | 790.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250221P00795000 | 2024-05-09 9:30AM EDT | 795.00 | 85.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00800000 | 2024-05-17 2:57PM EDT | 800.00 | 76.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250221P00810000 | 2024-05-17 1:27PM EDT | 810.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250221P00820000 | 2024-05-15 1:31PM EDT | 820.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| NVDA250221P00830000 | 2024-05-15 1:25PM EDT | 830.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00840000 | 2024-05-17 2:13PM EDT | 840.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250221P00850000 | 2024-05-17 3:13PM EDT | 850.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250221P00860000 | 2024-05-17 3:11PM EDT | 860.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA250221P00870000 | 2024-05-17 10:14AM EDT | 870.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250221P00880000 | 2024-05-17 2:11PM EDT | 880.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA250221P00890000 | 2024-05-15 1:52PM EDT | 890.00 | 110.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA250221P00900000 | 2024-05-17 3:39PM EDT | 900.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250221P00910000 | 2024-05-17 11:44AM EDT | 910.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA250221P00920000 | 2024-05-16 12:57PM EDT | 920.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NVDA250221P00930000 | 2024-05-17 3:58PM EDT | 930.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA250221P00940000 | 2024-05-17 2:44PM EDT | 940.00 | 144.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00950000 | 2024-05-16 11:27AM EDT | 950.00 | 137.93 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA250221P00960000 | 2024-05-14 10:35AM EDT | 960.00 | 163.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250221P00970000 | 2024-05-14 10:35AM EDT | 970.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P00980000 | 2024-05-14 10:35AM EDT | 980.00 | 175.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 990.00 | 209.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250221P01000000 | 2024-05-15 2:09PM EDT | 1,000.00 | 167.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 1,010.00 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 50.66% |
| NVDA250221P01020000 | 2024-05-15 12:32PM EDT | 1,020.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01030000 | 2024-05-16 11:07AM EDT | 1,030.00 | 183.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01040000 | 2024-05-15 12:30PM EDT | 1,040.00 | 192.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 1,050.00 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 60.43% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 1,060.00 | 254.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01070000 | 2024-05-17 11:45AM EDT | 1,070.00 | 218.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 1,080.00 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 61.92% |
| NVDA250221P01090000 | 2024-05-09 10:51AM EDT | 1,090.00 | 264.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 302.00 | 240.15 | 249.05 | 0.00 | - | 1 | 68 | 41.46% |
| NVDA250221P01110000 | 2024-05-15 2:02PM EDT | 1,110.00 | 237.86 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| NVDA250221P01120000 | 2024-05-16 11:06AM EDT | 1,120.00 | 242.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 1,130.00 | 294.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 1,140.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221P01150000 | 2024-05-16 11:15AM EDT | 1,150.00 | 264.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01170000 | 2024-05-09 10:51AM EDT | 1,170.00 | 325.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 1,180.00 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 63.14% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 1,190.00 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 63.46% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 1,200.00 | 397.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 1,220.00 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 64.03% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 1,250.00 | 371.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221P01270000 | 2024-05-07 11:53AM EDT | 1,270.00 | 392.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 1,290.00 | 416.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01300000 | 2024-05-17 10:08AM EDT | 1,300.00 | 394.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01310000 | 2024-04-30 11:59AM EDT | 1,310.00 | 458.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 1,320.00 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 53.56% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 1,340.00 | 413.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01360000 | 2024-05-02 12:59PM EDT | 1,360.00 | 523.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 88.69% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 38.19% |
| NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 1,410.00 | 522.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 54.74% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 55.08% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 55.55% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 55.62% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 48.54% |
| NVDA250221P01480000 | 2024-05-07 11:34AM EDT | 1,480.00 | 584.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 1,490.00 | 593.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 1,500.00 | 562.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 55.61% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 1,520.00 | 621.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01530000 | 2024-05-07 11:35AM EDT | 1,530.00 | 630.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 56.99% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 57.93% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 57.62% |
| NVDA250221P01570000 | 2024-05-08 11:01AM EDT | 1,570.00 | 664.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 1,580.00 | 678.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 63.19% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 59.40% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 60.46% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 59.97% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 1,640.00 | 764.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 1,650.00 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 60.63% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 1,660.00 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 91.54% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 62.11% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 1,680.00 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 62.10% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 1,690.00 | 781.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 63.27% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 67.19% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 61.77% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 63.55% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 77.21% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 64.26% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 1,760.00 | 884.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 1,770.00 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 62.16% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 65.58% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 65.92% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 65.98% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 66.38% |
© 2024 Yahoo. Todos os direitos reservados.