Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.113,12 +1.529,36 (+2,26%)
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 março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00025000 | 2024-07-22 9:56AM EDT | 25.00 | 98.54 | 88.90 | 89.85 | 0.00 | - | - | 10 | 122.14% |
| NVDA250321C00032000 | 2024-07-24 1:24PM EDT | 32.00 | 86.33 | 81.95 | 83.15 | 0.00 | - | 3 | 55 | 105.86% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 33.00 | 88.10 | 102.50 | 103.35 | 0.00 | - | - | 1 | 334.38% |
| NVDA250321C00034000 | 2024-07-18 3:48PM EDT | 34.00 | 88.49 | 80.35 | 81.35 | 0.00 | - | 200 | 200 | 105.69% |
| NVDA250321C00035000 | 2024-07-24 10:52AM EDT | 35.00 | 84.44 | 79.10 | 80.20 | 0.00 | - | 1 | 33 | 100.34% |
| NVDA250321C00036000 | 2024-07-01 11:37AM EDT | 36.00 | 89.57 | 78.35 | 79.85 | 0.00 | - | 10 | 330 | 104.44% |
| NVDA250321C00037000 | 2024-07-24 11:32AM EDT | 37.00 | 82.59 | 77.45 | 78.90 | 0.00 | - | 1 | 72 | 103.13% |
| NVDA250321C00038000 | 2024-07-25 9:30AM EDT | 38.00 | 78.08 | 76.30 | 78.00 | 0.00 | - | 30 | 30 | 100.56% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 39.00 | 90.03 | 79.25 | 84.40 | 0.00 | - | 20 | 30 | 152.03% |
| NVDA250321C00040000 | 2024-07-26 11:58AM EDT | 40.00 | 74.74 | 74.75 | 75.80 | -8.93 | -10.67% | 20 | 1,506 | 97.78% |
| NVDA250321C00041000 | 2024-07-24 1:55PM EDT | 41.00 | 77.69 | 73.55 | 74.90 | 0.00 | - | 1 | 21 | 95.09% |
| NVDA250321C00042000 | 2024-07-18 11:35AM EDT | 42.00 | 77.57 | 72.50 | 74.10 | 0.00 | - | 10 | 30 | 93.92% |
| NVDA250321C00043000 | 2024-07-25 10:23AM EDT | 43.00 | 68.97 | 71.65 | 72.75 | 0.00 | - | 1 | 190 | 90.82% |
| NVDA250321C00044000 | 2024-06-17 12:06AM EDT | 44.00 | 49.42 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00045000 | 2024-07-18 1:15PM EDT | 45.00 | 78.13 | 70.00 | 70.75 | 0.00 | - | 2 | 36 | 88.92% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 46.00 | 85.70 | 82.70 | 89.70 | 0.00 | - | 80 | 50 | 209.39% |
| NVDA250321C00047000 | 2024-07-24 10:44AM EDT | 47.00 | 73.79 | 68.25 | 68.90 | 0.00 | - | 10 | 196 | 87.26% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 48.00 | 94.68 | 71.35 | 73.40 | 0.00 | - | 20 | 176 | 123.06% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 49.00 | 76.45 | 71.35 | 72.10 | 0.00 | - | 20 | 74 | 122.99% |
| NVDA250321C00050000 | 2024-07-26 10:17AM EDT | 50.00 | 66.50 | 65.20 | 66.45 | +0.92 | +1.40% | 25 | 1,343 | 84.23% |
| NVDA250321C00052000 | 2024-07-25 10:52AM EDT | 52.00 | 66.00 | 63.25 | 64.85 | 0.00 | - | 1 | 71 | 82.72% |
| NVDA250321C00054000 | 2024-07-25 10:11AM EDT | 54.00 | 56.25 | 61.40 | 63.15 | 0.00 | - | 1 | 401 | 81.16% |
| NVDA250321C00056000 | 2024-07-25 10:32AM EDT | 56.00 | 58.63 | 59.60 | 61.30 | 0.00 | - | 2 | 206 | 79.20% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 58.00 | 85.72 | 62.20 | 64.20 | 0.00 | - | 10 | 598 | 105.74% |
| NVDA250321C00060000 | 2024-07-25 10:42AM EDT | 60.00 | 56.10 | 56.05 | 57.45 | 0.00 | - | 15 | 1,730 | 74.96% |
| NVDA250321C00062000 | 2024-07-23 10:45AM EDT | 62.00 | 64.50 | 54.35 | 56.05 | 0.00 | - | 2 | 1,076 | 74.80% |
| NVDA250321C00064000 | 2024-07-12 12:38PM EDT | 64.00 | 70.00 | 52.60 | 54.35 | 0.00 | - | 1 | 893 | 73.43% |
| NVDA250321C00065000 | 2024-07-26 3:30PM EDT | 65.00 | 52.15 | 52.25 | 53.25 | -2.55 | -4.66% | 1 | 135 | 73.52% |
| NVDA250321C00066000 | 2024-07-24 1:44PM EDT | 66.00 | 55.49 | 50.20 | 52.40 | 0.00 | - | 10 | 715 | 69.37% |
| NVDA250321C00068000 | 2024-07-25 10:28AM EDT | 68.00 | 48.21 | 49.25 | 50.70 | 0.00 | - | 3 | 645 | 70.28% |
| NVDA250321C00070000 | 2024-07-26 9:33AM EDT | 70.00 | 50.00 | 47.55 | 49.30 | +0.70 | +1.42% | 5 | 2,636 | 69.71% |
| NVDA250321C00071000 | 2024-07-17 10:32AM EDT | 71.00 | 53.10 | 46.75 | 48.50 | 0.00 | - | 1 | 470 | 69.26% |
| NVDA250321C00072000 | 2024-07-26 11:12AM EDT | 72.00 | 46.55 | 45.95 | 47.70 | -2.01 | -4.14% | 3 | 655 | 68.79% |
| NVDA250321C00073000 | 2024-07-25 10:53AM EDT | 73.00 | 48.00 | 45.15 | 46.70 | 0.00 | - | 2 | 1,276 | 67.82% |
| NVDA250321C00074000 | 2024-07-24 2:34PM EDT | 74.00 | 47.55 | 43.80 | 45.75 | 0.00 | - | 2 | 1,517 | 65.64% |
| NVDA250321C00075000 | 2024-07-25 3:54PM EDT | 75.00 | 44.10 | 44.15 | 44.85 | 0.00 | - | 590 | 1,454 | 67.62% |
| NVDA250321C00076000 | 2024-07-19 10:41AM EDT | 76.00 | 48.75 | 43.15 | 43.90 | 0.00 | - | 8 | 2,506 | 66.28% |
| NVDA250321C00077000 | 2024-07-19 12:55PM EDT | 77.00 | 47.60 | 42.65 | 43.45 | 0.00 | - | 4 | 853 | 67.18% |
| NVDA250321C00078000 | 2024-07-25 10:08AM EDT | 78.00 | 37.00 | 41.65 | 43.00 | 0.00 | - | 6 | 910 | 66.92% |
| NVDA250321C00079000 | 2024-07-24 9:34AM EDT | 79.00 | 46.60 | 40.65 | 42.00 | 0.00 | - | 2 | 1,259 | 65.45% |
| NVDA250321C00080000 | 2024-07-26 3:31PM EDT | 80.00 | 40.05 | 39.90 | 41.00 | -1.05 | -2.55% | 70 | 3,342 | 64.54% |
| NVDA250321C00081000 | 2024-07-22 2:46PM EDT | 81.00 | 48.67 | 39.50 | 40.05 | 0.00 | - | 1 | 2,568 | 64.44% |
| NVDA250321C00082000 | 2024-07-25 3:59PM EDT | 82.00 | 38.75 | 38.85 | 39.30 | 0.00 | - | 405 | 2,744 | 64.22% |
| NVDA250321C00083000 | 2024-07-25 2:37PM EDT | 83.00 | 39.83 | 38.00 | 38.55 | 0.00 | - | 250 | 2,380 | 63.57% |
| NVDA250321C00084000 | 2024-07-26 10:25AM EDT | 84.00 | 38.70 | 37.50 | 37.95 | +1.05 | +2.79% | 1 | 5,118 | 63.88% |
| NVDA250321C00085000 | 2024-07-26 12:34PM EDT | 85.00 | 36.20 | 36.75 | 37.15 | -2.15 | -5.61% | 6 | 7,125 | 63.29% |
| NVDA250321C00086000 | 2024-07-26 9:36AM EDT | 86.00 | 38.09 | 35.95 | 36.55 | +3.09 | +8.83% | 2 | 2,882 | 62.97% |
| NVDA250321C00088000 | 2024-07-25 11:20AM EDT | 88.00 | 36.63 | 34.70 | 35.20 | 0.00 | - | 35 | 4,217 | 62.63% |
| NVDA250321C00090000 | 2024-07-26 3:02PM EDT | 90.00 | 33.10 | 33.50 | 33.90 | -1.45 | -4.20% | 11 | 10,898 | 62.37% |
| NVDA250321C00092000 | 2024-07-26 10:54AM EDT | 92.00 | 32.00 | 32.05 | 32.65 | +3.25 | +11.30% | 12 | 2,399 | 61.65% |
| NVDA250321C00094000 | 2024-07-25 3:48PM EDT | 94.00 | 31.75 | 30.75 | 31.35 | 0.00 | - | 306 | 4,059 | 61.04% |
| NVDA250321C00095000 | 2024-07-26 3:47PM EDT | 95.00 | 30.35 | 30.35 | 30.75 | -0.90 | -2.88% | 303 | 60 | 61.19% |
| NVDA250321C00096000 | 2024-07-26 12:46PM EDT | 96.00 | 30.75 | 29.60 | 30.20 | +3.26 | +11.86% | 17 | 3,211 | 60.82% |
| NVDA250321C00098000 | 2024-07-26 3:47PM EDT | 98.00 | 28.60 | 28.60 | 29.00 | -4.80 | -14.37% | 14 | 4,772 | 60.68% |
| NVDA250321C00100000 | 2024-07-26 2:35PM EDT | 100.00 | 27.41 | 27.45 | 27.80 | -0.14 | -0.51% | 142 | 9,361 | 60.19% |
| NVDA250321C00102000 | 2024-07-26 10:44AM EDT | 102.00 | 26.80 | 26.20 | 26.70 | +0.14 | +0.53% | 85 | 3,412 | 59.64% |
| NVDA250321C00104000 | 2024-07-26 10:02AM EDT | 104.00 | 26.93 | 25.30 | 25.60 | +1.37 | +5.36% | 146 | 3,672 | 59.52% |
| NVDA250321C00105000 | 2024-07-25 3:51PM EDT | 105.00 | 25.25 | 24.60 | 25.15 | +0.17 | +0.68% | 4 | 1,097 | 59.21% |
| NVDA250321C00106000 | 2024-07-26 3:08PM EDT | 106.00 | 24.15 | 24.10 | 24.60 | -0.39 | -1.59% | 2 | 3,097 | 59.03% |
| NVDA250321C00108000 | 2024-07-26 11:33AM EDT | 108.00 | 23.45 | 23.05 | 23.70 | -0.20 | -0.85% | 8 | 2,119 | 58.81% |
| NVDA250321C00110000 | 2024-07-26 3:44PM EDT | 110.00 | 22.24 | 22.10 | 22.60 | -0.16 | -0.71% | 199 | 12,762 | 58.38% |
| NVDA250321C00112000 | 2024-07-26 3:17PM EDT | 112.00 | 21.50 | 21.15 | 21.70 | +0.12 | +0.56% | 568 | 2,956 | 58.15% |
| NVDA250321C00114000 | 2024-07-26 3:42PM EDT | 114.00 | 20.29 | 20.30 | 20.90 | -0.41 | -1.98% | 332 | 4,045 | 58.12% |
| NVDA250321C00115000 | 2024-07-26 3:40PM EDT | 115.00 | 20.07 | 20.05 | 20.35 | -1.73 | -7.94% | 175 | 1,920 | 58.11% |
| NVDA250321C00116000 | 2024-07-26 2:50PM EDT | 116.00 | 19.55 | 19.40 | 20.00 | -1.60 | -7.57% | 19 | 1,518 | 57.81% |
| NVDA250321C00118000 | 2024-07-26 2:57PM EDT | 118.00 | 18.95 | 18.60 | 19.15 | -1.45 | -7.11% | 40 | 2,638 | 57.62% |
| NVDA250321C00120000 | 2024-07-26 3:34PM EDT | 120.00 | 18.15 | 18.05 | 18.30 | +0.15 | +0.83% | 247 | 9,428 | 57.71% |
| NVDA250321C00122000 | 2024-07-26 2:56PM EDT | 122.00 | 17.33 | 17.15 | 17.50 | -0.25 | -1.42% | 712 | 1,893 | 57.31% |
| NVDA250321C00124000 | 2024-07-26 3:36PM EDT | 124.00 | 16.30 | 16.55 | 16.75 | -1.47 | -8.27% | 237 | 2,838 | 57.32% |
| NVDA250321C00125000 | 2024-07-26 3:56PM EDT | 125.00 | 16.07 | 16.15 | 16.40 | -1.03 | -6.02% | 100 | 1,819 | 57.20% |
| NVDA250321C00126000 | 2024-07-26 3:21PM EDT | 126.00 | 15.55 | 15.80 | 16.05 | -0.60 | -3.72% | 13 | 2,636 | 57.13% |
| NVDA250321C00128000 | 2024-07-26 1:20PM EDT | 128.00 | 15.85 | 15.10 | 15.35 | +0.65 | +4.28% | 19 | 1,316 | 56.93% |
| NVDA250321C00130000 | 2024-07-26 3:44PM EDT | 130.00 | 14.41 | 14.45 | 14.75 | -0.71 | -4.70% | 205 | 9,911 | 56.88% |
| NVDA250321C00132000 | 2024-07-26 1:53PM EDT | 132.00 | 13.70 | 13.85 | 14.10 | -0.20 | -1.44% | 12 | 1,553 | 56.76% |
| NVDA250321C00134000 | 2024-07-26 3:10PM EDT | 134.00 | 13.25 | 13.25 | 13.45 | -1.40 | -9.56% | 13 | 8,195 | 56.58% |
| NVDA250321C00135000 | 2024-07-26 3:15PM EDT | 135.00 | 13.00 | 12.95 | 13.15 | -0.16 | -1.22% | 489 | 1,191 | 56.50% |
| NVDA250321C00136000 | 2024-07-26 12:47PM EDT | 136.00 | 13.30 | 12.65 | 12.90 | +0.35 | +2.70% | 1 | 1,106 | 56.48% |
| NVDA250321C00137000 | 2024-07-26 11:50AM EDT | 137.00 | 12.67 | 12.35 | 12.60 | -1.03 | -7.52% | 35 | 1,963 | 56.37% |
| NVDA250321C00138000 | 2024-07-26 1:35PM EDT | 138.00 | 12.31 | 12.10 | 12.30 | -0.09 | -0.73% | 10 | 908 | 56.31% |
| NVDA250321C00139000 | 2024-07-26 3:43PM EDT | 139.00 | 11.71 | 11.80 | 12.05 | -1.87 | -13.77% | 3 | 676 | 56.24% |
| NVDA250321C00140000 | 2024-07-26 3:49PM EDT | 140.00 | 11.50 | 11.55 | 11.80 | -0.20 | -1.71% | 235 | 5,259 | 56.23% |
| NVDA250321C00141000 | 2024-07-26 1:31PM EDT | 141.00 | 11.93 | 11.30 | 11.55 | +1.53 | +14.71% | 1 | 507 | 56.20% |
| NVDA250321C00142000 | 2024-07-26 11:48AM EDT | 142.00 | 11.35 | 11.05 | 11.30 | -0.67 | -5.57% | 2 | 1,177 | 56.16% |
| NVDA250321C00143000 | 2024-07-26 1:18PM EDT | 143.00 | 10.85 | 10.80 | 11.05 | -1.25 | -10.33% | 63 | 203 | 56.10% |
| NVDA250321C00144000 | 2024-07-26 3:43PM EDT | 144.00 | 10.45 | 10.55 | 10.80 | -0.75 | -6.70% | 5 | 453 | 56.04% |
| NVDA250321C00145000 | 2024-07-26 10:38AM EDT | 145.00 | 10.60 | 10.25 | 10.55 | -0.78 | -6.85% | 22 | 1,366 | 55.88% |
| NVDA250321C00146000 | 2024-07-24 2:44PM EDT | 146.00 | 11.31 | 10.10 | 10.35 | +0.06 | +0.53% | 35 | 679 | 56.00% |
| NVDA250321C00147000 | 2024-07-25 3:17PM EDT | 147.00 | 10.54 | 9.85 | 10.10 | 0.00 | - | 10 | 976 | 55.89% |
| NVDA250321C00148000 | 2024-07-25 2:29PM EDT | 148.00 | 10.70 | 9.65 | 9.85 | 0.00 | - | 68 | 272 | 55.84% |
| NVDA250321C00149000 | 2024-07-25 3:59PM EDT | 149.00 | 10.02 | 9.40 | 9.65 | +0.52 | +5.47% | 2 | 569 | 55.77% |
| NVDA250321C00150000 | 2024-07-26 3:53PM EDT | 150.00 | 9.10 | 9.20 | 9.45 | -0.35 | -3.70% | 285 | 11,865 | 55.77% |
| NVDA250321C00151000 | 2024-07-26 3:58PM EDT | 151.00 | 9.00 | 9.00 | 9.20 | -1.00 | -10.00% | 15 | 747 | 55.68% |
| NVDA250321C00152000 | 2024-07-26 9:37AM EDT | 152.00 | 9.90 | 8.80 | 9.00 | +0.60 | +6.45% | 1 | 598 | 55.65% |
| NVDA250321C00153000 | 2024-07-25 3:11PM EDT | 153.00 | 9.20 | 8.60 | 8.80 | 0.00 | - | 30 | 4,569 | 55.61% |
| NVDA250321C00154000 | 2024-07-25 2:29PM EDT | 154.00 | 9.40 | 8.40 | 8.60 | 0.00 | - | 47 | 478 | 55.56% |
| NVDA250321C00155000 | 2024-07-26 3:31PM EDT | 155.00 | 8.15 | 8.20 | 8.40 | +1.15 | +16.43% | 21 | 911 | 55.49% |
| NVDA250321C00156000 | 2024-07-26 3:49PM EDT | 156.00 | 8.10 | 8.05 | 8.25 | -0.90 | -10.00% | 3 | 3,448 | 55.57% |
| NVDA250321C00157000 | 2024-07-25 1:38PM EDT | 157.00 | 7.90 | 7.85 | 8.05 | -0.95 | -10.73% | 10 | 214 | 55.48% |
| NVDA250321C00158000 | 2024-07-25 1:01PM EDT | 158.00 | 8.85 | 7.60 | 7.85 | -0.10 | -1.12% | 3 | 383 | 55.30% |
| NVDA250321C00159000 | 2024-07-25 10:28AM EDT | 159.00 | 7.40 | 7.50 | 7.70 | 0.00 | - | 101 | 491 | 55.42% |
| NVDA250321C00160000 | 2024-07-26 3:48PM EDT | 160.00 | 7.36 | 7.35 | 7.55 | -0.79 | -9.69% | 130 | 3,375 | 55.46% |
| NVDA250321C00161000 | 2024-07-26 1:39PM EDT | 161.00 | 7.27 | 7.10 | 7.35 | +0.62 | +9.32% | 2 | 275 | 55.24% |
| NVDA250321C00162000 | 2024-07-25 10:42AM EDT | 162.00 | 7.15 | 6.95 | 7.20 | 0.00 | - | 30 | 402 | 55.25% |
| NVDA250321C00163000 | 2024-07-25 3:03PM EDT | 163.00 | 7.45 | 6.80 | 7.05 | 0.00 | - | 70 | 735 | 55.25% |
| NVDA250321C00164000 | 2024-07-25 10:43AM EDT | 164.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 5 | 1,337 | 55.32% |
| NVDA250321C00165000 | 2024-07-26 10:48AM EDT | 165.00 | 6.63 | 6.55 | 6.75 | -0.81 | -10.89% | 150 | 1,852 | 55.30% |
| NVDA250321C00166000 | 2024-07-25 3:53PM EDT | 166.00 | 7.25 | 6.35 | 6.60 | +0.50 | +7.41% | 2 | 346 | 55.18% |
| NVDA250321C00167000 | 2024-07-25 1:33PM EDT | 167.00 | 7.02 | 6.20 | 6.45 | 0.00 | - | 17 | 538 | 55.14% |
| NVDA250321C00168000 | 2024-07-26 11:14AM EDT | 168.00 | 6.30 | 6.15 | 6.30 | -0.70 | -10.00% | 7 | 412 | 55.26% |
| NVDA250321C00169000 | 2024-07-26 9:43AM EDT | 169.00 | 6.75 | 6.00 | 6.15 | +0.20 | +3.05% | 15 | 448 | 55.20% |
| NVDA250321C00170000 | 2024-07-26 1:49PM EDT | 170.00 | 6.00 | 5.85 | 6.05 | -0.15 | -2.44% | 87 | 2,957 | 55.21% |
| NVDA250321C00171000 | 2024-07-26 12:11PM EDT | 171.00 | 5.87 | 5.75 | 5.90 | -0.43 | -6.83% | 1 | 359 | 55.22% |
| NVDA250321C00172000 | 2024-07-25 3:03PM EDT | 172.00 | 6.15 | 5.50 | 5.80 | 0.00 | - | 261 | 598 | 55.04% |
| NVDA250321C00173000 | 2024-07-25 3:08PM EDT | 173.00 | 6.00 | 5.45 | 5.65 | 0.00 | - | 1 | 606 | 55.11% |
| NVDA250321C00174000 | 2024-07-25 3:03PM EDT | 174.00 | 5.90 | 5.35 | 5.55 | 0.00 | - | 45 | 1,715 | 55.17% |
| NVDA250321C00175000 | 2024-07-26 3:43PM EDT | 175.00 | 5.20 | 5.25 | 5.40 | -0.15 | -2.80% | 74 | 16,673 | 55.14% |
| NVDA250321C00176000 | 2024-07-25 3:06PM EDT | 176.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 83 | 699 | 55.10% |
| NVDA250321C00177000 | 2024-07-25 11:43AM EDT | 177.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 1 | 507 | 54.94% |
| NVDA250321C00178000 | 2024-07-25 3:06PM EDT | 178.00 | 5.40 | 4.80 | 5.10 | 0.00 | - | 62 | 843 | 54.97% |
| NVDA250321C00179000 | 2024-07-26 11:23AM EDT | 179.00 | 4.85 | 4.80 | 4.95 | -0.40 | -7.62% | 25 | 6,157 | 55.09% |
| NVDA250321C00180000 | 2024-07-26 3:35PM EDT | 180.00 | 4.65 | 4.60 | 4.85 | -0.33 | -6.63% | 883 | 9,105 | 54.91% |
| NVDA250321C00181000 | 2024-07-26 11:23AM EDT | 181.00 | 4.65 | 4.60 | 4.75 | -0.45 | -8.82% | 25 | 2,388 | 55.12% |
| NVDA250321C00182000 | 2024-07-26 11:23AM EDT | 182.00 | 4.55 | 4.50 | 4.65 | -0.75 | -14.15% | 25 | 887 | 55.11% |
| NVDA250321C00183000 | 2024-07-09 11:01AM EDT | 183.00 | 9.92 | 4.30 | 4.55 | 0.00 | - | 2 | 1,344 | 54.90% |
| NVDA250321C00184000 | 2024-07-25 12:57PM EDT | 184.00 | 5.15 | 4.20 | 4.45 | 0.00 | - | 6 | 271 | 54.88% |
| NVDA250321C00185000 | 2024-07-25 3:55PM EDT | 185.00 | 4.20 | 4.20 | 4.35 | -0.15 | -3.45% | 1 | 1,471 | 55.05% |
| NVDA250321C00186000 | 2024-07-25 3:54PM EDT | 186.00 | 4.30 | 4.05 | 4.30 | 0.00 | - | 76 | 226 | 55.01% |
| NVDA250321C00187000 | 2024-07-25 1:08PM EDT | 187.00 | 4.65 | 3.95 | 4.20 | -0.25 | -5.10% | 3 | 287 | 54.96% |
| NVDA250321C00188000 | 2024-07-25 3:51PM EDT | 188.00 | 4.60 | 3.85 | 4.10 | +0.45 | +10.84% | 1 | 3,951 | 54.91% |
| NVDA250321C00189000 | 2024-07-25 3:55PM EDT | 189.00 | 3.95 | 3.75 | 4.00 | 0.00 | - | 113 | 8,978 | 54.84% |
| NVDA250321C00190000 | 2024-07-26 12:45PM EDT | 190.00 | 4.05 | 3.75 | 3.95 | -0.10 | -2.41% | 4 | 2,997 | 55.09% |
| NVDA250321C00191000 | 2024-07-25 3:03PM EDT | 191.00 | 4.10 | 3.60 | 3.85 | 0.00 | - | 101 | 1,036 | 54.90% |
| NVDA250321C00192000 | 2024-07-25 2:59PM EDT | 192.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 1,230 | 1,307 | 55.14% |
| NVDA250321C00193000 | 2024-07-25 2:57PM EDT | 193.00 | 3.95 | 3.45 | 3.70 | 0.00 | - | 741 | 2,164 | 54.93% |
| NVDA250321C00194000 | 2024-07-26 1:55PM EDT | 194.00 | 3.60 | 3.40 | 3.65 | -0.25 | -6.49% | 51 | 8,102 | 55.05% |
| NVDA250321C00195000 | 2024-07-26 2:39PM EDT | 195.00 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 58 | 409 | 55.16% |
| NVDA250321C00200000 | 2024-07-26 3:26PM EDT | 200.00 | 3.10 | 3.05 | 3.20 | -0.10 | -3.13% | 154 | 10,701 | 55.16% |
| NVDA250321C00205000 | 2024-07-25 2:33PM EDT | 205.00 | 3.30 | 2.77 | 2.90 | 0.00 | - | 20 | 474 | 55.29% |
| NVDA250321C00210000 | 2024-07-26 2:53PM EDT | 210.00 | 2.54 | 2.50 | 2.63 | -0.25 | -8.96% | 4 | 612 | 55.36% |
| NVDA250321C00212000 | 2024-07-25 11:07AM EDT | 212.00 | 2.60 | 2.40 | 2.53 | -0.11 | -4.06% | 2 | 751 | 55.39% |
| NVDA250321C00213000 | 2024-07-17 12:40PM EDT | 213.00 | 3.10 | 2.38 | 2.47 | 0.00 | - | 22 | 80 | 55.46% |
| NVDA250321C00214000 | 2024-07-18 9:45AM EDT | 214.00 | 3.05 | 2.34 | 2.50 | 0.00 | - | 2 | 46 | 55.70% |
| NVDA250321C00215000 | 2024-07-26 12:49PM EDT | 215.00 | 2.45 | 2.29 | 2.38 | -0.24 | -8.92% | 1 | 245 | 55.51% |
| NVDA250321C00216000 | 2024-07-25 11:22AM EDT | 216.00 | 2.60 | 2.22 | 2.36 | 0.00 | - | 1 | 73 | 55.52% |
| NVDA250321C00217000 | 2024-07-25 2:40PM EDT | 217.00 | 2.61 | 2.20 | 2.30 | 0.00 | - | 3 | 65 | 55.57% |
| NVDA250321C00218000 | 2024-07-26 2:20PM EDT | 218.00 | 2.23 | 2.16 | 2.32 | -1.07 | -32.42% | 3 | 6 | 55.77% |
| NVDA250321C00219000 | 2024-07-25 10:35AM EDT | 219.00 | 2.15 | 2.13 | 2.28 | -0.04 | -1.83% | 1 | 43 | 55.85% |
| NVDA250321C00220000 | 2024-07-26 3:35PM EDT | 220.00 | 2.06 | 1.99 | 2.17 | -0.05 | -2.37% | 16 | 1,378 | 55.36% |
| NVDA250321C00221000 | 2024-07-23 9:36AM EDT | 221.00 | 3.20 | 2.02 | 2.15 | 0.00 | - | 1 | 34 | 55.65% |
| NVDA250321C00222000 | 2024-07-26 1:15PM EDT | 222.00 | 2.15 | 2.01 | 2.11 | +0.47 | +27.98% | 3 | 34 | 55.76% |
| NVDA250321C00223000 | 2024-07-26 1:39PM EDT | 223.00 | 2.00 | 1.93 | 2.07 | -2.55 | -56.04% | 2 | 45 | 55.65% |
| NVDA250321C00224000 | 2024-07-09 3:22PM EDT | 224.00 | 4.45 | 1.79 | 2.03 | 0.00 | - | 3 | 13 | 55.33% |
| NVDA250321C00225000 | 2024-07-24 3:17PM EDT | 225.00 | 2.24 | 1.87 | 2.00 | 0.00 | - | 2 | 161 | 55.75% |
| NVDA250321C00226000 | 2024-07-09 3:18PM EDT | 226.00 | 4.35 | 1.84 | 1.96 | 0.00 | - | 69 | 129 | 55.77% |
| NVDA250321C00227000 | 2024-07-22 2:41PM EDT | 227.00 | 2.82 | 1.79 | 1.93 | 0.00 | - | 81 | 318 | 55.76% |
| NVDA250321C00228000 | 2024-07-26 1:45PM EDT | 228.00 | 1.87 | 1.80 | 1.90 | +0.17 | +10.00% | 101 | 1,048 | 55.96% |
| NVDA250321C00230000 | 2024-07-26 3:35PM EDT | 230.00 | 1.74 | 1.69 | 1.83 | -0.41 | -19.07% | 14 | 1,291 | 55.84% |
| NVDA250321C00235000 | 2024-07-26 12:39PM EDT | 235.00 | 1.70 | 1.59 | 1.69 | -0.27 | -13.71% | 2 | 227 | 56.20% |
| NVDA250321C00240000 | 2024-07-26 2:04PM EDT | 240.00 | 1.50 | 1.43 | 1.55 | -0.04 | -2.60% | 26 | 493 | 56.25% |
| NVDA250321C00245000 | 2024-07-26 2:07PM EDT | 245.00 | 1.38 | 1.32 | 1.43 | +0.10 | +7.81% | 13 | 173 | 56.47% |
| NVDA250321C00250000 | 2024-07-26 12:43PM EDT | 250.00 | 1.34 | 1.21 | 1.32 | -0.18 | -11.84% | 49 | 3,388 | 56.64% |
| NVDA250321C00255000 | 2024-07-26 2:41PM EDT | 255.00 | 1.16 | 1.12 | 1.23 | -0.15 | -11.45% | 2 | 2,809 | 56.89% |
| NVDA250321C00260000 | 2024-07-26 3:52PM EDT | 260.00 | 1.06 | 1.03 | 1.13 | -0.26 | -19.70% | 26 | 142 | 57.01% |
| NVDA250321C00265000 | 2024-07-26 3:25PM EDT | 265.00 | 1.00 | 0.95 | 1.04 | -0.06 | -5.66% | 2 | 1,943 | 57.15% |
| NVDA250321C00270000 | 2024-07-26 9:47AM EDT | 270.00 | 1.00 | 0.89 | 0.98 | -0.10 | -9.09% | 1 | 618 | 57.47% |
| NVDA250321C00275000 | 2024-07-26 12:27PM EDT | 275.00 | 0.88 | 0.82 | 0.91 | -0.13 | -12.87% | 5 | 615 | 57.62% |
| NVDA250321C00280000 | 2024-07-26 3:58PM EDT | 280.00 | 0.84 | 0.77 | 0.86 | -0.02 | -2.33% | 111 | 2,224 | 57.93% |
| NVDA250321C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 717.62 | 899.10 | 912.05 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00350000 | 2024-06-05 11:22AM EDT | 350.00 | 867.34 | 870.70 | 883.45 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250321C00360000 | 2024-05-30 10:36AM EDT | 360.00 | 793.39 | 861.25 | 873.90 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA250321C00370000 | 2024-06-06 12:28PM EDT | 370.00 | 845.00 | 851.80 | 865.10 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA250321C00380000 | 2024-05-24 11:39AM EDT | 380.00 | 686.30 | 842.25 | 855.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00390000 | 2024-05-29 12:52PM EDT | 390.00 | 776.56 | 832.90 | 845.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00400000 | 2024-06-07 10:48AM EDT | 400.00 | 812.15 | 823.60 | 836.95 | -17.85 | -2.15% | 2 | 160 | 0.00% |
| NVDA250321C00410000 | 2024-06-07 10:48AM EDT | 410.00 | 802.68 | 814.05 | 827.55 | +353.86 | +78.84% | 2 | 2 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 420.00 | 480.00 | 740.20 | 759.20 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 430.00 | 549.28 | 794.75 | 808.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 440.00 | 494.17 | 790.00 | 798.10 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250321C00450000 | 2024-06-06 1:24PM EDT | 450.00 | 776.35 | 776.45 | 789.60 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 460.00 | 462.70 | 767.15 | 779.65 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250321C00470000 | 2024-05-23 9:33AM EDT | 470.00 | 580.99 | 758.25 | 769.65 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 480.00 | 581.33 | 748.95 | 760.10 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250321C00490000 | 2024-05-29 1:27PM EDT | 490.00 | 684.18 | 739.45 | 750.40 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00500000 | 2024-06-06 10:31AM EDT | 500.00 | 745.50 | 730.90 | 741.75 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250321C00520000 | 2024-05-28 11:32AM EDT | 520.00 | 631.85 | 712.10 | 722.75 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00540000 | 2024-06-06 10:17AM EDT | 540.00 | 693.00 | 694.25 | 704.25 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250321C00560000 | 2024-06-03 12:09PM EDT | 560.00 | 609.25 | 675.55 | 687.15 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321C00580000 | 2024-06-03 10:54AM EDT | 580.00 | 580.90 | 657.60 | 668.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250321C00600000 | 2024-06-07 9:40AM EDT | 600.00 | 625.01 | 639.70 | 650.50 | -15.52 | -2.42% | 1 | 129 | 0.00% |
| NVDA250321C00620000 | 2024-06-06 9:56AM EDT | 620.00 | 611.00 | 621.70 | 633.35 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA250321C00640000 | 2024-05-29 12:50PM EDT | 640.00 | 549.07 | 604.80 | 616.15 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 660.00 | 472.37 | 587.30 | 597.90 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA250321C00680000 | 2024-06-07 10:20AM EDT | 680.00 | 559.80 | 572.00 | 580.05 | +95.50 | +20.57% | 2 | 71 | 0.00% |
| NVDA250321C00700000 | 2024-05-31 12:08PM EDT | 700.00 | 442.00 | 553.45 | 562.65 | 0.00 | - | 1 | 254 | 0.00% |
| NVDA250321C00710000 | 2024-05-28 1:05PM EDT | 710.00 | 484.75 | 546.15 | 553.25 | 0.00 | - | 6 | 68 | 0.00% |
| NVDA250321C00720000 | 2024-06-03 9:37AM EDT | 720.00 | 481.38 | 537.90 | 546.10 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA250321C00730000 | 2024-06-03 9:37AM EDT | 730.00 | 473.37 | 528.60 | 537.20 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA250321C00740000 | 2024-06-06 11:48AM EDT | 740.00 | 524.04 | 519.85 | 528.15 | 0.00 | - | 100 | 175 | 0.00% |
| NVDA250321C00750000 | 2024-06-07 2:42PM EDT | 750.00 | 513.75 | 511.50 | 521.55 | -22.97 | -4.28% | 5 | 208 | 0.00% |
| NVDA250321C00760000 | 2024-06-06 11:48AM EDT | 760.00 | 507.88 | 505.55 | 512.00 | 0.00 | - | 100 | 272 | 0.00% |
| NVDA250321C00770000 | 2024-06-07 1:49PM EDT | 770.00 | 505.65 | 496.00 | 504.85 | +65.15 | +14.79% | 1 | 111 | 0.00% |
| NVDA250321C00780000 | 2024-06-05 3:04PM EDT | 780.00 | 502.00 | 487.55 | 495.50 | 0.00 | - | 3 | 93 | 0.00% |
| NVDA250321C00790000 | 2024-06-05 10:30AM EDT | 790.00 | 473.15 | 479.40 | 488.35 | 0.00 | - | 2 | 162 | 0.00% |
| NVDA250321C00800000 | 2024-06-07 2:47PM EDT | 800.00 | 473.00 | 472.35 | 480.95 | -16.00 | -3.27% | 2 | 468 | 0.00% |
| NVDA250321C00810000 | 2024-06-06 12:17PM EDT | 810.00 | 458.45 | 463.85 | 472.55 | 0.00 | - | 5 | 291 | 0.00% |
| NVDA250321C00820000 | 2024-06-06 12:17PM EDT | 820.00 | 450.80 | 456.15 | 463.75 | 0.00 | - | 5 | 314 | 0.00% |
| NVDA250321C00830000 | 2024-06-07 10:57AM EDT | 830.00 | 441.00 | 448.85 | 456.55 | -3.15 | -0.71% | 1 | 328 | 0.00% |
| NVDA250321C00840000 | 2024-06-06 3:53PM EDT | 840.00 | 449.30 | 441.10 | 448.70 | 0.00 | - | 48 | 551 | 0.00% |
| NVDA250321C00850000 | 2024-06-07 1:34PM EDT | 850.00 | 444.00 | 436.00 | 440.80 | +0.88 | +0.20% | 5 | 691 | 0.00% |
| NVDA250321C00860000 | 2024-06-06 1:06PM EDT | 860.00 | 419.63 | 428.30 | 435.20 | 0.00 | - | 44 | 293 | 0.00% |
| NVDA250321C00880000 | 2024-06-06 1:06PM EDT | 880.00 | 405.24 | 413.50 | 420.30 | 0.00 | - | 48 | 454 | 0.00% |
| NVDA250321C00900000 | 2024-06-07 1:26PM EDT | 900.00 | 406.93 | 399.60 | 404.85 | +13.81 | +3.51% | 19 | 1,073 | 0.00% |
| NVDA250321C00920000 | 2024-06-07 2:19PM EDT | 920.00 | 380.00 | 382.35 | 392.85 | +9.62 | +2.60% | 11 | 232 | 0.00% |
| NVDA250321C00940000 | 2024-06-07 3:55PM EDT | 940.00 | 367.80 | 369.20 | 378.75 | +3.02 | +0.83% | 47 | 447 | 0.00% |
| NVDA250321C00960000 | 2024-06-07 3:51PM EDT | 960.00 | 361.40 | 356.35 | 365.55 | +8.59 | +2.43% | 36 | 348 | 0.00% |
| NVDA250321C00980000 | 2024-06-07 12:40PM EDT | 980.00 | 344.70 | 345.65 | 351.90 | +12.47 | +3.75% | 5 | 507 | 0.00% |
| NVDA250321C01000000 | 2024-06-07 2:28PM EDT | 1,000.00 | 332.17 | 331.60 | 339.95 | -5.83 | -1.72% | 101 | 1,118 | 0.00% |
| NVDA250321C01020000 | 2024-06-07 9:38AM EDT | 1,020.00 | 315.00 | 321.85 | 325.10 | -6.50 | -2.02% | 1 | 337 | 0.00% |
| NVDA250321C01040000 | 2024-06-06 12:07PM EDT | 1,040.00 | 311.57 | 310.00 | 313.90 | 0.00 | - | 49 | 343 | 0.00% |
| NVDA250321C01060000 | 2024-06-07 2:15PM EDT | 1,060.00 | 291.74 | 298.40 | 301.65 | -0.26 | -0.09% | 2 | 238 | 0.00% |
| NVDA250321C01080000 | 2024-06-07 1:45PM EDT | 1,080.00 | 290.84 | 287.25 | 290.50 | +3.84 | +1.34% | 1 | 158 | 0.00% |
| NVDA250321C01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 277.90 | 276.60 | 279.55 | -3.06 | -1.09% | 33 | 1,068 | 0.00% |
| NVDA250321C01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 267.31 | 265.80 | 269.15 | +2.08 | +0.78% | 3 | 206 | 0.00% |
| NVDA250321C01140000 | 2024-06-07 2:06PM EDT | 1,140.00 | 256.62 | 255.60 | 259.65 | +0.62 | +0.24% | 2 | 265 | 0.00% |
| NVDA250321C01160000 | 2024-06-07 12:31PM EDT | 1,160.00 | 249.00 | 245.60 | 249.15 | -1.18 | -0.47% | 25 | 144 | 0.00% |
| NVDA250321C01180000 | 2024-06-07 1:46PM EDT | 1,180.00 | 239.64 | 236.20 | 240.45 | +6.64 | +2.85% | 10 | 308 | 0.00% |
| NVDA250321C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 229.43 | 227.30 | 230.15 | -3.55 | -1.52% | 277 | 634 | 0.00% |
| NVDA250321C01220000 | 2024-06-07 1:54PM EDT | 1,220.00 | 224.36 | 218.25 | 221.45 | +5.76 | +2.63% | 1 | 77 | 0.00% |
| NVDA250321C01240000 | 2024-06-07 3:59PM EDT | 1,240.00 | 211.81 | 209.40 | 212.85 | +0.48 | +0.23% | 2 | 84 | 0.00% |
| NVDA250321C01260000 | 2024-06-07 3:30PM EDT | 1,260.00 | 202.68 | 201.10 | 205.00 | -0.06 | -0.03% | 1 | 250 | 0.00% |
| NVDA250321C01280000 | 2024-06-07 3:58PM EDT | 1,280.00 | 196.10 | 193.10 | 196.60 | +1.23 | +0.63% | 3 | 64 | 0.00% |
| NVDA250321C01300000 | 2024-06-07 3:55PM EDT | 1,300.00 | 187.58 | 185.70 | 188.55 | -4.67 | -2.43% | 41 | 818 | 0.00% |
| NVDA250321C01320000 | 2024-06-07 3:56PM EDT | 1,320.00 | 179.45 | 177.95 | 181.30 | -10.44 | -5.50% | 3 | 75 | 0.00% |
| NVDA250321C01340000 | 2024-06-07 2:14PM EDT | 1,340.00 | 168.00 | 170.65 | 174.15 | +1.74 | +1.05% | 33 | 130 | 0.00% |
| NVDA250321C01360000 | 2024-06-07 3:46PM EDT | 1,360.00 | 166.54 | 163.85 | 167.05 | +8.25 | +5.21% | 1 | 143 | 0.00% |
| NVDA250321C01370000 | 2024-06-07 2:13PM EDT | 1,370.00 | 160.00 | 161.30 | 163.40 | -5.37 | -3.25% | 3 | 20 | 0.00% |
| NVDA250321C01380000 | 2024-06-07 9:34AM EDT | 1,380.00 | 149.35 | 158.05 | 160.15 | -20.46 | -12.05% | 1 | 28 | 0.00% |
| NVDA250321C01390000 | 2024-06-07 2:14PM EDT | 1,390.00 | 151.71 | 154.80 | 156.95 | -14.60 | -8.78% | 1 | 12 | 0.00% |
| NVDA250321C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 153.27 | 151.90 | 153.65 | +3.27 | +2.18% | 12 | 188 | 0.00% |
| NVDA250321C01410000 | 2024-06-04 9:46AM EDT | 1,410.00 | 124.33 | 148.60 | 151.05 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA250321C01420000 | 2024-06-07 3:55PM EDT | 1,420.00 | 147.15 | 145.50 | 147.60 | -24.45 | -14.25% | 2 | 109 | 0.00% |
| NVDA250321C01430000 | 2024-06-05 3:46PM EDT | 1,430.00 | 150.00 | 142.50 | 144.65 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA250321C01440000 | 2024-05-30 3:23PM EDT | 1,440.00 | 105.60 | 139.60 | 141.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 138.40 | 137.00 | 138.65 | +0.40 | +0.29% | 5 | 72 | 0.00% |
| NVDA250321C01460000 | 2024-06-07 3:46PM EDT | 1,460.00 | 135.98 | 133.95 | 135.95 | -2.37 | -1.71% | 4 | 31 | 0.00% |
| NVDA250321C01470000 | 2024-06-05 3:30PM EDT | 1,470.00 | 137.80 | 131.25 | 133.25 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA250321C01480000 | 2024-06-05 3:59PM EDT | 1,480.00 | 137.50 | 128.60 | 130.60 | 0.00 | - | 10 | 17 | 0.00% |
| NVDA250321C01490000 | 2024-06-05 2:02PM EDT | 1,490.00 | 130.20 | 125.90 | 127.95 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250321C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 124.67 | 123.35 | 125.20 | -5.33 | -4.10% | 52 | 974 | 0.00% |
| NVDA250321C01510000 | 2024-06-05 1:37PM EDT | 1,510.00 | 123.80 | 120.70 | 122.80 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA250321C01520000 | 2024-06-07 3:42PM EDT | 1,520.00 | 120.80 | 118.35 | 120.25 | +2.74 | +2.32% | 37 | 64 | 0.00% |
| NVDA250321C01530000 | 2024-06-05 12:07PM EDT | 1,530.00 | 113.70 | 115.75 | 117.85 | 0.00 | - | 1 | 448 | 0.00% |
| NVDA250321C01540000 | 2024-06-07 3:53PM EDT | 1,540.00 | 114.00 | 113.60 | 115.50 | +27.60 | +31.94% | 1 | 32 | 0.00% |
| NVDA250321C01550000 | 2024-06-07 11:35AM EDT | 1,550.00 | 108.25 | 111.30 | 113.05 | -25.80 | -19.25% | 5 | 71 | 755.47% |
| NVDA250321C01560000 | 2024-06-05 10:36AM EDT | 1,560.00 | 106.83 | 108.75 | 110.85 | 0.00 | - | 1 | 328 | 650.83% |
| NVDA250321C01570000 | 2024-06-07 11:23AM EDT | 1,570.00 | 103.43 | 106.65 | 108.65 | +34.98 | +51.10% | 1 | 8 | 606.01% |
| NVDA250321C01580000 | 2024-06-07 1:21PM EDT | 1,580.00 | 110.00 | 104.50 | 106.35 | +1.07 | +0.98% | 1 | 32 | 573.83% |
| NVDA250321C01590000 | 2024-06-07 9:51AM EDT | 1,590.00 | 102.10 | 102.35 | 104.15 | +1.27 | +1.26% | 1 | 30 | 549.39% |
| NVDA250321C01600000 | 2024-06-07 3:54PM EDT | 1,600.00 | 100.72 | 100.20 | 102.00 | +0.73 | +0.73% | 5 | 134 | 529.41% |
| NVDA250321C01610000 | 2024-06-07 3:51PM EDT | 1,610.00 | 99.42 | 98.15 | 100.05 | -2.73 | -2.67% | 1 | 25 | 513.38% |
| NVDA250321C01620000 | 2024-05-28 2:27PM EDT | 1,620.00 | 76.80 | 96.05 | 98.00 | 0.00 | - | 7 | 37 | 498.62% |
| NVDA250321C01630000 | 2024-06-05 11:38AM EDT | 1,630.00 | 92.15 | 94.05 | 96.00 | 0.00 | - | 2 | 71 | 485.82% |
| NVDA250321C01640000 | 2024-06-06 9:52AM EDT | 1,640.00 | 99.66 | 92.15 | 94.10 | 0.00 | - | 3 | 125 | 474.67% |
| NVDA250321C01650000 | 2024-06-07 3:33PM EDT | 1,650.00 | 91.60 | 90.40 | 92.10 | +0.35 | +0.38% | 33 | 173 | 464.49% |
| NVDA250321C01660000 | 2024-06-05 11:38AM EDT | 1,660.00 | 86.60 | 88.45 | 90.30 | 0.00 | - | 1 | 20 | 454.96% |
| NVDA250321C01670000 | 2024-05-31 1:41PM EDT | 1,670.00 | 54.38 | 86.50 | 88.50 | 0.00 | - | 1 | 50 | 446.00% |
| NVDA250321C01680000 | 2024-06-05 9:33AM EDT | 1,680.00 | 76.95 | 84.95 | 86.75 | 0.00 | - | 1 | 41 | 438.55% |
| NVDA250321C01690000 | 2024-06-05 9:49AM EDT | 1,690.00 | 78.61 | 83.25 | 84.75 | 0.00 | - | 1 | 36 | 430.57% |
| NVDA250321C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 82.59 | 81.45 | 83.30 | -0.31 | -0.37% | 150 | 202 | 423.88% |
| NVDA250321C01710000 | 2024-06-06 2:42PM EDT | 1,710.00 | 81.40 | 79.90 | 81.75 | 0.00 | - | 1 | 26 | 417.76% |
| NVDA250321C01720000 | 2024-06-05 9:49AM EDT | 1,720.00 | 73.82 | 78.20 | 79.75 | 0.00 | - | 1 | 32 | 410.66% |
| NVDA250321C01730000 | 2024-05-28 9:51AM EDT | 1,730.00 | 52.40 | 76.60 | 78.15 | 0.00 | - | 17 | 61 | 404.78% |
| NVDA250321C01740000 | 2024-06-06 10:48AM EDT | 1,740.00 | 82.50 | 75.05 | 76.95 | 0.00 | - | 4 | 175 | 399.90% |
| NVDA250321C01750000 | 2024-06-07 2:43PM EDT | 1,750.00 | 75.05 | 72.80 | 75.30 | -1.55 | -2.02% | 5 | 1,463 | 393.08% |
| NVDA250321C01760000 | 2024-06-07 11:05AM EDT | 1,760.00 | 70.20 | 72.10 | 73.90 | +10.15 | +16.90% | 1 | 67 | 389.62% |
| NVDA250321C01770000 | 2024-06-05 10:54AM EDT | 1,770.00 | 68.55 | 70.60 | 72.05 | 0.00 | - | 4 | 49 | 384.07% |
| NVDA250321C01780000 | 2024-06-05 10:55AM EDT | 1,780.00 | 67.15 | 69.10 | 71.00 | 0.00 | - | 18 | 85 | 380.00% |
| NVDA250321C01790000 | 2024-06-07 9:47AM EDT | 1,790.00 | 67.50 | 67.65 | 69.55 | -4.15 | -5.79% | 2 | 617 | 375.43% |
| NVDA250321C01800000 | 2024-06-07 1:15PM EDT | 1,800.00 | 70.18 | 66.40 | 68.10 | +2.93 | +4.36% | 1 | 460 | 371.26% |
| NVDA250321C01810000 | 2024-06-05 11:03AM EDT | 1,810.00 | 63.80 | 65.10 | 66.85 | 0.00 | - | 6 | 251 | 367.41% |
| NVDA250321C01820000 | 2024-06-05 9:38AM EDT | 1,820.00 | 59.10 | 63.65 | 65.50 | 0.00 | - | 4 | 74 | 363.23% |
| NVDA250321C01830000 | 2024-06-05 12:55PM EDT | 1,830.00 | 62.85 | 62.25 | 63.85 | 0.00 | - | 43 | 138 | 358.72% |
| NVDA250321C01840000 | 2024-06-05 9:37AM EDT | 1,840.00 | 56.30 | 61.00 | 62.95 | 0.00 | - | 1 | 26 | 355.66% |
| NVDA250321C01850000 | 2024-06-06 11:56AM EDT | 1,850.00 | 62.50 | 60.00 | 61.65 | 0.00 | - | 5 | 116 | 352.41% |
| NVDA250321C01860000 | 2024-06-03 9:51AM EDT | 1,860.00 | 43.65 | 58.55 | 60.55 | 0.00 | - | 1 | 20 | 348.82% |
| NVDA250321C01870000 | 2024-06-05 11:38AM EDT | 1,870.00 | 56.50 | 57.75 | 59.35 | 0.00 | - | 14 | 30 | 346.09% |
| NVDA250321C01880000 | 2024-06-05 12:12PM EDT | 1,880.00 | 55.70 | 56.25 | 57.85 | 0.00 | - | 19 | 396 | 341.90% |
| NVDA250321C01890000 | 2024-06-05 3:27PM EDT | 1,890.00 | 58.90 | 54.50 | 57.10 | 0.00 | - | 202 | 905 | 338.50% |
| NVDA250321C01900000 | 2024-06-07 3:23PM EDT | 1,900.00 | 54.77 | 54.15 | 55.50 | -1.33 | -2.37% | 22 | 345 | 335.91% |
| NVDA250321C01910000 | 2024-06-07 9:35AM EDT | 1,910.00 | 52.00 | 53.00 | 54.90 | +0.50 | +0.97% | 7 | 130 | 333.63% |
| NVDA250321C01920000 | 2024-06-07 11:41AM EDT | 1,920.00 | 51.63 | 52.00 | 53.85 | +0.23 | +0.45% | 1 | 211 | 330.94% |
| NVDA250321C01930000 | 2024-06-06 1:11PM EDT | 1,930.00 | 51.30 | 50.90 | 52.80 | 0.00 | - | 3 | 260 | 328.11% |
| NVDA250321C01940000 | 2024-06-07 1:11PM EDT | 1,940.00 | 53.70 | 49.30 | 51.70 | -0.30 | -0.56% | 6 | 867 | 324.54% |
| NVDA250321C01950000 | 2024-06-07 12:19PM EDT | 1,950.00 | 50.50 | 49.10 | 50.70 | -1.50 | -2.88% | 2 | 7 | 323.08% |
| NVDA250321C02000000 | 2024-06-07 2:13PM EDT | 2,000.00 | 44.47 | 44.45 | 46.00 | -1.28 | -2.80% | 33 | 81 | 311.22% |
| NVDA250321C02050000 | 2024-06-07 9:57AM EDT | 2,050.00 | 41.00 | 40.60 | 41.65 | -1.10 | -2.61% | 2 | 26 | 301.05% |
| NVDA250321C02100000 | 2024-06-07 2:13PM EDT | 2,100.00 | 36.82 | 36.80 | 37.95 | -2.83 | -7.14% | 29 | 35 | 291.83% |
| NVDA250321C02120000 | 2024-06-06 3:57PM EDT | 2,120.00 | 38.42 | 35.40 | 36.65 | 0.00 | - | 9 | 83 | 288.54% |
| NVDA250321C02130000 | 2024-06-06 11:59AM EDT | 2,130.00 | 36.35 | 34.70 | 36.30 | 0.00 | - | 2 | 5 | 287.30% |
| NVDA250321C02150000 | 2024-06-06 3:51PM EDT | 2,150.00 | 36.47 | 33.65 | 35.00 | 0.00 | - | 29 | 16 | 284.48% |
| NVDA250321C02160000 | 2024-06-06 9:42AM EDT | 2,160.00 | 42.12 | 32.90 | 34.10 | 0.00 | - | 1 | 7 | 282.40% |
| NVDA250321C02170000 | 2024-06-06 9:36AM EDT | 2,170.00 | 43.95 | 32.30 | 33.50 | 0.00 | - | 5 | 6 | 280.93% |
| NVDA250321C02200000 | 2024-06-06 3:57PM EDT | 2,200.00 | 33.31 | 30.85 | 31.70 | 0.00 | - | 11 | 19 | 277.01% |
| NVDA250321C02220000 | 2024-06-07 1:06PM EDT | 2,220.00 | 31.81 | 29.30 | 30.65 | +31.81 | - | 2 | 0 | 273.75% |
| NVDA250321C02230000 | 2024-06-06 10:31AM EDT | 2,230.00 | 32.31 | 29.35 | 30.45 | +32.31 | - | - | 1 | 273.74% |
| NVDA250321C02240000 | 2024-06-05 10:24AM EDT | 2,240.00 | 27.72 | 28.60 | 29.55 | +27.72 | - | - | 2 | 271.59% |
| NVDA250321C02250000 | 2024-06-06 12:12PM EDT | 2,250.00 | 30.00 | 28.35 | 29.30 | +30.00 | - | - | 4 | 271.08% |
| NVDA250321C02260000 | 2024-06-07 3:08PM EDT | 2,260.00 | 28.80 | 27.85 | 28.55 | +28.80 | - | 5 | 4 | 269.49% |
| NVDA250321C02270000 | 2024-06-06 1:19PM EDT | 2,270.00 | 27.81 | 27.35 | 28.40 | 0.00 | - | 1 | 44 | 268.76% |
| NVDA250321C02280000 | 2024-06-07 3:36PM EDT | 2,280.00 | 27.40 | 26.85 | 27.65 | -0.53 | -1.90% | 3 | 109 | 267.16% |
| NVDA250321C02300000 | 2024-06-06 3:50PM EDT | 2,300.00 | 28.10 | 25.55 | 26.90 | +28.10 | - | - | 3 | 264.58% |
| NVDA250321C02350000 | 2024-06-07 3:13PM EDT | 2,350.00 | 24.20 | 23.45 | 24.70 | +24.20 | - | 2 | 2 | 259.19% |
| NVDA250321C02400000 | 2024-06-07 3:57PM EDT | 2,400.00 | 22.25 | 21.85 | 22.60 | +22.25 | - | 29 | 40 | 254.54% |
| NVDA250321C02450000 | 2024-06-07 3:18PM EDT | 2,450.00 | 20.66 | 20.10 | 21.05 | +20.66 | - | 4 | - | 250.34% |
| NVDA250321C02500000 | 2024-06-07 3:37PM EDT | 2,500.00 | 19.30 | 18.60 | 19.65 | +19.30 | - | 60 | - | 246.63% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00025000 | 2024-07-26 9:52AM EDT | 25.00 | 0.10 | 0.09 | 0.14 | -0.03 | -23.08% | 20 | 92 | 80.66% |
| NVDA250321P00032000 | 2024-07-25 10:06AM EDT | 32.00 | 0.20 | 0.17 | 0.24 | 0.00 | - | 10 | 8,556 | 73.44% |
| NVDA250321P00033000 | 2024-07-24 3:58PM EDT | 33.00 | 0.19 | 0.19 | 0.26 | 0.00 | - | 3 | 6,291 | 72.66% |
| NVDA250321P00034000 | 2024-07-19 2:52PM EDT | 34.00 | 0.20 | 0.21 | 0.28 | 0.00 | - | 1 | 110 | 71.88% |
| NVDA250321P00035000 | 2024-07-26 3:07PM EDT | 35.00 | 0.28 | 0.23 | 0.30 | +0.02 | +7.69% | 20 | 1,222 | 71.09% |
| NVDA250321P00036000 | 2024-07-25 10:31AM EDT | 36.00 | 0.28 | 0.25 | 0.32 | 0.00 | - | 22 | 162 | 70.31% |
| NVDA250321P00037000 | 2024-06-12 2:47PM EDT | 37.00 | 0.15 | 0.16 | 0.22 | 0.00 | - | - | 60 | 64.65% |
| NVDA250321P00038000 | 2024-07-17 9:57AM EDT | 38.00 | 0.21 | 0.30 | 0.37 | 0.00 | - | 2 | 206 | 68.95% |
| NVDA250321P00039000 | 2024-07-25 10:00AM EDT | 39.00 | 0.33 | 0.32 | 0.40 | 0.00 | - | 200 | 3,982 | 68.16% |
| NVDA250321P00040000 | 2024-07-26 11:59AM EDT | 40.00 | 0.39 | 0.37 | 0.43 | -0.04 | -9.30% | 21 | 3,162 | 67.87% |
| NVDA250321P00041000 | 2024-07-18 10:51AM EDT | 41.00 | 0.28 | 0.38 | 0.46 | 0.00 | - | 3 | 157 | 66.94% |
| NVDA250321P00042000 | 2024-07-25 10:51AM EDT | 42.00 | 0.42 | 0.41 | 0.49 | 0.00 | - | 10 | 736 | 66.26% |
| NVDA250321P00043000 | 2024-07-22 11:30AM EDT | 43.00 | 0.34 | 0.45 | 0.52 | 0.00 | - | 95 | 1,458 | 65.67% |
| NVDA250321P00044000 | 2024-07-24 3:42PM EDT | 44.00 | 0.46 | 0.48 | 0.56 | 0.00 | - | 14 | 423 | 65.06% |
| NVDA250321P00045000 | 2024-07-26 3:15PM EDT | 45.00 | 0.55 | 0.52 | 0.60 | +0.05 | +10.00% | 21 | 1,068 | 64.53% |
| NVDA250321P00046000 | 2024-07-24 1:57PM EDT | 46.00 | 0.48 | 0.55 | 0.63 | 0.00 | - | 10 | 173 | 63.77% |
| NVDA250321P00047000 | 2024-07-26 9:53AM EDT | 47.00 | 0.62 | 0.59 | 0.67 | +0.09 | +16.98% | 30 | 654 | 63.16% |
| NVDA250321P00048000 | 2024-07-24 2:43PM EDT | 48.00 | 0.60 | 0.64 | 0.72 | 0.00 | - | 1 | 603 | 62.72% |
| NVDA250321P00049000 | 2024-07-22 9:46AM EDT | 49.00 | 0.49 | 0.67 | 0.76 | 0.00 | - | 20 | 341 | 61.99% |
| NVDA250321P00050000 | 2024-07-26 1:06PM EDT | 50.00 | 0.71 | 0.72 | 0.81 | -0.08 | -10.13% | 15 | 4,742 | 61.47% |
| NVDA250321P00052000 | 2024-07-26 10:44AM EDT | 52.00 | 0.88 | 0.82 | 0.92 | +0.34 | +62.96% | 5 | 3,400 | 60.47% |
| NVDA250321P00054000 | 2024-07-26 3:14PM EDT | 54.00 | 1.00 | 0.95 | 1.04 | -0.17 | -14.53% | 13 | 5,200 | 59.60% |
| NVDA250321P00056000 | 2024-07-26 11:09AM EDT | 56.00 | 1.09 | 1.07 | 1.17 | -0.31 | -22.14% | 1 | 3,877 | 58.62% |
| NVDA250321P00058000 | 2024-07-26 1:22PM EDT | 58.00 | 1.23 | 1.21 | 1.32 | -0.36 | -22.64% | 2 | 6,174 | 57.74% |
| NVDA250321P00060000 | 2024-07-26 3:55PM EDT | 60.00 | 1.46 | 1.38 | 1.48 | -0.04 | -2.67% | 52 | 21,142 | 56.93% |
| NVDA250321P00062000 | 2024-07-25 2:54PM EDT | 62.00 | 1.63 | 1.54 | 1.67 | 0.00 | - | 2 | 2,742 | 56.12% |
| NVDA250321P00064000 | 2024-07-26 12:34PM EDT | 64.00 | 1.72 | 1.78 | 1.88 | -0.10 | -5.49% | 1 | 1,600 | 55.59% |
| NVDA250321P00065000 | 2024-07-25 11:19AM EDT | 65.00 | 1.84 | 1.89 | 1.99 | 0.00 | - | 1,179 | 1,203 | 55.26% |
| NVDA250321P00066000 | 2024-07-26 11:17AM EDT | 66.00 | 2.09 | 2.02 | 2.11 | 0.00 | - | 1 | 8,226 | 55.01% |
| NVDA250321P00068000 | 2024-07-25 3:47PM EDT | 68.00 | 2.41 | 2.22 | 2.37 | 0.00 | - | 13 | 4,997 | 54.24% |
| NVDA250321P00070000 | 2024-07-26 2:18PM EDT | 70.00 | 2.63 | 2.57 | 2.65 | -0.18 | -6.41% | 117 | 21,387 | 53.92% |
| NVDA250321P00071000 | 2024-07-17 9:56AM EDT | 71.00 | 2.02 | 2.69 | 2.82 | 0.00 | - | 1 | 1,298 | 53.61% |
| NVDA250321P00072000 | 2024-07-25 2:14PM EDT | 72.00 | 2.84 | 2.85 | 2.99 | 0.00 | - | 6 | 2,852 | 53.41% |
| NVDA250321P00073000 | 2024-07-25 10:50AM EDT | 73.00 | 3.08 | 3.05 | 3.20 | 0.00 | - | 1 | 4,172 | 53.39% |
| NVDA250321P00074000 | 2024-07-24 9:30AM EDT | 74.00 | 2.56 | 3.20 | 3.35 | 0.00 | - | 1 | 4,398 | 53.02% |
| NVDA250321P00075000 | 2024-07-26 12:20PM EDT | 75.00 | 3.40 | 3.40 | 3.55 | -0.28 | -7.61% | 2 | 8,596 | 52.88% |
| NVDA250321P00076000 | 2024-07-26 11:12AM EDT | 76.00 | 3.65 | 3.60 | 3.75 | +0.59 | +19.28% | 235 | 3,740 | 52.71% |
| NVDA250321P00077000 | 2024-07-25 12:51PM EDT | 77.00 | 3.55 | 3.80 | 3.95 | 0.00 | - | 2 | 9,866 | 52.50% |
| NVDA250321P00078000 | 2024-07-26 3:44PM EDT | 78.00 | 4.15 | 4.00 | 4.15 | +0.24 | +6.14% | 956 | 3,462 | 52.26% |
| NVDA250321P00079000 | 2024-07-25 10:54AM EDT | 79.00 | 4.17 | 4.20 | 4.40 | 0.00 | - | 1 | 6,585 | 52.11% |
| NVDA250321P00080000 | 2024-07-26 1:36PM EDT | 80.00 | 4.55 | 4.45 | 4.60 | +0.25 | +5.81% | 2,052 | 14,147 | 51.92% |
| NVDA250321P00081000 | 2024-07-26 10:22AM EDT | 81.00 | 4.75 | 4.70 | 4.85 | -0.04 | -0.84% | 34 | 1,260 | 51.81% |
| NVDA250321P00082000 | 2024-07-26 10:17AM EDT | 82.00 | 5.00 | 4.95 | 5.10 | +0.25 | +5.26% | 3 | 6,356 | 51.67% |
| NVDA250321P00083000 | 2024-07-26 12:34PM EDT | 83.00 | 5.05 | 5.20 | 5.35 | +1.15 | +29.49% | 36 | 4,268 | 51.48% |
| NVDA250321P00084000 | 2024-07-26 12:34PM EDT | 84.00 | 5.30 | 5.45 | 5.65 | -0.60 | -10.17% | 4 | 1,205 | 51.37% |
| NVDA250321P00085000 | 2024-07-26 12:34PM EDT | 85.00 | 5.60 | 5.75 | 5.90 | -0.50 | -8.20% | 145 | 7,717 | 51.23% |
| NVDA250321P00086000 | 2024-07-26 12:34PM EDT | 86.00 | 5.90 | 6.00 | 6.20 | +0.28 | +4.98% | 75 | 1,367 | 51.05% |
| NVDA250321P00088000 | 2024-07-26 12:35PM EDT | 88.00 | 6.50 | 6.60 | 6.80 | +0.25 | +4.00% | 137 | 2,576 | 50.79% |
| NVDA250321P00090000 | 2024-07-26 3:18PM EDT | 90.00 | 7.67 | 7.25 | 7.45 | +0.27 | +3.65% | 445 | 8,900 | 50.59% |
| NVDA250321P00092000 | 2024-07-26 3:43PM EDT | 92.00 | 8.20 | 7.90 | 8.10 | +0.57 | +7.47% | 4 | 9,188 | 50.26% |
| NVDA250321P00094000 | 2024-07-26 12:13PM EDT | 94.00 | 8.70 | 8.60 | 8.80 | 0.00 | - | 48 | 3,408 | 50.33% |
| NVDA250321P00095000 | 2024-07-26 12:04PM EDT | 95.00 | 9.10 | 8.95 | 9.20 | +0.22 | +2.48% | 2 | 1,872 | 50.31% |
| NVDA250321P00096000 | 2024-07-26 12:40PM EDT | 96.00 | 9.25 | 9.35 | 9.55 | +0.45 | +5.11% | 2 | 6,676 | 50.09% |
| NVDA250321P00098000 | 2024-07-26 11:23AM EDT | 98.00 | 10.30 | 10.10 | 10.35 | +0.58 | +5.97% | 5 | 3,577 | 49.90% |
| NVDA250321P00100000 | 2024-07-26 3:35PM EDT | 100.00 | 11.39 | 10.95 | 11.15 | -0.09 | -0.78% | 1,578 | 23,904 | 49.59% |
| NVDA250321P00102000 | 2024-07-26 3:58PM EDT | 102.00 | 12.06 | 11.85 | 12.00 | -0.24 | -1.95% | 233 | 1,256 | 49.34% |
| NVDA250321P00104000 | 2024-07-26 1:54PM EDT | 104.00 | 12.78 | 12.70 | 12.90 | +0.38 | +3.06% | 3 | 2,114 | 49.12% |
| NVDA250321P00105000 | 2024-07-25 2:04PM EDT | 105.00 | 12.70 | 13.10 | 13.35 | 0.00 | - | 87 | 1,159 | 48.98% |
| NVDA250321P00106000 | 2024-07-26 1:08PM EDT | 106.00 | 13.35 | 13.60 | 13.85 | +0.10 | +0.75% | 28 | 1,677 | 48.94% |
| NVDA250321P00108000 | 2024-07-26 1:34PM EDT | 108.00 | 14.40 | 14.55 | 14.80 | +0.40 | +2.86% | 226 | 1,628 | 48.67% |
| NVDA250321P00110000 | 2024-07-26 2:42PM EDT | 110.00 | 16.00 | 15.60 | 15.85 | 0.00 | - | 25 | 8,216 | 48.58% |
| NVDA250321P00112000 | 2024-07-26 3:58PM EDT | 112.00 | 16.93 | 16.60 | 16.85 | +0.68 | +4.18% | 14 | 3,128 | 48.24% |
| NVDA250321P00114000 | 2024-07-26 2:20PM EDT | 114.00 | 17.85 | 17.65 | 17.95 | +0.55 | +3.18% | 109 | 5,070 | 48.10% |
| NVDA250321P00115000 | 2024-07-26 1:39PM EDT | 115.00 | 18.70 | 18.20 | 18.50 | +0.07 | +0.38% | 111 | 3,737 | 47.99% |
| NVDA250321P00116000 | 2024-07-26 12:25PM EDT | 116.00 | 19.03 | 18.85 | 19.05 | +0.73 | +3.99% | 69 | 615 | 47.85% |
| NVDA250321P00118000 | 2024-07-26 3:17PM EDT | 118.00 | 20.73 | 19.90 | 20.20 | -2.50 | -10.76% | 3 | 1,443 | 47.66% |
| NVDA250321P00120000 | 2024-07-25 3:54PM EDT | 120.00 | 21.50 | 21.10 | 21.75 | -0.22 | -1.01% | 3 | 10,159 | 48.47% |
| NVDA250321P00122000 | 2024-07-25 12:23PM EDT | 122.00 | 21.32 | 21.55 | 23.00 | 0.00 | - | 105 | 778 | 48.36% |
| NVDA250321P00124000 | 2024-07-26 3:26PM EDT | 124.00 | 23.85 | 23.50 | 23.85 | +0.19 | +0.80% | 1 | 645 | 47.08% |
| NVDA250321P00125000 | 2024-07-26 1:03PM EDT | 125.00 | 23.70 | 24.15 | 24.45 | -0.20 | -0.84% | 1 | 1,142 | 46.88% |
| NVDA250321P00126000 | 2024-07-25 3:55PM EDT | 126.00 | 25.64 | 24.05 | 25.50 | 0.00 | - | 88 | 1,037 | 47.90% |
| NVDA250321P00128000 | 2024-07-25 1:45PM EDT | 128.00 | 25.65 | 25.35 | 26.85 | +0.45 | +1.79% | 2 | 390 | 47.82% |
| NVDA250321P00130000 | 2024-07-26 2:05PM EDT | 130.00 | 27.45 | 26.15 | 28.50 | +0.65 | +2.43% | 70 | 4,514 | 48.50% |
| NVDA250321P00132000 | 2024-07-26 2:18PM EDT | 132.00 | 28.80 | 27.45 | 29.90 | +0.14 | +0.49% | 64 | 332 | 48.41% |
| NVDA250321P00134000 | 2024-07-26 1:07PM EDT | 134.00 | 29.65 | 28.75 | 30.50 | +4.65 | +18.60% | 54 | 193 | 45.97% |
| NVDA250321P00135000 | 2024-07-26 2:13PM EDT | 135.00 | 30.72 | 29.60 | 31.95 | +0.97 | +3.26% | 3 | 142 | 47.99% |
| NVDA250321P00136000 | 2024-07-25 12:53PM EDT | 136.00 | 30.35 | 30.20 | 32.75 | 0.00 | - | 5 | 198 | 48.15% |
| NVDA250321P00137000 | 2024-07-19 9:46AM EDT | 137.00 | 32.60 | 30.85 | 33.45 | +4.75 | +17.06% | 13 | 318 | 48.00% |
| NVDA250321P00138000 | 2024-07-26 2:13PM EDT | 138.00 | 32.87 | 32.35 | 33.90 | +3.22 | +10.86% | 12 | 57 | 47.11% |
| NVDA250321P00139000 | 2024-07-22 10:03AM EDT | 139.00 | 28.80 | 33.30 | 34.65 | 0.00 | - | 1 | 236 | 47.06% |
| NVDA250321P00140000 | 2024-07-25 10:52AM EDT | 140.00 | 33.50 | 33.80 | 35.35 | 0.00 | - | 1 | 308 | 46.85% |
| NVDA250321P00141000 | 2024-07-19 2:28PM EDT | 141.00 | 35.15 | 34.90 | 36.10 | +2.95 | +9.16% | 33 | 39 | 46.77% |
| NVDA250321P00142000 | 2024-07-16 1:59PM EDT | 142.00 | 28.45 | 35.60 | 36.85 | 0.00 | - | 1 | 258 | 46.67% |
| NVDA250321P00143000 | 2024-07-24 3:56PM EDT | 143.00 | 36.37 | 36.10 | 37.65 | 0.00 | - | 20 | 329 | 46.71% |
| NVDA250321P00144000 | 2024-07-26 12:07PM EDT | 144.00 | 37.70 | 36.10 | 38.75 | +5.90 | +18.55% | 1 | 328 | 47.63% |
| NVDA250321P00145000 | 2024-07-19 11:26AM EDT | 145.00 | 34.05 | 37.80 | 39.05 | 0.00 | - | 13 | 127 | 46.11% |
| NVDA250321P00146000 | 2024-07-26 12:07PM EDT | 146.00 | 39.23 | 38.30 | 39.65 | +11.22 | +40.06% | 1 | 319 | 45.47% |
| NVDA250321P00147000 | 2024-06-17 2:29PM EDT | 147.00 | 29.30 | 35.65 | 37.25 | 0.00 | - | 1 | 85 | 34.51% |
| NVDA250321P00148000 | 2024-07-19 10:58AM EDT | 148.00 | 36.35 | 39.95 | 41.45 | 0.00 | - | 22 | 76 | 46.01% |
| NVDA250321P00149000 | 2024-07-18 11:50AM EDT | 149.00 | 38.08 | 40.75 | 42.30 | 0.00 | - | 1 | 129 | 46.10% |
| NVDA250321P00150000 | 2024-07-19 11:26AM EDT | 150.00 | 37.75 | 41.60 | 42.95 | 0.00 | - | 1 | 219 | 45.53% |
| NVDA250321P00151000 | 2024-06-17 12:05AM EDT | 151.00 | 69.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 152.00 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00153000 | 2024-06-17 12:06AM EDT | 153.00 | 62.76 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 154.00 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00155000 | 2024-07-16 3:59PM EDT | 155.00 | 37.30 | 45.45 | 47.15 | 0.00 | - | 2 | 55 | 45.52% |
| NVDA250321P00156000 | 2024-07-11 9:44AM EDT | 156.00 | 33.40 | 46.70 | 48.95 | 0.00 | - | 1 | 11 | 48.74% |
| NVDA250321P00157000 | 2024-07-05 9:30AM EDT | 157.00 | 38.20 | 47.10 | 49.80 | 0.00 | - | 1 | 25 | 48.76% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 158.00 | 36.75 | 43.80 | 44.45 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250321P00159000 | 2024-06-17 12:06AM EDT | 159.00 | 72.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00160000 | 2024-07-16 3:43PM EDT | 160.00 | 41.47 | 49.75 | 52.20 | 0.00 | - | 1 | 11 | 48.19% |
| NVDA250321P00161000 | 2024-06-17 12:06AM EDT | 161.00 | 79.10 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 162.00 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00165000 | 2024-07-10 12:13PM EDT | 165.00 | 39.80 | 54.00 | 56.50 | 0.00 | - | 2 | 2 | 48.00% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 166.00 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00168000 | 2024-05-23 10:50AM EDT | 168.00 | 63.91 | 43.00 | 53.00 | 0.00 | - | - | 20 | 0.00% |
| NVDA250321P00169000 | 2024-06-17 12:06AM EDT | 169.00 | 81.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00170000 | 2024-07-22 3:14PM EDT | 170.00 | 51.00 | 58.50 | 60.90 | 0.00 | - | 1 | 2 | 47.88% |
| NVDA250321P00171000 | 2024-06-17 12:06AM EDT | 171.00 | 84.68 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00172000 | 2024-06-17 12:06AM EDT | 172.00 | 80.84 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00173000 | 2024-07-17 1:43PM EDT | 173.00 | 57.40 | 61.25 | 62.75 | 0.00 | - | - | 1 | 44.21% |
| NVDA250321P00174000 | 2024-06-17 12:06AM EDT | 174.00 | 83.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00175000 | 2024-06-26 10:15AM EDT | 175.00 | 53.15 | 63.65 | 64.70 | 0.00 | - | - | 31 | 44.76% |
| NVDA250321P00176000 | 2024-06-17 12:06AM EDT | 176.00 | 84.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00178000 | 2024-06-26 10:14AM EDT | 178.00 | 55.50 | 66.75 | 67.30 | 0.00 | - | 10 | 10 | 43.95% |
| NVDA250321P00179000 | 2024-06-17 12:06AM EDT | 179.00 | 91.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00180000 | 2024-07-25 12:13PM EDT | 180.00 | 66.79 | 67.40 | 70.00 | 0.00 | - | 1 | 11 | 48.03% |
| NVDA250321P00181000 | 2024-06-17 12:06AM EDT | 181.00 | 85.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00183000 | 2024-06-20 10:43AM EDT | 183.00 | 51.85 | 65.05 | 68.20 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P00185000 | 2024-07-22 12:36PM EDT | 185.00 | 65.05 | 72.35 | 73.75 | 0.00 | - | 1 | 4 | 43.42% |
| NVDA250321P00188000 | 2024-07-23 10:04AM EDT | 188.00 | 66.30 | 75.25 | 77.85 | 0.00 | - | 6 | 6 | 50.21% |
| NVDA250321P00190000 | 2024-06-20 10:43AM EDT | 190.00 | 57.50 | 71.65 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P00193000 | 2024-06-24 9:43AM EDT | 193.00 | 72.22 | 75.40 | 76.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P00195000 | 2024-07-09 1:20PM EDT | 195.00 | 67.87 | 81.95 | 83.25 | 0.00 | - | 100 | 30 | 43.36% |
| NVDA250321P00200000 | 2024-07-23 10:39AM EDT | 200.00 | 77.65 | 86.70 | 88.10 | 0.00 | - | 1 | 38 | 43.70% |
| NVDA250321P00205000 | 2024-07-23 1:15PM EDT | 205.00 | 82.85 | 91.05 | 92.70 | 0.00 | - | 15 | 16 | 41.58% |
| NVDA250321P00210000 | 2024-07-26 9:40AM EDT | 210.00 | 94.59 | 95.85 | 97.95 | -1.78 | -1.85% | 5 | 5 | 45.19% |
| NVDA250321P00212000 | 2024-06-25 10:03AM EDT | 212.00 | 90.65 | 99.90 | 101.20 | 0.00 | - | 2 | 1 | 50.28% |
| NVDA250321P00213000 | 2024-06-05 10:24AM EDT | 213.00 | 93.47 | 86.45 | 87.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00215000 | 2024-07-25 9:41AM EDT | 215.00 | 102.21 | 100.95 | 102.85 | 0.00 | - | 5 | 0 | 45.57% |
| NVDA250321P00216000 | 2024-05-29 2:00PM EDT | 216.00 | 101.22 | 91.00 | 96.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00218000 | 2024-06-26 12:29PM EDT | 218.00 | 93.85 | 103.75 | 107.95 | 0.00 | - | 3 | 0 | 60.05% |
| NVDA250321P00220000 | 2024-05-29 2:44PM EDT | 220.00 | 104.78 | 95.05 | 100.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00222000 | 2024-05-29 2:43PM EDT | 222.00 | 106.74 | 96.85 | 102.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P00223000 | 2024-06-24 3:26PM EDT | 223.00 | 103.05 | 104.00 | 112.00 | 0.00 | - | - | 0 | 56.12% |
| NVDA250321P00224000 | 2024-06-26 12:22PM EDT | 224.00 | 100.20 | 109.70 | 114.10 | 0.00 | - | - | 0 | 62.48% |
| NVDA250321P00225000 | 2024-06-25 11:09AM EDT | 225.00 | 102.05 | 109.80 | 111.05 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250321P00226000 | 2024-06-21 12:08PM EDT | 226.00 | 96.60 | 104.40 | 109.55 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 240.00 | 110.05 | 117.00 | 126.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321P00250000 | 2024-06-18 10:29AM EDT | 250.00 | 116.90 | 130.35 | 131.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P00265000 | 2024-07-25 9:35AM EDT | 265.00 | 153.70 | 150.70 | 156.00 | 0.00 | - | - | - | 61.07% |
| NVDA250321P00320000 | 2024-06-07 3:51PM EDT | 320.00 | 1.10 | 0.90 | 1.35 | -0.09 | -7.56% | 11 | 845 | 0.00% |
| NVDA250321P00330000 | 2024-05-28 9:33AM EDT | 330.00 | 1.25 | 0.76 | 1.63 | 0.00 | - | 77 | 629 | 0.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 340.00 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250321P00350000 | 2024-06-06 11:23AM EDT | 350.00 | 1.50 | 1.20 | 1.73 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA250321P00360000 | 2024-05-23 3:43PM EDT | 360.00 | 1.81 | 1.09 | 1.98 | 0.00 | - | 8 | 15 | 0.00% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 370.00 | 3.00 | 1.21 | 2.11 | 0.00 | - | 10 | 5 | 0.00% |
| NVDA250321P00380000 | 2024-05-30 3:51PM EDT | 380.00 | 2.40 | 1.35 | 2.26 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321P00390000 | 2024-05-29 1:59PM EDT | 390.00 | 2.15 | 1.75 | 2.30 | 0.00 | - | 10 | 405 | 0.00% |
| NVDA250321P00400000 | 2024-06-07 3:37PM EDT | 400.00 | 2.11 | 1.72 | 2.25 | -0.07 | -3.21% | 6 | 328 | 0.00% |
| NVDA250321P00410000 | 2024-05-31 10:32AM EDT | 410.00 | 2.88 | 1.81 | 2.59 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321P00420000 | 2024-06-04 3:58PM EDT | 420.00 | 2.63 | 1.99 | 2.81 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA250321P00430000 | 2024-06-05 1:01PM EDT | 430.00 | 2.79 | 2.18 | 3.15 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA250321P00440000 | 2024-06-05 1:01PM EDT | 440.00 | 3.10 | 2.38 | 3.40 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA250321P00450000 | 2024-06-07 3:16PM EDT | 450.00 | 3.30 | 2.76 | 3.25 | -0.05 | -1.49% | 12 | 129 | 0.00% |
| NVDA250321P00460000 | 2024-06-07 1:15PM EDT | 460.00 | 3.45 | 2.88 | 3.75 | +0.10 | +2.99% | 18 | 22 | 0.00% |
| NVDA250321P00470000 | 2024-06-05 2:35PM EDT | 470.00 | 3.40 | 3.05 | 4.15 | 0.00 | - | 2 | 64 | 0.00% |
| NVDA250321P00480000 | 2024-06-06 3:31PM EDT | 480.00 | 4.00 | 3.35 | 4.45 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA250321P00490000 | 2024-06-07 11:12AM EDT | 490.00 | 4.60 | 3.60 | 4.75 | +0.80 | +21.05% | 2 | 37 | 0.00% |
| NVDA250321P00500000 | 2024-06-07 3:37PM EDT | 500.00 | 4.52 | 4.25 | 4.65 | -0.18 | -3.83% | 21 | 424 | 0.00% |
| NVDA250321P00520000 | 2024-06-07 12:44PM EDT | 520.00 | 5.35 | 5.00 | 5.65 | +0.25 | +4.90% | 4 | 354 | 0.00% |
| NVDA250321P00540000 | 2024-06-06 9:35AM EDT | 540.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 1 | 518 | 0.00% |
| NVDA250321P00560000 | 2024-06-07 11:19AM EDT | 560.00 | 7.50 | 6.45 | 7.10 | +0.36 | +5.04% | 8 | 412 | 0.00% |
| NVDA250321P00580000 | 2024-06-07 1:22PM EDT | 580.00 | 7.85 | 7.20 | 8.15 | -0.35 | -4.27% | 17 | 468 | 0.00% |
| NVDA250321P00600000 | 2024-06-07 1:05PM EDT | 600.00 | 9.20 | 9.00 | 9.50 | -0.19 | -2.02% | 1 | 2,121 | 0.00% |
| NVDA250321P00620000 | 2024-06-07 12:56PM EDT | 620.00 | 10.52 | 10.00 | 10.65 | -0.03 | -0.28% | 8 | 291 | 0.00% |
| NVDA250321P00640000 | 2024-06-07 12:31PM EDT | 640.00 | 12.15 | 11.45 | 12.30 | -0.50 | -3.95% | 15 | 205 | 0.00% |
| NVDA250321P00660000 | 2024-06-07 3:48PM EDT | 660.00 | 13.85 | 12.90 | 14.25 | -0.35 | -2.46% | 9 | 862 | 0.00% |
| NVDA250321P00680000 | 2024-06-07 12:56PM EDT | 680.00 | 15.63 | 15.15 | 15.85 | +0.08 | +0.51% | 13 | 496 | 0.00% |
| NVDA250321P00700000 | 2024-06-07 2:25PM EDT | 700.00 | 18.25 | 17.25 | 18.15 | -0.45 | -2.41% | 12 | 2,050 | 0.00% |
| NVDA250321P00710000 | 2024-06-07 3:46PM EDT | 710.00 | 18.97 | 18.40 | 19.00 | +0.10 | +0.53% | 21 | 122 | 0.00% |
| NVDA250321P00720000 | 2024-06-07 3:59PM EDT | 720.00 | 19.87 | 19.60 | 20.20 | -1.63 | -7.58% | 3 | 291 | 0.00% |
| NVDA250321P00730000 | 2024-06-05 10:17AM EDT | 730.00 | 22.14 | 20.85 | 22.00 | 0.00 | - | 3 | 416 | 0.00% |
| NVDA250321P00740000 | 2024-06-07 11:35AM EDT | 740.00 | 24.67 | 22.15 | 23.15 | +1.15 | +4.89% | 2 | 433 | 0.00% |
| NVDA250321P00750000 | 2024-06-07 3:59PM EDT | 750.00 | 23.97 | 23.55 | 24.35 | -0.73 | -2.96% | 11 | 755 | 0.00% |
| NVDA250321P00760000 | 2024-06-07 3:59PM EDT | 760.00 | 25.32 | 24.95 | 25.70 | -4.83 | -16.02% | 2 | 377 | 0.00% |
| NVDA250321P00770000 | 2024-06-07 3:46PM EDT | 770.00 | 27.21 | 26.45 | 28.00 | -0.59 | -2.12% | 1 | 989 | 0.00% |
| NVDA250321P00780000 | 2024-06-07 11:35AM EDT | 780.00 | 31.26 | 28.10 | 29.35 | +1.71 | +5.79% | 1 | 339 | 0.00% |
| NVDA250321P00790000 | 2024-06-07 3:40PM EDT | 790.00 | 30.40 | 29.75 | 30.75 | -2.08 | -6.40% | 3 | 643 | 0.00% |
| NVDA250321P00800000 | 2024-06-07 3:55PM EDT | 800.00 | 32.00 | 31.10 | 32.85 | -1.50 | -4.48% | 11 | 1,351 | 0.00% |
| NVDA250321P00810000 | 2024-06-06 3:34PM EDT | 810.00 | 35.17 | 33.30 | 34.70 | 0.00 | - | 11 | 118 | 0.00% |
| NVDA250321P00820000 | 2024-06-07 2:21PM EDT | 820.00 | 37.50 | 35.20 | 36.15 | -0.40 | -1.06% | 2 | 598 | 0.00% |
| NVDA250321P00830000 | 2024-06-07 11:35AM EDT | 830.00 | 40.84 | 37.10 | 38.05 | +3.14 | +8.33% | 1 | 401 | 0.00% |
| NVDA250321P00840000 | 2024-06-07 3:46PM EDT | 840.00 | 39.94 | 39.25 | 40.35 | -1.11 | -2.70% | 2 | 107 | 0.00% |
| NVDA250321P00850000 | 2024-06-07 3:59PM EDT | 850.00 | 41.86 | 41.40 | 42.30 | -1.31 | -3.03% | 14 | 243 | 0.00% |
| NVDA250321P00860000 | 2024-06-06 11:40AM EDT | 860.00 | 45.47 | 43.55 | 44.65 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA250321P00880000 | 2024-06-06 3:23PM EDT | 880.00 | 51.25 | 48.30 | 49.25 | 0.00 | - | 8 | 266 | 0.00% |
| NVDA250321P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 53.69 | 53.30 | 54.30 | -3.51 | -6.14% | 4 | 516 | 0.00% |
| NVDA250321P00920000 | 2024-06-07 3:48PM EDT | 920.00 | 59.35 | 58.65 | 60.00 | -2.85 | -4.58% | 1 | 817 | 0.00% |
| NVDA250321P00940000 | 2024-06-07 9:54AM EDT | 940.00 | 69.59 | 64.35 | 65.55 | +2.99 | +4.49% | 1 | 221 | 0.00% |
| NVDA250321P00960000 | 2024-06-07 12:34PM EDT | 960.00 | 72.03 | 70.45 | 71.70 | -0.97 | -1.33% | 2 | 238 | 0.00% |
| NVDA250321P00980000 | 2024-06-07 9:46AM EDT | 980.00 | 83.50 | 76.85 | 77.95 | +3.23 | +4.02% | 1 | 219 | 0.00% |
| NVDA250321P01000000 | 2024-06-07 3:32PM EDT | 1,000.00 | 85.20 | 83.50 | 84.75 | -0.33 | -0.39% | 7 | 737 | 0.00% |
| NVDA250321P01020000 | 2024-06-07 9:30AM EDT | 1,020.00 | 93.30 | 90.55 | 92.25 | +8.50 | +10.02% | 1 | 62 | 0.00% |
| NVDA250321P01040000 | 2024-06-07 3:56PM EDT | 1,040.00 | 98.65 | 98.10 | 99.55 | +0.02 | +0.02% | 6 | 86 | 0.00% |
| NVDA250321P01060000 | 2024-06-07 2:05PM EDT | 1,060.00 | 108.39 | 105.90 | 107.55 | +3.64 | +3.47% | 13 | 157 | 0.00% |
| NVDA250321P01080000 | 2024-06-06 12:31PM EDT | 1,080.00 | 121.00 | 114.05 | 115.80 | 0.00 | - | 12 | 155 | 0.00% |
| NVDA250321P01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 123.43 | 122.50 | 124.45 | -7.59 | -5.79% | 26 | 137 | 0.00% |
| NVDA250321P01120000 | 2024-06-07 3:55PM EDT | 1,120.00 | 132.39 | 131.50 | 133.70 | -0.20 | -0.15% | 13 | 266 | 0.00% |
| NVDA250321P01140000 | 2024-06-07 11:08AM EDT | 1,140.00 | 151.40 | 140.80 | 142.65 | +1.40 | +0.93% | 1 | 404 | 0.00% |
| NVDA250321P01160000 | 2024-06-07 2:44PM EDT | 1,160.00 | 153.30 | 150.40 | 152.25 | -1.93 | -1.24% | 1 | 40 | 0.00% |
| NVDA250321P01180000 | 2024-06-07 1:00PM EDT | 1,180.00 | 160.50 | 160.35 | 162.50 | -5.42 | -3.27% | 38 | 82 | 0.00% |
| NVDA250321P01200000 | 2024-06-07 2:38PM EDT | 1,200.00 | 176.05 | 170.60 | 172.75 | -0.09 | -0.05% | 12 | 164 | 0.00% |
| NVDA250321P01220000 | 2024-06-06 9:55AM EDT | 1,220.00 | 187.32 | 181.25 | 183.75 | 0.00 | - | 6 | 51 | 0.00% |
| NVDA250321P01240000 | 2024-06-03 2:33PM EDT | 1,240.00 | 225.18 | 192.15 | 194.85 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250321P01260000 | 2024-06-06 12:42PM EDT | 1,260.00 | 215.45 | 203.50 | 206.15 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA250321P01280000 | 2024-06-03 9:58AM EDT | 1,280.00 | 252.00 | 214.95 | 217.85 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01300000 | 2024-06-06 9:48AM EDT | 1,300.00 | 222.04 | 227.20 | 229.70 | 0.00 | - | 10 | 162 | 0.00% |
| NVDA250321P01340000 | 2024-06-05 3:11PM EDT | 1,340.00 | 247.45 | 251.35 | 256.00 | +247.45 | - | - | 1 | 0.00% |
| NVDA250321P01360000 | 2024-06-06 9:56AM EDT | 1,360.00 | 271.61 | 264.25 | 267.05 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250321P01370000 | 2024-05-30 11:45AM EDT | 1,370.00 | 312.95 | 270.85 | 273.75 | 0.00 | - | 5 | 12 | 0.00% |
| NVDA250321P01380000 | 2024-05-20 12:06PM EDT | 1,380.00 | 455.73 | 277.40 | 282.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01390000 | 2024-05-10 11:24AM EDT | 1,390.00 | 506.65 | 284.15 | 288.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01400000 | 2024-06-04 10:53AM EDT | 1,400.00 | 326.60 | 290.90 | 297.40 | 0.00 | - | 6 | 11 | 0.00% |
| NVDA250321P01410000 | 2024-05-20 10:24AM EDT | 1,410.00 | 479.84 | 295.80 | 301.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P01420000 | 2024-06-05 9:37AM EDT | 1,420.00 | 321.75 | 302.55 | 311.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250321P01430000 | 2024-05-20 11:31AM EDT | 1,430.00 | 498.30 | 309.70 | 318.55 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 1,440.00 | 517.90 | 316.60 | 325.70 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 1,450.00 | 515.77 | 323.65 | 332.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA250321P01480000 | 2024-05-23 10:50AM EDT | 1,480.00 | 458.37 | 345.10 | 353.70 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA250321P01500000 | 2024-06-07 11:07AM EDT | 1,500.00 | 380.00 | 359.95 | 367.70 | +39.22 | +11.51% | 1 | 6 | 0.00% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 698.40 | 713.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250321P01550000 | 2024-06-07 11:46AM EDT | 1,550.00 | 416.00 | 397.60 | 405.75 | +19.96 | +5.04% | 1 | 1 | 0.00% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 1,560.00 | 657.00 | 405.40 | 414.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01570000 | 2024-05-08 11:02AM EDT | 1,570.00 | 666.55 | 413.10 | 421.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 1,600.00 | 658.00 | 437.00 | 445.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 1,660.00 | 782.95 | 534.90 | 545.20 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA250321P01680000 | 2024-05-23 10:50AM EDT | 1,680.00 | 639.07 | 503.40 | 511.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 1,690.00 | 812.60 | 589.75 | 605.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01700000 | 2024-05-31 10:53AM EDT | 1,700.00 | 616.67 | 518.90 | 528.40 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 1,780.00 | 862.17 | 577.10 | 585.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 1,790.00 | 912.50 | 685.55 | 699.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01800000 | 2024-05-31 10:53AM EDT | 1,800.00 | 710.47 | 605.35 | 615.60 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01880000 | 2024-05-23 10:50AM EDT | 1,880.00 | 833.62 | 679.70 | 688.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 1,900.00 | 1,028.20 | 750.05 | 768.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02000000 | 2024-05-29 1:57PM EDT | 2,000.00 | 853.89 | 789.75 | 803.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02050000 | 2024-05-29 2:46PM EDT | 2,050.00 | 899.07 | 837.80 | 851.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02100000 | 2024-05-29 2:44PM EDT | 2,100.00 | 947.78 | 886.05 | 899.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02120000 | 2024-05-29 2:43PM EDT | 2,120.00 | 967.42 | 905.80 | 919.65 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02130000 | 2024-06-05 10:24AM EDT | 2,130.00 | 934.72 | 915.55 | 929.45 | +934.72 | - | - | 1 | 0.00% |
| NVDA250321P02150000 | 2024-06-05 10:24AM EDT | 2,150.00 | 953.62 | 934.50 | 949.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321P02160000 | 2024-05-29 2:00PM EDT | 2,160.00 | 1,012.23 | 945.15 | 959.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02200000 | 2024-05-29 2:44PM EDT | 2,200.00 | 1,047.78 | 983.55 | 999.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02220000 | 2024-05-29 2:43PM EDT | 2,220.00 | 1,067.40 | 1,003.80 | 1,019.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P02250000 | 2024-05-29 1:29PM EDT | 2,250.00 | 1,104.60 | 1,032.00 | 1,051.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.