Mercado fechará em 4 h 7 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
892,94-13,22 (-1,46%)
A partir de 11:53AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA250620C000050002024-04-12 11:02AM EDT5.00881.71886.40897.65-20.75-2.30%161,176417.77%
NVDA250620C000100002024-04-10 2:26PM EDT10.00857.53882.20893.300.00-1043298.34%
NVDA250620C000200002024-01-18 12:32PM EDT20.00557.00699.40715.500.00-1750.00%
NVDA250620C000250002023-11-20 11:33AM EDT25.00475.83472.50478.300.00-490.00%
NVDA250620C000300002024-02-13 11:57AM EDT30.00701.73844.00864.000.00-98340143.07%
NVDA250620C000350002024-02-02 11:08AM EDT35.00621.00786.00795.850.00-4190.00%
NVDA250620C000400002023-07-18 3:50PM EDT40.00440.21395.00404.000.00-110.00%
NVDA250620C000450002023-04-05 3:53PM EDT45.00227.75241.10250.900.00-300.00%
NVDA250620C000500002024-03-11 1:53PM EDT50.00816.17820.80829.750.00-2100.00%
NVDA250620C000600002024-01-19 11:41AM EDT60.00524.83661.95678.050.00-3280.00%
NVDA250620C000650002023-11-06 12:51PM EDT65.00397.71391.70398.300.00-1240.00%
NVDA250620C000700002024-01-24 2:25PM EDT70.00561.58716.50731.200.00-1880.00%
NVDA250620C000750002024-03-20 3:35PM EDT75.00832.31820.55831.950.00-122145.29%
NVDA250620C000800002024-01-22 4:14PM EDT80.00525.48590.00610.000.00-1510.00%
NVDA250620C000850002024-02-13 3:23PM EDT85.00641.55792.00812.000.00-2107117.99%
NVDA250620C000900002024-03-06 10:46AM EDT90.00803.00781.75789.050.00-2810.00%
NVDA250620C000950002023-06-22 2:03PM EDT95.00345.78355.00364.000.00-41880.00%
NVDA250620C001000002024-03-12 11:50AM EDT100.00815.00792.30801.100.00-1470107.69%
NVDA250620C001050002024-02-20 1:09PM EDT105.00583.17813.45820.950.00-833176.27%
NVDA250620C001100002024-03-04 11:57AM EDT110.00750.50783.45792.650.00-1101108.79%
NVDA250620C001150002024-03-01 1:00PM EDT115.00712.00793.05801.650.00-122146.25%
NVDA250620C001200002024-03-04 1:52PM EDT120.00752.34775.00782.400.00-10253106.49%
NVDA250620C001250002024-01-08 4:28PM EDT125.00403.53580.85588.850.00-1110.00%
NVDA250620C001300002024-04-05 3:47PM EDT130.00757.41769.10780.100.00-337119.17%
NVDA250620C001350002024-03-08 11:05AM EDT135.00836.00751.40759.800.00-112582.28%
NVDA250620C001400002024-04-01 10:10AM EDT140.00787.90760.05771.150.00-139107116.66%
NVDA250620C001450002024-01-05 4:40PM EDT145.00355.25524.55529.950.00-251400.00%
NVDA250620C001500002024-03-25 2:43PM EDT150.00819.81748.70764.000.00-2950113.73%
NVDA250620C001550002024-03-04 4:37PM EDT155.00718.50741.45750.650.00-6321999.26%
NVDA250620C001600002024-02-27 2:51PM EDT160.00642.75751.10759.600.00-1181125.98%
NVDA250620C001650002024-04-04 2:53PM EDT165.00724.00736.45747.350.00-1113108.56%
NVDA250620C001700002024-03-08 4:51PM EDT170.00721.67718.80727.200.00-126982.75%
NVDA250620C001750002024-04-03 2:12PM EDT175.00737.08727.45738.550.00-1202106.76%
NVDA250620C001800002024-04-08 10:18AM EDT180.00709.86722.75733.600.00-1228105.20%
NVDA250620C001850002024-03-08 3:13PM EDT185.00707.93704.90713.350.00-215464.22%
NVDA250620C001900002024-03-11 9:41AM EDT190.00694.53655.80671.850.00-1810.00%
NVDA250620C001950002024-03-18 12:35PM EDT195.00705.00708.90719.800.00-1129101.90%
NVDA250620C002000002024-04-03 10:25AM EDT200.00716.90704.30715.000.00-1576100.70%
NVDA250620C002050002024-03-01 12:29PM EDT205.00630.00709.40717.950.00-193112.01%
NVDA250620C002100002024-03-18 11:57AM EDT210.00689.68695.05705.900.00-110198.72%
NVDA250620C002150002024-03-21 2:30PM EDT215.00718.80690.55701.350.00-813997.85%
NVDA250620C002200002024-03-15 11:10AM EDT220.00688.00687.95695.900.00-18797.71%
NVDA250620C002250002024-02-23 12:58PM EDT225.00592.06728.80742.400.00-1132150.44%
NVDA250620C002300002024-04-12 11:34AM EDT230.00680.09678.20686.00+48.87+7.74%126794.95%
NVDA250620C002350002024-04-05 3:22PM EDT235.00659.91673.55681.350.00-342293.97%
NVDA250620C002400002024-03-11 10:46AM EDT240.00658.62642.35650.300.00-14180.00%
NVDA250620C002450002024-04-11 10:18AM EDT245.00650.00664.30672.250.00-17192.23%
NVDA250620C002500002024-04-10 10:43AM EDT250.00640.00659.40667.700.00-158391.20%
NVDA250620C002550002024-04-05 12:25PM EDT255.00646.18655.55663.350.00-111790.96%
NVDA250620C002600002024-03-11 12:25PM EDT260.00630.54625.70635.500.00-1013356.87%
NVDA250620C002650002024-03-14 11:37AM EDT265.00637.65646.25654.500.00-235789.42%
NVDA250620C002700002024-04-05 10:04AM EDT270.00620.00641.65649.600.00-541288.42%
NVDA250620C002750002024-03-26 9:34AM EDT275.00705.00637.05644.900.00-2217287.55%
NVDA250620C002800002024-03-22 3:43PM EDT280.00680.05632.40640.400.00-519286.77%
NVDA250620C002850002024-04-12 10:52AM EDT285.00622.00627.90635.85+11.96+1.96%67386.06%
NVDA250620C002900002024-04-03 1:48PM EDT290.00633.00624.20631.450.00-115485.85%
NVDA250620C002950002024-04-01 2:47PM EDT295.00631.49619.70627.150.00-121585.27%
NVDA250620C003000002024-04-11 3:27PM EDT300.00625.00615.00620.900.00-31,07583.62%
NVDA250620C003050002024-03-26 1:07PM EDT305.00663.08610.55617.800.00-114783.68%
NVDA250620C003100002024-03-26 1:07PM EDT310.00658.57606.25613.000.00-113482.97%
NVDA250620C003150002023-12-19 12:00PM EDT315.00219.43288.40291.500.00-31220.00%
NVDA250620C003200002024-04-01 2:37PM EDT320.00607.95597.30604.300.00-316081.83%
NVDA250620C003250002024-03-08 2:06PM EDT325.00582.53576.35587.250.00-18566.38%
NVDA250620C003300002024-04-08 3:21PM EDT330.00570.01588.25595.450.00-128280.59%
NVDA250620C003350002024-02-20 3:04PM EDT335.00387.15603.30610.450.00-58495.53%
NVDA250620C003400002024-03-25 10:30AM EDT340.00650.08579.55586.200.00-520279.34%
NVDA250620C003450002024-03-27 10:01AM EDT345.00585.95575.25582.200.00-45779.00%
NVDA250620C003500002024-04-02 1:51PM EDT350.00574.83570.15577.900.00-524878.21%
NVDA250620C003550002024-04-09 2:27PM EDT355.00522.24566.30573.400.00-48277.86%
NVDA250620C003600002024-04-09 2:27PM EDT360.00517.84560.80568.500.00-435476.68%
NVDA250620C003650002024-02-22 10:50AM EDT365.00449.00603.70613.950.00-167109.38%
NVDA250620C003700002024-04-02 2:45PM EDT370.00557.00553.20560.000.00-1028076.20%
NVDA250620C003750002024-03-08 12:27PM EDT375.00569.30533.60541.400.00-127263.60%
NVDA250620C003800002024-03-26 10:29AM EDT380.00598.89544.60551.650.00-238675.38%
NVDA250620C003850002024-03-04 1:07PM EDT385.00503.75534.50541.550.00-1331870.61%
NVDA250620C003900002024-03-01 4:40PM EDT390.00465.67543.85552.300.00-113480.34%
NVDA250620C003950002024-04-09 10:55AM EDT395.00472.92531.80538.600.00-218973.97%
NVDA250620C004000002024-04-03 11:38AM EDT400.00537.07527.25534.300.00-11,51173.43%
NVDA250620C004050002024-03-19 3:33PM EDT405.00521.68523.20529.600.00-7718172.91%
NVDA250620C004100002024-03-19 3:33PM EDT410.00517.53518.80525.600.00-7722772.52%
NVDA250620C004150002024-03-19 3:24PM EDT415.00509.57514.50521.100.00-67171.99%
NVDA250620C004200002024-04-09 10:48AM EDT420.00455.05510.35517.150.00-36671.70%
NVDA250620C004250002024-03-19 3:32PM EDT425.00504.34505.75513.650.00-221671.39%
NVDA250620C004300002024-04-03 2:05PM EDT430.00506.90502.10508.900.00-5035370.99%
NVDA250620C004350002024-03-14 11:01AM EDT435.00496.00497.80504.250.00-36570.42%
NVDA250620C004400002024-04-11 2:54PM EDT440.00497.70493.55500.050.00-157770.00%
NVDA250620C004450002024-03-25 11:14AM EDT445.00559.11489.40496.000.00-111869.65%
NVDA250620C004500002024-04-08 9:35AM EDT450.00473.75485.20492.150.00-293069.35%
NVDA250620C004550002024-03-25 1:59PM EDT455.00550.43481.35488.000.00-270969.06%
NVDA250620C004600002024-03-12 12:01PM EDT460.00496.92469.70477.000.00-174764.51%
NVDA250620C004650002024-03-12 10:23AM EDT465.00465.62465.80472.800.00-218164.24%
NVDA250620C004700002024-03-12 1:08PM EDT470.00473.72479.05486.150.00-215773.50%
NVDA250620C004750002024-04-09 10:37AM EDT475.00412.75466.75469.150.00-320767.45%
NVDA250620C004800002024-04-09 11:40AM EDT480.00411.57462.60465.200.00-138767.11%
NVDA250620C004850002024-04-01 3:49PM EDT485.00465.75458.70460.900.00-914566.75%
NVDA250620C004900002024-04-04 12:56PM EDT490.00456.00454.55456.850.00-330166.38%
NVDA250620C004950002024-04-11 11:52AM EDT495.00448.38450.60453.00+3.69+0.83%133166.12%
NVDA250620C005000002024-04-11 11:52AM EDT500.00444.08446.75449.25+3.34+0.76%192865.90%
NVDA250620C005050002024-04-01 11:40AM EDT505.00445.25442.35446.700.00-51,17665.83%
NVDA250620C005100002024-03-08 2:59PM EDT510.00426.33425.00427.700.00-621558.29%
NVDA250620C005150002024-03-28 12:04PM EDT515.00450.69434.85437.750.00-129765.06%
NVDA250620C005200002024-04-09 10:49AM EDT520.00378.30431.00433.900.00-115664.79%
NVDA250620C005250002024-04-04 1:09PM EDT525.00429.32427.45430.100.00-113564.61%
NVDA250620C005300002024-04-11 11:14AM EDT530.00417.00423.65425.800.00-212764.24%
NVDA250620C005350002024-04-10 10:56AM EDT535.00391.90419.75421.950.00-116963.95%
NVDA250620C005400002024-04-11 12:00PM EDT540.00412.90415.85418.700.00-114063.80%
NVDA250620C005450002024-04-11 1:34PM EDT545.00415.50411.25415.650.00-21,27163.53%
NVDA250620C005500002024-04-09 11:17AM EDT550.00362.50408.35410.950.00-1778263.26%
NVDA250620C005550002024-04-09 12:13PM EDT555.00364.00404.70407.050.00-118463.00%
NVDA250620C005600002024-04-10 9:43AM EDT560.00368.62401.00403.450.00-150862.79%
NVDA250620C005650002024-04-02 10:28AM EDT565.00386.88396.80399.650.00-210462.42%
NVDA250620C005700002024-04-10 12:56PM EDT570.00370.65393.75396.250.00-112262.39%
NVDA250620C005750002024-03-22 2:42PM EDT575.00441.30390.15392.150.00-212462.08%
NVDA250620C005800002024-04-09 10:55AM EDT580.00332.00386.60388.800.00-1133261.93%
NVDA250620C005850002024-03-26 9:44AM EDT585.00446.00383.05385.000.00-117761.69%
NVDA250620C005900002024-03-22 2:49PM EDT590.00425.00379.45381.400.00-327461.47%
NVDA250620C005950002024-04-03 11:10AM EDT595.00382.80375.85378.050.00-219961.30%
NVDA250620C006000002024-04-11 2:13PM EDT600.00377.19372.10374.650.00-51,22061.08%
NVDA250620C006050002024-04-01 12:21PM EDT605.00375.50368.50370.900.00-216860.82%
NVDA250620C006100002024-04-11 2:45PM EDT610.00371.45365.50367.600.00-243660.75%
NVDA250620C006150002024-03-19 10:37AM EDT615.00342.40362.05364.350.00-217660.61%
NVDA250620C006200002024-04-03 9:49AM EDT620.00354.43358.70361.050.00-241560.46%
NVDA250620C006250002024-04-09 10:41AM EDT625.00307.00355.30357.400.00-123760.24%
NVDA250620C006300002024-04-02 9:35AM EDT630.00345.12350.30354.900.00-11,76459.93%
NVDA250620C006350002024-04-10 9:34AM EDT635.00303.80348.60350.900.00-129259.95%
NVDA250620C006400002024-04-04 3:35PM EDT640.00323.27345.20347.600.00-129659.77%
NVDA250620C006450002024-04-09 2:12PM EDT645.00299.95342.05344.300.00-49959.64%
NVDA250620C006500002024-04-11 12:56PM EDT650.00341.32337.35342.550.00-31,18959.50%
NVDA250620C006550002024-04-09 1:25PM EDT655.00293.92335.50337.350.00-28559.24%
NVDA250620C006600002024-04-11 11:05AM EDT660.00325.71332.25334.150.00-218159.09%
NVDA250620C006650002024-04-09 1:25PM EDT665.00287.72329.05331.250.00-413259.00%
NVDA250620C006700002024-04-12 10:21AM EDT670.00327.00326.45328.35-9.90-2.94%1039959.00%
NVDA250620C006750002024-04-09 1:23PM EDT675.00282.34322.85325.050.00-97858.76%
NVDA250620C006800002024-04-11 9:41AM EDT680.00306.92319.65321.750.00-426958.58%
NVDA250620C006850002024-04-09 1:23PM EDT685.00276.37316.70318.750.00-315558.49%
NVDA250620C006900002024-04-11 11:05AM EDT690.00306.96313.25315.500.00-222658.26%
NVDA250620C006950002024-04-12 11:10AM EDT695.00304.75310.50312.30-16.40-5.11%19658.16%
NVDA250620C007000002024-04-12 10:33AM EDT700.00306.95307.50310.25-4.44-1.43%21,87458.20%
NVDA250620C007050002024-04-11 9:41AM EDT705.00301.25304.40306.20+9.35+3.20%812857.88%
NVDA250620C007100002024-03-27 9:38AM EDT710.00327.15301.25303.650.00-137457.80%
NVDA250620C007200002024-04-12 11:29AM EDT720.00293.97295.70297.60-11.30-3.70%374357.60%
NVDA250620C007300002024-04-09 2:54PM EDT730.00250.25289.75291.750.00-2348657.33%
NVDA250620C007400002024-04-10 12:50PM EDT740.00262.93284.15286.200.00-120557.15%
NVDA250620C007500002024-04-11 12:40PM EDT750.00279.14276.60282.850.00-194256.99%
NVDA250620C007600002024-03-26 12:31PM EDT760.00321.50273.05275.150.00-768756.75%
NVDA250620C007700002024-04-09 10:42AM EDT770.00225.51267.65269.650.00-560956.54%
NVDA250620C007800002024-04-11 3:00PM EDT780.00266.07262.10264.500.00-1651756.35%
NVDA250620C007900002024-04-11 3:00PM EDT790.00260.77257.15258.850.00-1510456.15%
NVDA250620C008000002024-04-12 11:34AM EDT800.00253.38251.85253.90+12.38+5.14%291,02955.98%
NVDA250620C008100002024-04-12 11:26AM EDT810.00245.75246.95248.85-4.60-1.84%121055.83%
NVDA250620C008200002024-04-11 3:59PM EDT820.00250.36241.80244.150.00-326455.67%
NVDA250620C008300002024-04-11 1:06PM EDT830.00239.15237.65238.800.00-235655.55%
NVDA250620C008400002024-04-12 11:36AM EDT840.00233.82232.45233.90+25.57+12.28%134855.32%
NVDA250620C008500002024-04-12 11:08AM EDT850.00223.65227.70229.30-7.22-3.13%297255.18%
NVDA250620C008600002024-04-12 10:35AM EDT860.00222.75223.60224.95-7.25-3.15%128255.15%
NVDA250620C008800002024-04-12 11:36AM EDT880.00215.32214.30215.75-3.96-1.81%1931054.80%
NVDA250620C009000002024-04-12 10:15AM EDT900.00204.72206.15207.45-7.59-3.57%91,06154.66%
NVDA250620C009200002024-04-11 3:16PM EDT920.00197.75197.80199.10-3.16-1.57%123854.41%
NVDA250620C009300002024-04-12 11:02AM EDT930.00189.20193.75195.25+12.20+6.89%220154.32%
NVDA250620C009400002024-04-12 11:02AM EDT940.00185.35189.95191.25+18.29+10.95%413754.22%
NVDA250620C009500002024-04-11 3:55PM EDT950.00192.78186.05187.350.00-753154.11%
NVDA250620C009600002024-04-11 9:30AM EDT960.00167.00182.35183.400.00-213454.01%
NVDA250620C009700002024-04-09 1:20PM EDT970.00148.51178.55179.800.00-1111853.91%
NVDA250620C009800002024-04-11 3:15PM EDT980.00177.71174.90176.350.00-48153.85%
NVDA250620C009900002024-04-11 3:51PM EDT990.00176.45171.40172.700.00-223153.76%
NVDA250620C010000002024-04-12 11:34AM EDT1,000.00167.90167.85169.25-6.30-3.62%901,28853.67%
NVDA250620C010100002024-04-12 11:02AM EDT1,010.00160.50164.50165.75+11.55+7.75%16128953.59%
NVDA250620C010200002024-04-11 9:37AM EDT1,020.00153.00161.25162.450.00-244253.53%
NVDA250620C010300002024-04-11 2:49PM EDT1,030.00159.70157.85159.200.00-14853.44%
NVDA250620C010400002024-04-12 10:13AM EDT1,040.00153.85154.70156.10-4.07-2.58%216653.39%
NVDA250620C010500002024-04-11 3:58PM EDT1,050.00156.85151.55152.850.00-439153.31%
NVDA250620C010600002024-04-11 10:49AM EDT1,060.00143.84148.25149.900.00-213353.23%
NVDA250620C010700002024-04-12 10:30AM EDT1,070.00144.95145.80146.90+9.61+7.10%539353.24%
NVDA250620C010800002024-04-12 10:58AM EDT1,080.00138.92142.25143.95+6.45+4.87%138453.10%
NVDA250620C010900002024-04-11 1:23PM EDT1,090.00140.79139.70140.950.00-45553.07%
NVDA250620C011000002024-04-12 9:47AM EDT1,100.00137.44137.05138.20-5.46-3.82%195853.04%
NVDA250620C011100002024-04-12 10:44AM EDT1,110.00131.00134.05135.20-4.41-3.26%115552.93%
NVDA250620C011200002024-04-11 1:48PM EDT1,120.00132.45131.40132.700.00-415252.91%
NVDA250620C011300002024-04-11 1:47PM EDT1,130.00129.80128.65129.850.00-411752.82%
NVDA250620C011400002024-04-10 3:54PM EDT1,140.00113.40125.60127.600.00-86252.76%
NVDA250620C011500002024-04-11 3:39PM EDT1,150.00127.00123.50124.700.00-117552.72%
NVDA250620C011600002024-04-10 10:03AM EDT1,160.00106.50121.30122.250.00-115452.72%
NVDA250620C011700002024-04-02 11:32AM EDT1,170.00122.56118.55119.750.00-714352.62%
NVDA250620C011800002024-04-12 9:32AM EDT1,180.00118.71116.10117.40+3.71+3.23%111252.58%
NVDA250620C011900002024-04-09 3:24PM EDT1,190.0091.75113.70115.050.00-216652.53%
NVDA250620C012000002024-04-12 9:31AM EDT1,200.00112.35111.45113.05-3.95-3.40%21,10552.53%
NVDA250620C012100002024-04-08 2:56PM EDT1,210.0099.58109.35110.450.00-716852.46%
NVDA250620C012200002024-04-09 10:51AM EDT1,220.0085.50107.10108.350.00-37052.43%
NVDA250620C012300002024-04-08 10:15AM EDT1,230.0097.50105.25106.450.00-22652.46%
NVDA250620C012400002024-04-04 2:35PM EDT1,240.0099.05103.00104.000.00-35252.36%
NVDA250620C012500002024-04-11 2:17PM EDT1,250.00102.25100.95102.000.00-829952.33%
NVDA250620C012600002024-04-11 1:32PM EDT1,260.00100.3098.75100.000.00-15552.28%
NVDA250620C012700002024-04-09 10:28AM EDT1,270.0079.1096.8098.000.00-12652.24%
NVDA250620C012800002024-04-12 10:36AM EDT1,280.0094.6095.1596.35+7.74+8.91%49352.29%
NVDA250620C012900002024-04-10 3:33PM EDT1,290.0082.0593.0094.150.00-120752.18%
NVDA250620C013000002024-04-12 9:31AM EDT1,300.0091.8291.2092.30-1.78-1.90%247152.16%
NVDA250620C013200002024-04-11 2:48PM EDT1,320.0089.0087.6588.700.00-514052.10%
NVDA250620C013400002024-04-12 9:56AM EDT1,340.0083.6584.4085.35+16.15+23.93%712852.09%
NVDA250620C013600002024-04-09 1:15PM EDT1,360.0064.4081.0082.100.00-210252.03%
NVDA250620C013700002024-04-09 12:54PM EDT1,370.0063.1579.3580.450.00-22051.99%
NVDA250620C013800002024-04-11 12:25PM EDT1,380.0076.6177.5079.050.00-419051.95%
NVDA250620C013900002024-04-09 12:46PM EDT1,390.0061.5076.2577.450.00-22351.96%
NVDA250620C014000002024-04-11 3:13PM EDT1,400.0076.6274.9576.000.00-164351.97%
NVDA250620C014100002024-04-12 10:51AM EDT1,410.0071.2573.5074.50+7.10+11.07%241851.95%
NVDA250620C014200002024-04-08 1:03PM EDT1,420.0065.0071.9573.050.00-13251.91%
NVDA250620C014300002024-04-08 1:03PM EDT1,430.0063.7070.4571.650.00-11451.88%
NVDA250620C014400002024-04-08 1:12PM EDT1,440.0062.1569.4070.350.00-12751.92%
NVDA250620C014500002024-04-08 1:17PM EDT1,450.0060.6568.1068.950.00-1651.90%
NVDA250620C014600002024-04-11 1:23PM EDT1,460.0067.1566.8067.750.00-24051.90%
NVDA250620C014700002024-04-11 1:24PM EDT1,470.0065.9365.5066.350.00-121151.87%
NVDA250620C014800002024-04-11 1:34PM EDT1,480.0064.3064.2565.100.00-559151.86%
NVDA250620C014900002024-04-11 1:24PM EDT1,490.0063.4163.0063.800.00-2451.83%
NVDA250620C015000002024-04-11 3:53PM EDT1,500.0060.3061.8062.60-3.53-5.53%482251.82%
NVDA250620C015100002024-04-11 1:47PM EDT1,510.0060.8960.6061.450.00-2951.81%
NVDA250620C015200002024-04-01 3:14PM EDT1,520.0065.3059.5060.350.00-21451.81%
NVDA250620C015300002024-03-25 11:00AM EDT1,530.0091.0558.3559.300.00-7851.81%
NVDA250620C015400002024-04-09 10:17AM EDT1,540.0047.2057.3058.200.00-45051.81%
NVDA250620C015500002024-04-12 10:25AM EDT1,550.0056.1056.1057.15-2.18-3.74%13051.79%
NVDA250620C015600002024-04-08 9:37AM EDT1,560.0051.4555.1056.000.00-19851.77%
NVDA250620C015700002024-04-11 12:40PM EDT1,570.0054.2054.1555.000.00-1451.78%
NVDA250620C015800002024-04-05 10:14AM EDT1,580.0049.5553.1054.150.00-11051.80%
NVDA250620C015900002024-04-09 11:24AM EDT1,590.0040.8052.1553.100.00-1651.79%
NVDA250620C016000002024-04-12 9:43AM EDT1,600.0049.9051.2052.15+8.14+19.49%225251.79%
NVDA250620C016100002024-03-12 12:24PM EDT1,610.0064.0551.7052.850.00-1252.31%
NVDA250620C016200002024-04-10 2:49PM EDT1,620.0042.5549.2050.300.00-126051.76%
NVDA250620C016300002024-03-28 2:44PM EDT1,630.0056.3248.4549.500.00-4551.81%
NVDA250620C016400002024-04-12 9:49AM EDT1,640.0047.1047.5548.50-2.00-4.07%3868651.78%
NVDA250620C016500002024-04-09 10:07AM EDT1,650.0038.5846.6547.650.00-25051.78%
NVDA250620C016600002024-04-04 3:29PM EDT1,660.0042.0045.8546.800.00-13251.79%
NVDA250620C016800002024-04-08 11:21AM EDT1,680.0040.1044.2045.250.00-51651.80%
NVDA250620C016900002024-04-02 2:52PM EDT1,690.0045.8943.4044.400.00--551.79%
NVDA250620C017000002024-04-10 2:21PM EDT1,700.0036.7642.5043.500.00-414051.75%
NVDA250620C017100002024-04-09 10:36AM EDT1,710.0032.0041.9042.800.00-21451.79%
NVDA250620C017200002024-04-10 9:30AM EDT1,720.0030.0041.0542.050.00-2851.78%
NVDA250620C017300002024-04-09 1:38PM EDT1,730.0030.9440.4041.550.00-2451.84%
NVDA250620C017400002024-03-25 10:31AM EDT1,740.0039.7539.7040.85-28.10-41.41%1751.85%
NVDA250620C017500002024-04-05 12:03PM EDT1,750.0037.7039.0539.950.00-33751.83%
NVDA250620C017600002024-04-11 12:22PM EDT1,760.0037.3238.3539.450.00-252651.86%
NVDA250620C017700002024-03-21 11:39AM EDT1,770.0052.0037.7038.700.00-12451.86%
NVDA250620C017800002024-04-11 2:24PM EDT1,780.0037.5037.0538.000.00-5751.86%
NVDA250620C017900002024-04-11 12:03PM EDT1,790.0035.2236.4037.250.00-27951.84%
NVDA250620C018000002024-04-11 12:22PM EDT1,800.0034.8535.8536.700.00-255051.88%
NVDA250620C018200002024-03-25 11:13AM EDT1,820.0059.8034.6035.500.00-1151.89%
NVDA250620C018300002024-04-04 11:18AM EDT1,830.0035.1034.1034.950.00-1151.93%
NVDA250620C018500002024-04-05 12:03PM EDT1,850.0031.9032.9533.700.00-11451.93%
NVDA250620C018600002024-04-05 10:52AM EDT1,860.0029.7032.3033.350.00-11151.96%
NVDA250620C018700002024-04-10 1:21PM EDT1,870.0026.8031.9032.700.00-15551.98%
NVDA250620C018800002024-04-03 2:04PM EDT1,880.0033.4231.3032.150.00-2751.97%
NVDA250620C018900002024-04-04 1:45PM EDT1,890.0031.8230.8031.650.00-2951.99%
NVDA250620C019000002024-04-12 11:00AM EDT1,900.0029.2530.2531.10-2.10-6.70%11951.99%
NVDA250620C019100002024-04-12 10:39AM EDT1,910.0029.0029.7530.60+5.95+25.81%21252.00%
NVDA250620C019200002024-04-03 11:29AM EDT1,920.0031.8529.3030.150.00-43852.03%
NVDA250620C019300002024-04-03 11:30AM EDT1,930.0031.3828.8529.650.00-46052.05%
NVDA250620C019400002024-04-12 10:53AM EDT1,940.0028.2528.3529.20-1.10-3.75%451652.06%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA250620P000050002024-04-10 10:25AM EDT5.000.020.000.020.00-572,754143.75%
NVDA250620P000100002024-04-10 2:26PM EDT10.000.020.000.020.00-11524121.88%
NVDA250620P000150002023-11-03 9:31AM EDT15.000.010.000.240.00-1114135.94%
NVDA250620P000200002024-03-04 3:36PM EDT20.000.070.000.100.00-5184115.23%
NVDA250620P000250002024-03-28 12:05PM EDT25.000.020.000.300.00-22,222119.43%
NVDA250620P000300002024-03-18 11:02AM EDT30.000.070.010.160.00-1245106.64%
NVDA250620P000350002024-03-14 9:30AM EDT35.000.630.000.170.00-192101.37%
NVDA250620P000400002024-03-28 1:49PM EDT40.000.060.000.180.00-123097.46%
NVDA250620P000450002024-03-11 3:43PM EDT45.000.190.010.360.00-1226100.20%
NVDA250620P000500002024-04-11 10:49AM EDT50.000.020.020.080.00-203,43785.55%
NVDA250620P000550002024-02-26 1:54PM EDT55.000.100.000.110.00-198683.20%
NVDA250620P000600002024-03-28 12:13PM EDT60.000.100.000.100.00-159479.88%
NVDA250620P000650002024-03-28 12:14PM EDT65.000.050.000.110.00-13777.93%
NVDA250620P000700002024-04-09 10:27AM EDT70.000.090.010.240.00-144881.45%
NVDA250620P000750002024-03-12 9:30AM EDT75.000.450.000.000.00-311950.00%
NVDA250620P000800002024-02-28 10:30AM EDT80.000.150.000.530.00-115382.96%
NVDA250620P000850002024-02-13 1:53PM EDT85.000.200.060.330.00-289478.32%
NVDA250620P000900002024-04-11 1:02PM EDT90.000.240.050.300.00-1510675.49%
NVDA250620P000950002024-03-05 2:42PM EDT95.000.180.000.580.00-18277.59%
NVDA250620P001000002024-04-11 9:58AM EDT100.000.200.200.600.00-21,05578.49%
NVDA250620P001050002024-03-22 3:06PM EDT105.000.290.170.390.00-128973.78%
NVDA250620P001100002024-03-26 2:29PM EDT110.000.310.120.370.00-114871.14%
NVDA250620P001150002024-03-08 3:50PM EDT115.000.360.010.560.00-325070.70%
NVDA250620P001200002024-03-28 1:08PM EDT120.000.390.170.410.00-158469.34%
NVDA250620P001250002024-02-23 2:17PM EDT125.000.390.260.530.00-466470.26%
NVDA250620P001300002024-03-05 3:48PM EDT130.000.270.000.750.00-18268.43%
NVDA250620P001350002024-03-08 1:02PM EDT135.000.460.020.550.00-225865.14%
NVDA250620P001400002024-03-04 2:38PM EDT140.000.460.130.690.00-123366.46%
NVDA250620P001450002024-03-15 3:06PM EDT145.000.600.320.550.00-510765.63%
NVDA250620P001500002024-04-11 1:14PM EDT150.000.540.450.600.00-470865.80%
NVDA250620P001550002024-03-13 11:11AM EDT155.000.700.370.640.00-348564.31%
NVDA250620P001600002024-04-12 11:31AM EDT160.000.570.380.720.00-411963.77%
NVDA250620P001650002024-03-27 9:59AM EDT165.000.500.470.730.00-1035063.28%
NVDA250620P001700002024-04-08 9:33AM EDT170.000.590.510.800.00-5336062.84%
NVDA250620P001750002024-02-21 4:11PM EDT175.001.610.701.020.00-114163.87%
NVDA250620P001800002024-04-01 9:58AM EDT180.000.710.720.950.00-135762.55%
NVDA250620P001850002024-03-21 11:13AM EDT185.001.050.721.010.00-49961.77%
NVDA250620P001900002024-04-08 11:15AM EDT190.000.900.761.040.00-1242861.05%
NVDA250620P001950002024-03-12 12:50PM EDT195.001.420.541.410.00-138460.67%
NVDA250620P002000002024-04-09 3:44PM EDT200.001.221.001.270.00-1190260.90%
NVDA250620P002050002024-04-02 9:36AM EDT205.001.320.981.270.00-1032559.84%
NVDA250620P002100002024-04-05 12:05PM EDT210.001.230.981.440.00-41,07759.47%
NVDA250620P002150002024-03-12 9:30AM EDT215.001.710.000.000.00-263325.00%
NVDA250620P002200002024-04-09 10:05AM EDT220.001.731.141.630.00-11,86458.70%
NVDA250620P002250002024-04-10 3:21PM EDT225.001.401.241.630.00-139758.08%
NVDA250620P002300002024-04-11 11:38AM EDT230.001.501.451.810.00-138358.24%
NVDA250620P002350002024-04-05 3:51PM EDT235.001.721.451.910.00-139057.61%
NVDA250620P002400002024-04-05 3:59PM EDT240.001.801.582.010.00-318957.29%
NVDA250620P002450002024-03-13 10:34AM EDT245.002.821.802.110.00-114257.15%
NVDA250620P002500002024-04-09 3:13PM EDT250.002.251.802.410.00-111,20656.93%
NVDA250620P002550002024-04-02 11:20AM EDT255.002.401.962.410.00-127256.41%
NVDA250620P002600002024-04-01 2:00PM EDT260.002.412.092.510.00-136156.02%
NVDA250620P002650002024-02-15 2:58PM EDT265.005.103.353.900.00-17159.51%
NVDA250620P002700002024-04-11 12:29PM EDT270.002.672.392.860.00-112655.55%
NVDA250620P002750002024-03-26 3:32PM EDT275.003.052.553.050.00-524155.33%
NVDA250620P002800002024-04-11 1:14PM EDT280.002.923.003.250.00-510655.54%
NVDA250620P002850002024-04-11 12:56PM EDT285.003.112.843.400.00-25554.72%
NVDA250620P002900002024-04-05 3:31PM EDT290.003.463.053.600.00-27354.53%
NVDA250620P002950002024-04-08 2:36PM EDT295.003.583.253.800.00-3018054.30%
NVDA250620P003000002024-04-12 9:35AM EDT300.003.603.404.050.00-191554.05%
NVDA250620P003050002024-03-14 3:58PM EDT305.005.753.704.100.00-111453.72%
NVDA250620P003100002024-03-14 3:58PM EDT310.006.063.904.300.00-16053.44%
NVDA250620P003150002024-03-11 9:30AM EDT315.006.700.000.000.00-13912.50%
NVDA250620P003200002024-04-11 12:36PM EDT320.004.404.354.750.00-113952.96%
NVDA250620P003250002024-04-09 2:23PM EDT325.005.104.555.200.00-31,13552.91%
NVDA250620P003300002024-04-09 11:18AM EDT330.005.674.905.250.00-133352.58%
NVDA250620P003350002024-03-26 12:17PM EDT335.005.805.105.500.00-118652.28%
NVDA250620P003400002024-04-01 9:39AM EDT340.005.955.405.750.00-216452.08%
NVDA250620P003450002024-04-09 11:17AM EDT345.006.505.656.050.00-1616851.85%
NVDA250620P003500002024-04-11 12:34PM EDT350.005.955.856.550.00-91,39051.74%
NVDA250620P003550002024-04-09 10:51AM EDT355.007.606.256.650.00-118451.44%
NVDA250620P003600002024-04-11 12:43PM EDT360.006.626.507.200.00-23,39551.38%
NVDA250620P003650002024-03-14 10:04AM EDT365.0010.306.857.250.00-116950.98%
NVDA250620P003700002024-04-04 2:38PM EDT370.008.057.207.600.00-224350.81%
NVDA250620P003750002024-04-11 1:44PM EDT375.007.507.508.250.00-101,22750.80%
NVDA250620P003800002024-04-05 2:00PM EDT380.008.807.958.350.00-114550.49%
NVDA250620P003850002024-03-26 10:37AM EDT385.009.078.258.650.00-1024750.20%
NVDA250620P003900002024-04-09 10:19AM EDT390.009.658.659.050.00-29984750.04%
NVDA250620P003950002024-04-09 11:02AM EDT395.0010.979.059.500.00-120550.17%
NVDA250620P004000002024-04-11 2:51PM EDT400.009.379.2010.300.00-32,25150.43%
NVDA250620P004050002024-04-04 12:02PM EDT405.0010.359.9510.350.00-218649.81%
NVDA250620P004100002024-04-12 10:54AM EDT410.0010.8710.3510.75+0.82+8.16%3076549.58%
NVDA250620P004150002024-04-12 10:21AM EDT415.0011.0010.8011.25-0.25-2.22%112449.46%
NVDA250620P004200002024-04-11 3:34PM EDT420.0011.0511.3011.700.00-322549.26%
NVDA250620P004250002024-03-26 10:40AM EDT425.0012.7011.7512.150.00-123949.06%
NVDA250620P004300002024-04-04 2:59PM EDT430.0014.0012.3012.750.00-235648.99%
NVDA250620P004350002024-04-05 12:10PM EDT435.0013.9012.8013.200.00-535648.76%
NVDA250620P004400002024-04-02 10:33AM EDT440.0014.8413.2513.700.00-228548.57%
NVDA250620P004450002024-04-08 1:04PM EDT445.0014.8013.8514.300.00-110848.46%
NVDA250620P004500002024-04-10 3:48PM EDT450.0015.1014.1515.250.00-1988848.64%
NVDA250620P004550002024-04-12 11:21AM EDT455.0015.6315.0015.50-0.39-2.43%227948.20%
NVDA250620P004600002024-04-10 3:49PM EDT460.0016.2815.4016.650.00-1094548.50%
NVDA250620P004650002024-04-09 11:01AM EDT465.0019.8416.2516.700.00-114947.88%
NVDA250620P004700002024-04-11 2:46PM EDT470.0016.5816.9017.450.00-765647.83%
NVDA250620P004750002024-04-05 1:38PM EDT475.0017.5017.5518.20-1.35-7.16%321647.75%
NVDA250620P004800002024-04-09 11:01AM EDT480.0022.3718.3018.750.00-130447.52%
NVDA250620P004850002024-04-09 11:02AM EDT485.0023.1719.1019.550.00-113247.46%
NVDA250620P004900002024-04-10 1:32PM EDT490.0020.7019.6020.200.00-635147.28%
NVDA250620P004950002024-04-09 11:42AM EDT495.0024.6320.4021.050.00-112047.22%
NVDA250620P005000002024-04-10 3:53PM EDT500.0022.2021.2022.100.00-211,18847.29%
NVDA250620P005050002024-04-08 1:23PM EDT505.0023.5622.0022.500.00-120246.91%
NVDA250620P005100002024-04-01 12:18PM EDT510.0024.3022.8523.450.00-123546.88%
NVDA250620P005150002024-03-14 11:54AM EDT515.0031.7823.9024.250.00-113646.75%
NVDA250620P005200002024-04-08 1:23PM EDT520.0026.1524.5525.150.00-136346.66%
NVDA250620P005250002024-04-04 1:58PM EDT525.0025.2425.4026.00-0.91-3.48%221446.54%
NVDA250620P005300002024-04-09 11:18AM EDT530.0030.8926.3527.000.00-250546.49%
NVDA250620P005350002024-04-04 1:59PM EDT535.0028.0027.2527.900.00-46946.37%
NVDA250620P005400002024-04-11 3:25PM EDT540.0027.3528.1028.700.00-16446.18%
NVDA250620P005450002024-04-03 10:15AM EDT545.0029.8029.1529.750.00-128146.12%
NVDA250620P005500002024-04-11 3:39PM EDT550.0029.2030.0531.250.00-892746.30%
NVDA250620P005550002024-04-11 3:40PM EDT555.0030.0031.1531.800.00-215145.95%
NVDA250620P005600002024-04-04 11:59AM EDT560.0032.9532.1532.800.00-162045.83%
NVDA250620P005650002024-04-03 3:24PM EDT565.0034.5033.1534.000.00-76945.80%
NVDA250620P005700002024-04-09 10:14AM EDT570.0038.2034.3034.950.00-341045.64%
NVDA250620P005750002024-04-09 11:01AM EDT575.0042.7435.3536.200.00-126545.62%
NVDA250620P005800002024-04-10 3:35PM EDT580.0038.6536.5037.200.00-129845.46%
NVDA250620P005850002024-04-03 11:54AM EDT585.0038.4537.6038.350.00-535845.36%
NVDA250620P005900002024-04-11 3:00PM EDT590.0037.8038.9539.550.00-1226145.28%
NVDA250620P005950002024-04-12 11:03AM EDT595.0041.6540.0540.85-5.85-12.32%424545.24%
NVDA250620P006000002024-04-10 1:50PM EDT600.0044.1241.3042.200.00-61,87545.20%
NVDA250620P006050002024-03-22 3:43PM EDT605.0043.3042.3543.250.00-19345.03%
NVDA250620P006100002024-04-12 10:03AM EDT610.0044.1043.6544.60-2.10-4.55%123444.97%
NVDA250620P006150002024-04-09 10:14AM EDT615.0050.0545.0545.800.00-113444.84%
NVDA250620P006200002024-04-09 1:21PM EDT620.0053.8046.3047.250.00-221544.81%
NVDA250620P006250002024-04-04 3:28PM EDT625.0053.3047.7048.550.00-119344.70%
NVDA250620P006300002024-04-12 10:37AM EDT630.0050.0049.1049.95-3.16-5.94%424844.63%
NVDA250620P006350002024-03-22 11:39AM EDT635.0051.3050.4551.400.00-848644.57%
NVDA250620P006400002024-04-12 11:35AM EDT640.0052.2051.9052.70-8.40-13.86%1016344.44%
NVDA250620P006450002024-04-05 10:07AM EDT645.0058.5053.5054.100.00-16944.34%
NVDA250620P006500002024-04-12 10:51AM EDT650.0056.6054.8056.25+3.30+6.19%11,36444.52%
NVDA250620P006550002024-04-11 2:24PM EDT655.0055.0056.4057.250.00-19644.24%
NVDA250620P006600002024-04-09 10:07AM EDT660.0063.4858.0058.950.00-571444.23%
NVDA250620P006650002024-04-09 12:40PM EDT665.0067.5659.4560.450.00-129044.13%
NVDA250620P006700002024-04-02 11:27AM EDT670.0064.1060.8061.950.00-24644.03%
NVDA250620P006750002024-03-26 9:56AM EDT675.0061.6562.7563.400.00-34743.89%
NVDA250620P006800002024-04-11 10:40AM EDT680.0065.1064.3065.300.00-434343.92%
NVDA250620P006850002024-04-10 10:54AM EDT685.0070.2565.9567.100.00-28643.89%
NVDA250620P006900002024-04-02 11:16AM EDT690.0071.2567.6568.600.00-317443.75%
NVDA250620P006950002024-04-12 9:38AM EDT695.0069.8869.2570.10+3.38+5.08%18643.61%
NVDA250620P007000002024-04-12 10:40AM EDT700.0073.8371.0072.10+4.63+6.69%251,82443.63%
NVDA250620P007050002024-04-10 3:32PM EDT705.0076.7172.5573.900.00-36043.57%
NVDA250620P007100002024-04-12 9:45AM EDT710.0074.5574.5575.80-4.95-6.23%320043.53%
NVDA250620P007200002024-04-12 9:48AM EDT720.0078.1078.0579.15-13.53-14.77%653043.29%
NVDA250620P007300002024-04-11 3:45PM EDT730.0079.3081.8083.100.00-614143.21%
NVDA250620P007400002024-04-11 1:50PM EDT740.0084.4785.6587.050.00-2014243.11%
NVDA250620P007500002024-04-09 3:29PM EDT750.00100.0089.6590.700.00-2057842.87%
NVDA250620P007600002024-04-09 3:56PM EDT760.00104.0093.6094.900.00-1219042.78%
NVDA250620P007700002024-04-11 1:15PM EDT770.0096.5097.8099.150.00-139442.67%
NVDA250620P007800002024-04-11 1:50PM EDT780.00100.71101.95103.500.00-2117142.56%
NVDA250620P007900002024-04-11 12:22PM EDT790.00106.65106.25107.95-0.40-0.37%221642.46%
NVDA250620P008000002024-04-11 3:14PM EDT800.00108.70110.80112.150.00-3971842.25%
NVDA250620P008100002024-04-05 3:46PM EDT810.00121.95115.35117.050.00-127442.22%
NVDA250620P008200002024-04-09 3:58PM EDT820.00132.85120.15121.850.00-1516242.12%
NVDA250620P008300002024-04-10 9:57AM EDT830.00131.50125.00126.200.00-220241.88%
NVDA250620P008400002024-04-08 10:25AM EDT840.00135.65129.65131.400.00-129241.85%
NVDA250620P008500002024-04-12 9:45AM EDT850.00135.00134.70136.15+0.90+0.67%21,03541.66%
NVDA250620P008600002024-04-10 3:21PM EDT860.00143.50139.90141.40-3.50-2.38%215541.59%
NVDA250620P008800002024-04-10 1:10PM EDT880.00160.00150.15151.850.00-121441.35%
NVDA250620P009000002024-04-11 3:39PM EDT900.00157.00161.15162.750.00-369541.13%
NVDA250620P009200002024-04-10 9:48AM EDT920.00185.30172.15173.750.00-19240.85%
NVDA250620P009300002024-04-11 2:54PM EDT930.00175.44177.90179.700.00-15340.79%
NVDA250620P009400002024-04-11 3:17PM EDT940.00180.66183.65185.450.00-110540.65%
NVDA250620P009500002024-04-12 10:38AM EDT950.00193.00189.55191.45+1.50+0.78%117740.56%
NVDA250620P009600002024-04-10 1:08PM EDT960.00207.45195.45197.050.00-19640.34%
NVDA250620P009700002024-04-12 11:01AM EDT970.00207.85201.60203.40-4.85-2.28%211040.29%
NVDA250620P009800002024-04-01 3:38PM EDT980.00210.55207.70209.400.00-95540.13%
NVDA250620P009900002024-04-01 1:37PM EDT990.00216.60214.05216.100.00-45340.13%
NVDA250620P010000002024-04-12 10:18AM EDT1,000.00221.20220.40222.85-2.17-0.97%234440.11%
NVDA250620P010100002024-03-26 11:42AM EDT1,010.00216.45226.75229.200.00-43439.98%
NVDA250620P010200002024-04-11 2:52PM EDT1,020.00230.10233.25235.750.00-22539.87%
NVDA250620P010300002024-04-01 3:45PM EDT1,030.00241.65239.80241.850.00-823939.63%
NVDA250620P010400002024-04-03 10:50AM EDT1,040.00246.00246.40248.950.00-156139.63%
NVDA250620P010500002024-03-21 10:21AM EDT1,050.00253.70253.20255.700.00-62539.52%
NVDA250620P010600002024-04-04 9:51AM EDT1,060.00263.15259.75262.400.00-65639.37%
NVDA250620P010700002024-03-28 9:39AM EDT1,070.00274.25266.85269.300.00-14339.25%
NVDA250620P010800002024-04-11 2:36PM EDT1,080.00269.35273.50276.000.00-42139.07%
NVDA250620P010900002024-03-26 10:21AM EDT1,090.00266.05280.70283.200.00-24738.99%
NVDA250620P011000002024-04-03 2:00PM EDT1,100.00287.96284.50295.650.00-134940.29%
NVDA250620P011100002024-03-20 1:16PM EDT1,110.00309.05292.55300.600.00-205239.59%
NVDA250620P011200002024-03-28 3:19PM EDT1,120.00302.40294.55308.450.00-13939.64%
NVDA250620P011300002024-03-12 1:45PM EDT1,130.00319.25292.00305.900.00-54736.82%
NVDA250620P011400002024-03-26 10:02AM EDT1,140.00298.50313.65320.350.00-37838.64%
NVDA250620P011500002024-04-05 3:07PM EDT1,150.00333.45322.05331.150.00-46939.45%
NVDA250620P011600002024-03-20 12:58PM EDT1,160.00345.85327.60341.900.00-94140.23%
NVDA250620P011700002024-03-08 2:17PM EDT1,170.00362.05344.15354.200.00-153541.44%
NVDA250620P011800002024-03-08 11:27AM EDT1,180.00333.40352.15361.500.00-25241.25%
NVDA250620P011900002024-03-08 1:18PM EDT1,190.00372.05361.75369.450.00-62341.23%
NVDA250620P012000002024-03-15 11:25AM EDT1,200.00384.95356.00370.050.00-102739.09%
NVDA250620P012100002024-02-12 12:30PM EDT1,210.00481.05380.85394.550.00-2843.73%
NVDA250620P012200002024-03-20 12:53PM EDT1,220.00392.85373.00384.750.00-22338.58%
NVDA250620P012300002024-03-20 12:16PM EDT1,230.00401.55383.60389.600.00-24337.53%
NVDA250620P012400002024-03-07 4:03PM EDT1,240.00385.05399.70409.000.00-192140.83%
NVDA250620P012500002024-04-08 12:37PM EDT1,250.00417.50398.05408.350.00-110538.12%
NVDA250620P012600002024-03-07 12:58PM EDT1,260.00400.20415.70425.900.00-5940.89%
NVDA250620P012700002024-03-20 12:51PM EDT1,270.00433.40414.75421.050.00-21336.75%
NVDA250620P012800002024-03-08 12:16PM EDT1,280.00426.70432.00442.200.00-22240.71%
NVDA250620P012900002024-02-21 3:32PM EDT1,290.00622.40408.90420.700.00-161630.38%
NVDA250620P013000002024-03-26 1:50PM EDT1,300.00419.90441.00446.650.00-2736.62%
NVDA250620P013200002024-03-08 12:00PM EDT1,320.00446.60467.70475.650.00-2740.44%
NVDA250620P013400002024-04-02 11:23AM EDT1,340.00482.22471.90480.000.00-2335.95%
NVDA250620P013600002024-03-07 12:40PM EDT1,360.00477.90500.40509.950.00-1140.24%
NVDA250620P013800002024-04-03 9:59AM EDT1,380.00517.15508.85516.850.00-6436.32%
NVDA250620P014000002024-03-07 1:04PM EDT1,400.00515.27535.40544.950.00-4240.07%
NVDA250620P014100002024-03-15 9:40AM EDT1,410.00568.85533.70543.950.00--636.28%
NVDA250620P014200002024-02-14 11:48AM EDT1,420.00684.80566.80586.000.00-2047.83%
NVDA250620P014400002024-03-22 11:38AM EDT1,440.00541.45558.25570.300.00-2235.79%
NVDA250620P014500002024-03-22 11:38AM EDT1,450.00550.25566.95579.250.00-41235.67%
NVDA250620P014600002024-03-13 11:50AM EDT1,460.00601.55577.85586.600.00-311634.78%
NVDA250620P014700002024-04-02 11:27AM EDT1,470.00594.60587.30599.100.00-2136.26%
NVDA250620P014800002024-03-26 9:59AM EDT1,480.00564.00595.45606.200.00-22135.23%
NVDA250620P014900002024-03-22 11:38AM EDT1,490.00584.55604.65617.400.00-2536.12%
NVDA250620P015000002024-04-11 12:17PM EDT1,500.00622.50614.05624.350.00-22334.94%
NVDA250620P015100002024-03-13 12:32PM EDT1,510.00645.22624.40633.900.00-12935.02%
NVDA250620P015300002024-03-07 1:44PM EDT1,530.00632.05652.75667.900.00--3041.95%
NVDA250620P015400002024-03-07 11:25AM EDT1,540.00641.85662.60677.900.00--042.27%
NVDA250620P015600002024-03-07 12:22PM EDT1,560.00658.45680.55696.000.00--042.13%
NVDA250620P015700002024-03-07 1:00PM EDT1,570.00667.05690.10703.950.00--2441.57%
NVDA250620P015900002024-03-07 2:14PM EDT1,590.00686.25709.20723.900.00--142.15%
NVDA250620P016000002024-03-19 11:27AM EDT1,600.00741.68706.80718.650.00-21034.58%
NVDA250620P016100002024-03-07 1:40PM EDT1,610.00706.25727.10741.900.00--2941.85%
NVDA250620P016300002024-03-08 10:52AM EDT1,630.00699.85746.10761.950.00-2142.46%
NVDA250620P016400002024-03-14 9:30AM EDT1,640.00760.10742.60757.450.00-1134.83%
NVDA250620P016500002024-03-25 3:05PM EDT1,650.00712.62754.75767.500.00-2735.12%
NVDA250620P016800002024-03-07 2:45PM EDT1,680.00769.45794.10809.900.00--2442.90%
NVDA250620P017200002024-03-07 1:35PM EDT1,720.00809.10832.90847.700.00--1342.87%
NVDA250620P017300002024-03-18 2:16PM EDT1,730.00854.83831.30844.650.00--034.87%
NVDA250620P017600002024-03-07 1:38PM EDT1,760.00847.85870.00888.000.00--044.05%
NVDA250620P017800002024-03-07 1:35PM EDT1,780.00867.15890.00910.000.00--045.56%
NVDA250620P017900002024-03-07 2:41PM EDT1,790.00874.80900.00920.000.00--045.81%
NVDA250620P018000002024-03-25 2:29PM EDT1,800.00850.34896.30913.850.00-2035.72%
NVDA250620P018500002024-04-01 3:12PM EDT1,850.00947.10946.00963.950.00-2036.88%
NVDA250620P018800002024-03-27 1:13PM EDT1,880.00979.32976.00995.950.00-2039.26%
NVDA250620P019400002024-04-08 2:53PM EDT1,940.001,068.001,036.001,054.000.00-2038.75%