Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.800,77 +1.335,88 (+2,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00005000 | 2024-05-15 3:58PM EDT | 5.00 | 942.78 | 916.80 | 927.55 | 0.00 | - | 32 | 37 | 274.12% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 10.00 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 800.50 | 875.95 | 885.95 | 0.00 | - | 4 | 22 | 141.47% |
| NVDA251219C00060000 | 2024-02-14 1:39PM EDT | 60.00 | 672.64 | 822.15 | 829.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00065000 | 2024-01-22 12:34PM EDT | 65.00 | 540.17 | 601.10 | 616.80 | 0.00 | - | - | 8 | 0.00% |
| NVDA251219C00075000 | 2024-02-22 3:12PM EDT | 75.00 | 709.08 | 868.00 | 886.00 | 0.00 | - | 2 | 6 | 180.85% |
| NVDA251219C00080000 | 2024-01-05 11:17AM EDT | 80.00 | 414.55 | 587.55 | 590.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00085000 | 2024-01-09 3:01PM EDT | 85.00 | 464.49 | 611.90 | 627.90 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 90.00 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00095000 | 2023-11-06 3:40PM EDT | 95.00 | 371.25 | 366.45 | 374.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 100.00 | 843.13 | 732.15 | 741.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00105000 | 2023-12-28 1:42PM EDT | 105.00 | 402.65 | 512.60 | 517.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 110.00 | 786.10 | 735.45 | 749.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 120.00 | 745.10 | 778.00 | 785.80 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA251219C00125000 | 2024-04-04 3:52PM EDT | 125.00 | 753.02 | 769.35 | 781.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00135000 | 2024-05-09 3:29PM EDT | 135.00 | 759.36 | 797.55 | 808.55 | 0.00 | - | 1 | 88 | 105.27% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 140.00 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA251219C00145000 | 2024-02-23 3:04PM EDT | 145.00 | 664.17 | 804.45 | 822.90 | 0.00 | - | 3 | 21 | 133.70% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 150.00 | 734.30 | 758.65 | 769.40 | 0.00 | - | 20 | 58 | 0.00% |
| NVDA251219C00155000 | 2024-02-27 11:09AM EDT | 155.00 | 646.21 | 759.75 | 768.55 | 0.00 | - | 10 | 69 | 0.00% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 160.00 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 0.00% |
| NVDA251219C00165000 | 2024-04-25 2:31PM EDT | 165.00 | 679.26 | 770.60 | 781.40 | 0.00 | - | 7 | 23 | 98.73% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 170.00 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 52.64% |
| NVDA251219C00175000 | 2024-04-19 3:22PM EDT | 175.00 | 614.00 | 761.55 | 772.55 | 0.00 | - | 5 | 50 | 96.86% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 180.00 | 598.35 | 757.05 | 768.00 | 0.00 | - | 1 | 31 | 95.88% |
| NVDA251219C00185000 | 2024-03-28 11:38AM EDT | 185.00 | 739.54 | 705.00 | 719.65 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA251219C00190000 | 2024-05-17 2:17PM EDT | 190.00 | 752.55 | 748.05 | 759.00 | +100.27 | +15.37% | 2 | 113 | 94.06% |
| NVDA251219C00195000 | 2024-03-18 9:35AM EDT | 195.00 | 740.20 | 660.65 | 672.45 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 200.00 | 606.08 | 739.75 | 749.20 | 0.00 | - | 2 | 486 | 92.24% |
| NVDA251219C00205000 | 2024-04-22 10:30AM EDT | 205.00 | 590.38 | 734.75 | 745.20 | 0.00 | - | 1 | 63 | 91.39% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 210.00 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA251219C00215000 | 2024-04-22 12:17PM EDT | 215.00 | 595.00 | 725.80 | 736.25 | 0.00 | - | 2 | 140 | 89.80% |
| NVDA251219C00220000 | 2024-05-17 2:30PM EDT | 220.00 | 721.21 | 721.35 | 731.80 | -31.52 | -4.19% | 2 | 194 | 89.05% |
| NVDA251219C00225000 | 2024-04-18 9:44AM EDT | 225.00 | 633.30 | 716.90 | 727.35 | 0.00 | - | 1 | 65 | 88.31% |
| NVDA251219C00230000 | 2024-04-26 11:20AM EDT | 230.00 | 668.20 | 712.45 | 722.90 | 0.00 | - | 2 | 212 | 87.58% |
| NVDA251219C00235000 | 2024-04-29 12:36PM EDT | 235.00 | 663.48 | 708.00 | 718.45 | 0.00 | - | 2 | 85 | 86.87% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 681.80 | 668.45 | 676.55 | 0.00 | - | 1 | 247 | 0.00% |
| NVDA251219C00245000 | 2024-04-19 3:47PM EDT | 245.00 | 543.40 | 699.15 | 709.55 | 0.00 | - | 4 | 121 | 85.49% |
| NVDA251219C00250000 | 2024-05-15 2:18PM EDT | 250.00 | 722.94 | 695.20 | 704.65 | 0.00 | - | 5 | 608 | 84.82% |
| NVDA251219C00255000 | 2024-04-22 10:01AM EDT | 255.00 | 563.01 | 690.30 | 700.75 | 0.00 | - | 2 | 148 | 84.19% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 260.00 | 562.56 | 685.90 | 696.30 | 0.00 | - | 2 | 165 | 83.54% |
| NVDA251219C00265000 | 2024-04-19 10:28AM EDT | 265.00 | 583.59 | 681.50 | 691.90 | 0.00 | - | 1 | 171 | 82.92% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 270.00 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 0.00% |
| NVDA251219C00275000 | 2024-04-25 10:19AM EDT | 275.00 | 575.00 | 673.50 | 682.75 | 0.00 | - | 3 | 293 | 81.90% |
| NVDA251219C00280000 | 2024-05-07 2:33PM EDT | 280.00 | 653.55 | 669.15 | 677.75 | 0.00 | - | 1 | 550 | 81.05% |
| NVDA251219C00285000 | 2024-04-30 12:13PM EDT | 285.00 | 620.00 | 664.15 | 672.75 | 0.00 | - | 1 | 172 | 79.94% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 290.00 | 623.60 | 659.60 | 670.05 | 0.00 | - | 1 | 196 | 80.01% |
| NVDA251219C00295000 | 2024-05-17 12:51PM EDT | 295.00 | 667.15 | 656.35 | 664.45 | +8.95 | +1.36% | 1 | 147 | 79.41% |
| NVDA251219C00300000 | 2024-05-17 2:13PM EDT | 300.00 | 655.00 | 651.85 | 660.40 | +37.00 | +5.99% | 2 | 1,057 | 78.92% |
| NVDA251219C00305000 | 2024-04-30 12:25PM EDT | 305.00 | 607.63 | 646.85 | 655.40 | 0.00 | - | 2 | 212 | 77.87% |
| NVDA251219C00310000 | 2024-05-17 2:22PM EDT | 310.00 | 645.15 | 643.15 | 652.75 | +18.90 | +3.02% | 1 | 626 | 78.26% |
| NVDA251219C00315000 | 2024-05-06 3:35PM EDT | 315.00 | 636.75 | 638.70 | 648.20 | 0.00 | - | 1 | 99 | 77.60% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 320.00 | 584.35 | 609.95 | 618.75 | 0.00 | - | 4 | 95 | 54.47% |
| NVDA251219C00325000 | 2024-05-03 10:18AM EDT | 325.00 | 591.00 | 630.15 | 638.20 | 0.00 | - | 2 | 178 | 76.12% |
| NVDA251219C00330000 | 2024-05-15 1:34PM EDT | 330.00 | 651.10 | 625.85 | 635.35 | 0.00 | - | 1 | 103 | 76.15% |
| NVDA251219C00335000 | 2024-03-27 10:08AM EDT | 335.00 | 602.00 | 571.10 | 581.35 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA251219C00340000 | 2024-05-15 1:34PM EDT | 340.00 | 642.63 | 616.65 | 625.35 | 0.00 | - | 1 | 168 | 74.48% |
| NVDA251219C00345000 | 2024-05-07 11:40AM EDT | 345.00 | 599.60 | 613.05 | 622.65 | 0.00 | - | 1 | 60 | 74.79% |
| NVDA251219C00350000 | 2024-05-10 3:04PM EDT | 350.00 | 587.88 | 609.00 | 617.65 | 0.00 | - | 11 | 289 | 74.15% |
| NVDA251219C00355000 | 2024-03-18 9:35AM EDT | 355.00 | 604.69 | 524.20 | 535.75 | 0.00 | - | 1 | 294 | 0.00% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 360.00 | 565.00 | 599.65 | 609.95 | 0.00 | - | 2 | 386 | 73.24% |
| NVDA251219C00365000 | 2024-04-08 10:50AM EDT | 365.00 | 558.80 | 579.10 | 582.15 | 0.00 | - | 1 | 511 | 58.85% |
| NVDA251219C00370000 | 2024-05-06 1:49PM EDT | 370.00 | 613.00 | 592.35 | 601.80 | +22.85 | +3.87% | 1 | 378 | 72.83% |
| NVDA251219C00375000 | 2024-05-08 9:48AM EDT | 375.00 | 575.90 | 587.05 | 596.80 | 0.00 | - | 2 | 351 | 71.83% |
| NVDA251219C00380000 | 2024-05-17 1:24PM EDT | 380.00 | 596.30 | 583.00 | 593.25 | +23.80 | +4.16% | 3 | 338 | 71.66% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 385.00 | 535.48 | 563.95 | 566.95 | 0.00 | - | 1 | 242 | 59.44% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 390.00 | 546.62 | 574.15 | 582.20 | 0.00 | - | 1 | 872 | 69.93% |
| NVDA251219C00395000 | 2024-04-19 2:05PM EDT | 395.00 | 448.05 | 574.20 | 577.40 | 0.00 | - | 2 | 655 | 70.58% |
| NVDA251219C00400000 | 2024-05-17 1:41PM EDT | 400.00 | 579.64 | 570.10 | 573.15 | -12.56 | -2.12% | 2 | 711 | 70.17% |
| NVDA251219C00410000 | 2024-05-14 3:36PM EDT | 410.00 | 553.82 | 561.85 | 565.15 | 0.00 | - | 2 | 629 | 69.49% |
| NVDA251219C00415000 | 2024-05-14 3:36PM EDT | 415.00 | 549.77 | 557.90 | 561.10 | 0.00 | - | 2 | 136 | 69.19% |
| NVDA251219C00420000 | 2024-05-09 3:47PM EDT | 420.00 | 519.76 | 553.90 | 557.05 | 0.00 | - | 1 | 572 | 68.86% |
| NVDA251219C00425000 | 2024-05-15 9:30AM EDT | 425.00 | 549.70 | 549.85 | 553.00 | 0.00 | - | 1 | 319 | 68.52% |
| NVDA251219C00430000 | 2024-05-15 10:29AM EDT | 430.00 | 557.00 | 544.80 | 549.70 | 0.00 | - | 1 | 940 | 68.12% |
| NVDA251219C00435000 | 2024-04-19 3:32PM EDT | 435.00 | 399.85 | 541.95 | 545.05 | 0.00 | - | 3 | 575 | 67.93% |
| NVDA251219C00440000 | 2024-05-06 12:59PM EDT | 440.00 | 535.40 | 538.00 | 541.05 | 0.00 | - | 1 | 540 | 67.62% |
| NVDA251219C00445000 | 2024-05-14 2:27PM EDT | 445.00 | 525.90 | 534.00 | 537.15 | 0.00 | - | 3 | 339 | 67.32% |
| NVDA251219C00450000 | 2024-05-17 12:36PM EDT | 450.00 | 534.60 | 527.75 | 535.75 | -21.20 | -3.81% | 40 | 1,207 | 67.08% |
| NVDA251219C00455000 | 2024-04-19 1:50PM EDT | 455.00 | 419.50 | 526.20 | 529.30 | 0.00 | - | 7 | 440 | 66.76% |
| NVDA251219C00460000 | 2024-05-17 12:17PM EDT | 460.00 | 534.00 | 522.35 | 525.40 | -8.50 | -1.57% | 2 | 431 | 66.49% |
| NVDA251219C00465000 | 2024-05-15 2:38PM EDT | 465.00 | 538.55 | 518.45 | 521.55 | 0.00 | - | 1 | 243 | 66.21% |
| NVDA251219C00470000 | 2024-05-17 1:13PM EDT | 470.00 | 525.16 | 514.65 | 517.70 | +32.66 | +6.63% | 6 | 338 | 65.96% |
| NVDA251219C00475000 | 2024-05-15 9:33AM EDT | 475.00 | 520.00 | 510.75 | 513.90 | 0.00 | - | 3 | 322 | 65.70% |
| NVDA251219C00480000 | 2024-05-15 11:30AM EDT | 480.00 | 524.07 | 507.00 | 510.05 | 0.00 | - | 1 | 715 | 65.45% |
| NVDA251219C00485000 | 2024-05-17 12:06PM EDT | 485.00 | 512.00 | 503.20 | 506.25 | +15.78 | +3.18% | 2 | 231 | 65.20% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 490.00 | 398.83 | 499.40 | 502.45 | 0.00 | - | 1 | 305 | 64.94% |
| NVDA251219C00495000 | 2024-05-01 2:42PM EDT | 495.00 | 433.16 | 495.50 | 498.65 | 0.00 | - | 26 | 335 | 64.67% |
| NVDA251219C00500000 | 2024-05-08 1:37PM EDT | 500.00 | 473.44 | 490.55 | 497.50 | 0.00 | - | 1 | 812 | 64.72% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 505.00 | 403.05 | 488.15 | 491.25 | 0.00 | - | 20 | 200 | 64.24% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 510.00 | 395.30 | 484.50 | 487.55 | 0.00 | - | 10 | 640 | 64.03% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 515.00 | 444.75 | 409.85 | 412.95 | 0.00 | - | 10 | 189 | 25.62% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 520.00 | 385.79 | 477.20 | 480.25 | 0.00 | - | 1 | 555 | 63.61% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 525.00 | 334.55 | 473.50 | 476.55 | 0.00 | - | 5 | 167 | 63.37% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 530.00 | 455.00 | 437.85 | 440.75 | 0.00 | - | 25 | 386 | 50.60% |
| NVDA251219C00535000 | 2024-05-07 3:14PM EDT | 535.00 | 453.33 | 466.30 | 469.35 | 0.00 | - | 1 | 571 | 62.97% |
| NVDA251219C00540000 | 2024-05-15 1:32PM EDT | 540.00 | 483.46 | 462.70 | 465.80 | 0.00 | - | 1 | 215 | 62.77% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 545.00 | 350.70 | 459.20 | 462.25 | 0.00 | - | 2 | 55 | 62.59% |
| NVDA251219C00550000 | 2024-05-16 9:39AM EDT | 550.00 | 484.00 | 455.65 | 458.55 | 0.00 | - | 1 | 453 | 62.37% |
| NVDA251219C00555000 | 2024-04-29 9:37AM EDT | 555.00 | 407.30 | 452.25 | 455.00 | 0.00 | - | 4 | 59 | 62.20% |
| NVDA251219C00560000 | 2024-05-16 9:42AM EDT | 560.00 | 477.00 | 448.85 | 451.55 | 0.00 | - | 1 | 83 | 62.04% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 565.00 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 50.14% |
| NVDA251219C00570000 | 2024-05-17 10:42AM EDT | 570.00 | 457.17 | 438.15 | 444.60 | -14.53 | -3.08% | 4 | 1,028 | 61.01% |
| NVDA251219C00575000 | 2024-05-14 3:12PM EDT | 575.00 | 433.42 | 438.45 | 441.15 | 0.00 | - | 1 | 287 | 61.50% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 580.00 | 424.10 | 435.00 | 437.75 | 0.00 | - | 1 | 207 | 61.33% |
| NVDA251219C00585000 | 2024-05-17 9:54AM EDT | 585.00 | 443.27 | 431.65 | 434.35 | +39.82 | +9.87% | 1 | 290 | 61.17% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 590.00 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 50.88% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 595.00 | 339.67 | 425.00 | 427.60 | 0.00 | - | 1 | 68 | 60.86% |
| NVDA251219C00600000 | 2024-05-16 10:02AM EDT | 600.00 | 428.00 | 419.85 | 425.80 | -23.90 | -5.29% | 2 | 894 | 60.65% |
| NVDA251219C00605000 | 2024-05-15 1:51PM EDT | 605.00 | 437.72 | 418.30 | 420.95 | 0.00 | - | 11 | 103 | 60.53% |
| NVDA251219C00610000 | 2024-05-15 10:14AM EDT | 610.00 | 420.56 | 414.95 | 417.70 | 0.00 | - | 2 | 251 | 60.38% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 615.00 | 368.82 | 430.90 | 433.65 | 0.00 | - | 1 | 113 | 66.48% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 620.00 | 433.00 | 408.45 | 411.15 | 0.00 | - | 1 | 84 | 60.08% |
| NVDA251219C00625000 | 2024-05-15 1:07PM EDT | 625.00 | 424.07 | 405.35 | 407.95 | 0.00 | - | 1 | 185 | 59.97% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 630.00 | 368.40 | 402.10 | 404.70 | 0.00 | - | 10 | 68 | 59.81% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 635.00 | 375.27 | 379.35 | 382.00 | 0.00 | - | 1 | 81 | 53.47% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 640.00 | 358.73 | 380.15 | 382.85 | 0.00 | - | 2 | 288 | 54.66% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 645.00 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 43.66% |
| NVDA251219C00650000 | 2024-05-16 1:21PM EDT | 650.00 | 409.08 | 389.60 | 391.95 | 0.00 | - | 5 | 615 | 59.28% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 655.00 | 343.50 | 367.25 | 369.90 | 0.00 | - | 10 | 43 | 53.31% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 660.00 | 341.25 | 399.35 | 402.25 | 0.00 | - | 10 | 115 | 63.90% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 665.00 | 319.66 | 352.40 | 354.95 | 0.00 | - | 1 | 51 | 50.50% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 670.00 | 351.25 | 377.25 | 379.80 | 0.00 | - | 6 | 58 | 58.79% |
| NVDA251219C00675000 | 2024-05-14 3:02PM EDT | 675.00 | 369.50 | 374.15 | 376.80 | 0.00 | - | 2 | 46 | 58.66% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 680.00 | 330.00 | 369.25 | 375.75 | 0.00 | - | 13 | 996 | 58.55% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 685.00 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 51.11% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 690.00 | 327.60 | 365.30 | 367.90 | 0.00 | - | 1 | 133 | 58.33% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 695.00 | 329.26 | 362.35 | 364.95 | 0.00 | - | 30 | 216 | 58.22% |
| NVDA251219C00700000 | 2024-05-17 12:45PM EDT | 700.00 | 366.30 | 357.15 | 364.05 | -15.75 | -4.12% | 4 | 769 | 58.07% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 705.00 | 311.55 | 356.50 | 359.10 | 0.00 | - | 2 | 98 | 57.99% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 710.00 | 305.24 | 353.70 | 356.25 | 0.00 | - | 1 | 150 | 57.90% |
| NVDA251219C00720000 | 2024-05-13 1:53PM EDT | 720.00 | 333.88 | 347.95 | 350.60 | 0.00 | - | 2 | 138 | 57.69% |
| NVDA251219C00730000 | 2024-05-17 1:20PM EDT | 730.00 | 350.84 | 342.40 | 344.95 | +31.95 | +10.02% | 10 | 315 | 57.50% |
| NVDA251219C00740000 | 2024-05-07 3:36PM EDT | 740.00 | 327.20 | 336.90 | 339.40 | 0.00 | - | 2 | 143 | 57.31% |
| NVDA251219C00750000 | 2024-05-16 9:43AM EDT | 750.00 | 356.07 | 331.50 | 333.90 | 0.00 | - | 1 | 359 | 57.12% |
| NVDA251219C00760000 | 2024-05-08 10:54AM EDT | 760.00 | 319.07 | 326.05 | 328.60 | 0.00 | - | 10 | 220 | 56.94% |
| NVDA251219C00770000 | 2024-05-09 9:58AM EDT | 770.00 | 299.30 | 320.85 | 323.35 | 0.00 | - | 1 | 202 | 56.78% |
| NVDA251219C00780000 | 2024-05-10 12:20PM EDT | 780.00 | 298.79 | 315.55 | 318.05 | 0.00 | - | 1 | 147 | 56.59% |
| NVDA251219C00790000 | 2024-05-17 2:40PM EDT | 790.00 | 309.70 | 310.40 | 313.05 | +15.88 | +5.40% | 2 | 160 | 56.44% |
| NVDA251219C00800000 | 2024-05-17 2:44PM EDT | 800.00 | 303.05 | 305.55 | 307.85 | -26.75 | -8.11% | 9 | 435 | 56.29% |
| NVDA251219C00810000 | 2024-05-13 2:32PM EDT | 810.00 | 286.70 | 300.40 | 303.00 | 0.00 | - | 1 | 95 | 56.13% |
| NVDA251219C00820000 | 2024-05-17 2:22PM EDT | 820.00 | 294.28 | 295.55 | 297.95 | -18.17 | -5.82% | 3 | 306 | 55.97% |
| NVDA251219C00830000 | 2024-05-17 1:42PM EDT | 830.00 | 297.59 | 290.75 | 293.30 | -14.56 | -4.66% | 1 | 338 | 55.86% |
| NVDA251219C00840000 | 2024-05-17 1:35PM EDT | 840.00 | 292.50 | 286.00 | 288.50 | -8.85 | -2.94% | 4 | 72 | 55.71% |
| NVDA251219C00850000 | 2024-05-17 12:35PM EDT | 850.00 | 289.00 | 280.65 | 286.00 | -8.81 | -2.96% | 2 | 1,541 | 55.76% |
| NVDA251219C00860000 | 2024-05-17 12:58PM EDT | 860.00 | 284.40 | 276.70 | 279.25 | -11.66 | -3.94% | 10 | 567 | 55.45% |
| NVDA251219C00880000 | 2024-05-17 2:06PM EDT | 880.00 | 270.80 | 267.70 | 270.25 | -17.20 | -5.97% | 6 | 167 | 55.20% |
| NVDA251219C00900000 | 2024-05-17 12:58PM EDT | 900.00 | 266.30 | 259.10 | 261.40 | -9.36 | -3.40% | 6 | 695 | 54.96% |
| NVDA251219C00920000 | 2024-05-17 2:06PM EDT | 920.00 | 253.75 | 250.55 | 253.10 | -12.54 | -4.71% | 14 | 102 | 54.74% |
| NVDA251219C00930000 | 2024-05-17 2:43PM EDT | 930.00 | 245.75 | 246.45 | 249.00 | -11.25 | -4.38% | 21 | 152 | 54.63% |
| NVDA251219C00940000 | 2024-05-17 2:22PM EDT | 940.00 | 241.31 | 242.40 | 244.85 | -16.35 | -6.35% | 8 | 110 | 54.52% |
| NVDA251219C00950000 | 2024-05-17 3:11PM EDT | 950.00 | 241.30 | 238.50 | 243.15 | -15.80 | -6.15% | 21 | 1,352 | 54.68% |
| NVDA251219C00960000 | 2024-05-17 3:43PM EDT | 960.00 | 237.00 | 234.50 | 236.95 | -18.10 | -7.10% | 3 | 144 | 54.32% |
| NVDA251219C00970000 | 2024-05-16 12:25PM EDT | 970.00 | 249.28 | 230.60 | 233.10 | 0.00 | - | 1 | 82 | 54.22% |
| NVDA251219C00980000 | 2024-05-16 9:47AM EDT | 980.00 | 250.00 | 226.90 | 229.35 | 0.00 | - | 1 | 96 | 54.14% |
| NVDA251219C00990000 | 2024-05-17 11:14AM EDT | 990.00 | 232.20 | 223.10 | 225.55 | -5.15 | -2.17% | 1 | 70 | 54.04% |
| NVDA251219C01000000 | 2024-05-17 3:34PM EDT | 1,000.00 | 222.15 | 217.15 | 224.15 | -15.35 | -6.46% | 9 | 1,003 | 53.95% |
| NVDA251219C01010000 | 2024-05-17 9:54AM EDT | 1,010.00 | 225.00 | 216.25 | 217.85 | -3.91 | -1.71% | 1 | 148 | 53.86% |
| NVDA251219C01020000 | 2024-05-16 10:17AM EDT | 1,020.00 | 229.80 | 212.70 | 214.25 | 0.00 | - | 1 | 67 | 53.78% |
| NVDA251219C01030000 | 2024-05-16 1:35PM EDT | 1,030.00 | 224.50 | 209.20 | 210.80 | 0.00 | - | 11 | 181 | 53.70% |
| NVDA251219C01040000 | 2024-05-13 9:44AM EDT | 1,040.00 | 191.50 | 205.80 | 207.35 | 0.00 | - | 5 | 89 | 53.62% |
| NVDA251219C01050000 | 2024-05-15 3:59PM EDT | 1,050.00 | 216.69 | 202.50 | 203.90 | 0.00 | - | 1 | 112 | 53.54% |
| NVDA251219C01060000 | 2024-05-16 9:41AM EDT | 1,060.00 | 217.06 | 199.05 | 200.65 | 0.00 | - | 2 | 74 | 53.46% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 1,070.00 | 190.27 | 195.85 | 197.40 | 0.00 | - | 1 | 38 | 53.40% |
| NVDA251219C01080000 | 2024-05-08 2:43PM EDT | 1,080.00 | 187.32 | 192.65 | 194.20 | 0.00 | - | 1 | 74 | 53.33% |
| NVDA251219C01090000 | 2024-05-14 12:53PM EDT | 1,090.00 | 182.88 | 189.50 | 191.05 | 0.00 | - | 2 | 171 | 53.26% |
| NVDA251219C01100000 | 2024-05-17 2:57PM EDT | 1,100.00 | 187.12 | 186.50 | 187.90 | -13.32 | -6.65% | 5 | 411 | 53.19% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 1,110.00 | 123.35 | 183.35 | 184.90 | 0.00 | - | 1 | 5 | 53.12% |
| NVDA251219C01120000 | 2024-05-15 1:02PM EDT | 1,120.00 | 194.12 | 180.30 | 181.90 | 0.00 | - | 1 | 420 | 53.05% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 1,130.00 | 172.87 | 177.40 | 178.95 | 0.00 | - | 2 | 53 | 52.99% |
| NVDA251219C01140000 | 2024-05-09 12:44PM EDT | 1,140.00 | 163.05 | 174.55 | 176.10 | 0.00 | - | 2 | 36 | 52.94% |
| NVDA251219C01150000 | 2024-05-16 9:44AM EDT | 1,150.00 | 189.57 | 171.75 | 173.20 | 0.00 | - | 5 | 199 | 52.88% |
| NVDA251219C01160000 | 2024-05-08 2:42PM EDT | 1,160.00 | 164.53 | 168.90 | 170.45 | 0.00 | - | 2 | 100 | 52.82% |
| NVDA251219C01170000 | 2024-05-15 11:03AM EDT | 1,170.00 | 177.38 | 166.20 | 167.70 | 0.00 | - | 1 | 36 | 52.77% |
| NVDA251219C01180000 | 2024-05-17 2:17PM EDT | 1,180.00 | 163.25 | 163.55 | 165.00 | +3.90 | +2.45% | 2 | 56 | 52.72% |
| NVDA251219C01190000 | 2024-05-17 2:05PM EDT | 1,190.00 | 163.15 | 160.85 | 162.35 | +7.40 | +4.75% | 1 | 74 | 52.66% |
| NVDA251219C01200000 | 2024-05-17 2:57PM EDT | 1,200.00 | 159.09 | 156.80 | 161.05 | -12.44 | -7.25% | 104 | 3,230 | 52.59% |
| NVDA251219C01210000 | 2024-05-16 10:34AM EDT | 1,210.00 | 171.45 | 155.70 | 157.20 | 0.00 | - | 14 | 257 | 52.56% |
| NVDA251219C01220000 | 2024-05-08 3:07PM EDT | 1,220.00 | 148.28 | 153.20 | 154.70 | 0.00 | - | 1 | 39 | 52.52% |
| NVDA251219C01230000 | 2024-05-08 10:41AM EDT | 1,230.00 | 149.74 | 150.75 | 152.20 | 0.00 | - | 1 | 38 | 52.47% |
| NVDA251219C01240000 | 2024-05-06 11:20AM EDT | 1,240.00 | 151.25 | 148.30 | 149.80 | 0.00 | - | 2 | 11 | 52.42% |
| NVDA251219C01250000 | 2024-05-15 11:37AM EDT | 1,250.00 | 157.01 | 145.90 | 147.35 | 0.00 | - | 5 | 217 | 52.37% |
| NVDA251219C01260000 | 2024-05-16 2:26PM EDT | 1,260.00 | 154.65 | 143.55 | 145.05 | 0.00 | - | 8 | 21 | 52.33% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 1,270.00 | 100.00 | 141.30 | 142.75 | 0.00 | - | 1 | 4 | 52.29% |
| NVDA251219C01280000 | 2024-05-16 2:17PM EDT | 1,280.00 | 149.60 | 139.00 | 140.45 | 0.00 | - | 4 | 17 | 52.24% |
| NVDA251219C01290000 | 2024-05-17 2:17PM EDT | 1,290.00 | 136.91 | 136.75 | 138.25 | +24.19 | +21.46% | 3 | 4 | 52.20% |
| NVDA251219C01300000 | 2024-05-17 1:53PM EDT | 1,300.00 | 138.62 | 134.70 | 136.00 | -6.23 | -4.30% | 24 | 88 | 52.17% |
| NVDA251219C01320000 | 2024-05-15 11:57AM EDT | 1,320.00 | 140.00 | 130.40 | 131.80 | 0.00 | - | 10 | 58 | 52.09% |
| NVDA251219C01340000 | 2024-05-17 10:05AM EDT | 1,340.00 | 133.50 | 126.25 | 127.70 | -8.05 | -5.69% | 2 | 45 | 52.02% |
| NVDA251219C01360000 | 2024-05-16 2:04PM EDT | 1,360.00 | 132.20 | 122.25 | 123.70 | 0.00 | - | 6 | 168 | 51.94% |
| NVDA251219C01380000 | 2024-05-16 2:04PM EDT | 1,380.00 | 128.15 | 118.45 | 119.90 | 0.00 | - | 4 | 40 | 51.89% |
| NVDA251219C01400000 | 2024-05-17 3:28PM EDT | 1,400.00 | 116.80 | 114.80 | 116.10 | -7.55 | -6.07% | 4 | 225 | 51.82% |
| NVDA251219C01420000 | 2024-05-14 1:56PM EDT | 1,420.00 | 107.20 | 111.20 | 112.60 | 0.00 | - | 4 | 21 | 51.76% |
| NVDA251219C01440000 | 2024-05-14 2:05PM EDT | 1,440.00 | 104.75 | 107.70 | 109.15 | 0.00 | - | 4 | 33 | 51.70% |
| NVDA251219C01460000 | 2024-05-16 10:55AM EDT | 1,460.00 | 117.00 | 104.40 | 105.80 | 0.00 | - | 1 | 68 | 51.65% |
| NVDA251219C01480000 | 2024-05-14 2:06PM EDT | 1,480.00 | 98.45 | 101.20 | 102.60 | 0.00 | - | 2 | 56 | 51.60% |
| NVDA251219C01500000 | 2024-05-17 3:23PM EDT | 1,500.00 | 100.10 | 98.15 | 99.40 | -10.74 | -9.69% | 7 | 156 | 51.55% |
| NVDA251219C01520000 | 2024-05-09 1:23PM EDT | 1,520.00 | 87.75 | 95.05 | 96.45 | 0.00 | - | 1 | 22 | 51.50% |
| NVDA251219C01540000 | 2024-05-15 9:50AM EDT | 1,540.00 | 92.78 | 92.20 | 93.55 | 0.00 | - | 7 | 130 | 51.46% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 1,560.00 | 61.25 | 89.40 | 90.75 | 0.00 | - | 1 | 36 | 51.42% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 1,580.00 | 62.78 | 86.70 | 88.05 | 0.00 | - | 2 | 11 | 51.38% |
| NVDA251219C01600000 | 2024-05-16 9:54AM EDT | 1,600.00 | 95.25 | 84.15 | 85.40 | 0.00 | - | 1 | 94 | 51.35% |
| NVDA251219C01620000 | 2024-05-09 1:23PM EDT | 1,620.00 | 75.50 | 81.60 | 82.95 | 0.00 | - | 2 | 18 | 51.32% |
| NVDA251219C01640000 | 2024-05-16 9:54AM EDT | 1,640.00 | 89.50 | 79.15 | 80.50 | 0.00 | - | 1 | 163 | 51.29% |
| NVDA251219C01650000 | 2024-05-17 1:56PM EDT | 1,650.00 | 80.70 | 78.00 | 79.25 | -3.96 | -4.68% | 2 | 26 | 51.27% |
| NVDA251219C01660000 | 2024-05-17 2:30PM EDT | 1,660.00 | 76.55 | 76.80 | 78.15 | +16.55 | +27.58% | 1 | 6 | 51.26% |
| NVDA251219C01670000 | 2024-05-17 2:43PM EDT | 1,670.00 | 75.55 | 75.65 | 77.00 | +1.30 | +1.75% | 2 | 39 | 51.24% |
| NVDA251219C01680000 | 2024-05-07 10:43AM EDT | 1,680.00 | 73.19 | 74.55 | 75.90 | 0.00 | - | 8 | 27 | 51.23% |
| NVDA251219C01690000 | 2024-05-16 9:36AM EDT | 1,690.00 | 81.43 | 73.45 | 74.80 | 0.00 | - | 8 | 16 | 51.22% |
| NVDA251219C01700000 | 2024-05-15 3:49PM EDT | 1,700.00 | 80.15 | 72.40 | 73.65 | 0.00 | - | 1 | 37 | 51.21% |
| NVDA251219C01710000 | 2024-05-16 9:36AM EDT | 1,710.00 | 79.10 | 71.45 | 72.65 | 0.00 | - | 8 | 61 | 51.22% |
| NVDA251219C01720000 | 2024-05-03 3:59PM EDT | 1,720.00 | 65.75 | 70.25 | 71.60 | 0.00 | - | 1 | 62 | 51.19% |
| NVDA251219C01730000 | 2024-05-01 12:57PM EDT | 1,730.00 | 51.01 | 69.25 | 70.55 | 0.00 | - | 1 | 71 | 51.18% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 1,740.00 | 52.50 | 68.25 | 69.55 | 0.00 | - | 7 | 68 | 51.17% |
| NVDA251219C01750000 | 2024-05-15 1:32PM EDT | 1,750.00 | 73.20 | 67.30 | 68.50 | 0.00 | - | 500 | 581 | 51.16% |
| NVDA251219C01760000 | 2024-05-07 10:47AM EDT | 1,760.00 | 65.17 | 66.30 | 67.55 | 0.00 | - | 1 | 46 | 51.15% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 1,770.00 | 50.60 | 65.30 | 66.60 | 0.00 | - | 6 | 41 | 51.14% |
| NVDA251219C01780000 | 2024-05-16 3:07PM EDT | 1,780.00 | 72.72 | 64.40 | 65.70 | 0.00 | - | 2 | 74 | 51.14% |
| NVDA251219C01790000 | 2024-05-17 12:46PM EDT | 1,790.00 | 65.76 | 63.45 | 64.75 | -4.61 | -6.55% | 4 | 78 | 51.13% |
| NVDA251219C01800000 | 2024-05-17 2:41PM EDT | 1,800.00 | 62.60 | 62.60 | 63.80 | -6.53 | -9.45% | 97 | 129 | 51.12% |
| NVDA251219C01810000 | 2024-05-17 2:38PM EDT | 1,810.00 | 61.74 | 61.70 | 62.95 | -6.70 | -9.79% | 24 | 71 | 51.12% |
| NVDA251219C01820000 | 2024-05-16 3:08PM EDT | 1,820.00 | 68.85 | 60.80 | 62.05 | 0.00 | - | 16 | 42 | 51.11% |
| NVDA251219C01830000 | 2024-05-08 12:37PM EDT | 1,830.00 | 59.62 | 59.95 | 61.20 | 0.00 | - | 18 | 16 | 51.11% |
| NVDA251219C01840000 | 2024-05-08 12:35PM EDT | 1,840.00 | 58.87 | 59.10 | 60.35 | 0.00 | - | 2 | 11 | 51.10% |
| NVDA251219C01850000 | 2024-05-16 9:41AM EDT | 1,850.00 | 66.90 | 58.35 | 59.45 | 0.00 | - | 1 | 95 | 51.10% |
| NVDA251219C01860000 | 2024-05-06 12:12PM EDT | 1,860.00 | 61.00 | 57.45 | 58.70 | 0.00 | - | 1 | 28 | 51.10% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 1,870.00 | 47.30 | 56.70 | 57.90 | 0.00 | - | 17 | 18 | 51.10% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 1,880.00 | 52.76 | 55.90 | 57.10 | 0.00 | - | 2 | 16 | 51.10% |
| NVDA251219C01890000 | 2024-04-30 2:15PM EDT | 1,890.00 | 50.10 | 55.05 | 56.30 | 0.00 | - | 8 | 4 | 51.08% |
| NVDA251219C01900000 | 2024-05-15 3:52PM EDT | 1,900.00 | 60.11 | 54.40 | 55.50 | 0.00 | - | 1 | 26 | 51.09% |
| NVDA251219C01910000 | 2024-05-16 3:07PM EDT | 1,910.00 | 60.82 | 53.55 | 54.80 | 0.00 | - | 2 | 26 | 51.08% |
| NVDA251219C01920000 | 2024-05-16 3:54PM EDT | 1,920.00 | 55.62 | 52.95 | 54.05 | -3.22 | -5.47% | 2 | 122 | 51.10% |
| NVDA251219C01930000 | 2024-05-17 2:07PM EDT | 1,930.00 | 53.43 | 52.25 | 53.10 | -4.37 | -7.56% | 94 | 59 | 51.07% |
| NVDA251219C01940000 | 2024-05-17 3:51PM EDT | 1,940.00 | 52.20 | 51.50 | 52.60 | -5.06 | -8.84% | 29 | 250 | 51.09% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00005000 | 2024-05-16 1:07PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 125.00% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 10.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 135.74% |
| NVDA251219P00015000 | 2024-04-26 11:39AM EDT | 15.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 127.44% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 20.00 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 115.43% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 25.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 98.44% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 30.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 103.13% |
| NVDA251219P00035000 | 2024-01-29 1:37PM EDT | 35.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 94.53% |
| NVDA251219P00040000 | 2024-05-07 12:16PM EDT | 40.00 | 0.30 | 0.00 | 0.57 | 0.00 | - | 2 | 13 | 95.41% |
| NVDA251219P00045000 | 2024-02-26 4:10PM EDT | 45.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 83.11% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 50.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 82.91% |
| NVDA251219P00055000 | 2023-12-20 11:10AM EDT | 55.00 | 0.29 | 0.04 | 0.34 | 0.00 | - | 4 | 3 | 81.45% |
| NVDA251219P00060000 | 2024-01-31 11:48AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 70.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 75.59% |
| NVDA251219P00075000 | 2024-04-09 2:16PM EDT | 75.00 | 0.25 | 0.08 | 0.46 | 0.00 | - | 5 | 25 | 74.71% |
| NVDA251219P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA251219P00085000 | 2024-02-22 11:27AM EDT | 85.00 | 0.34 | 0.18 | 0.46 | 0.00 | - | 2 | 2 | 72.12% |
| NVDA251219P00090000 | 2024-04-09 3:35PM EDT | 90.00 | 0.38 | 0.17 | 0.55 | 0.00 | - | 7 | 22 | 71.24% |
| NVDA251219P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.47 | 0.01 | 0.85 | -0.14 | -22.95% | 1 | 22 | 70.92% |
| NVDA251219P00100000 | 2024-05-15 2:08PM EDT | 100.00 | 0.37 | 0.24 | 0.62 | 0.00 | - | 8 | 377 | 69.26% |
| NVDA251219P00105000 | 2024-02-05 4:31PM EDT | 105.00 | 0.59 | 0.23 | 0.60 | 0.00 | - | 5 | 18 | 67.43% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 0.46 | 0.40 | 1.09 | 0.00 | - | 6 | 65 | 70.68% |
| NVDA251219P00115000 | 2024-04-12 12:31PM EDT | 115.00 | 0.64 | 0.13 | 1.04 | 0.00 | - | 8 | 42 | 67.16% |
| NVDA251219P00120000 | 2024-05-16 1:02PM EDT | 120.00 | 0.64 | 0.14 | 1.05 | 0.00 | - | 2 | 205 | 65.89% |
| NVDA251219P00125000 | 2024-03-13 3:43PM EDT | 125.00 | 0.70 | 0.56 | 0.96 | 0.00 | - | 2 | 8 | 66.50% |
| NVDA251219P00130000 | 2024-05-15 11:35AM EDT | 130.00 | 0.86 | 0.65 | 1.15 | 0.00 | - | 3 | 78 | 66.60% |
| NVDA251219P00135000 | 2024-05-08 11:19AM EDT | 135.00 | 0.86 | 0.70 | 0.89 | 0.00 | - | 5 | 804 | 64.28% |
| NVDA251219P00140000 | 2024-04-30 3:49PM EDT | 140.00 | 0.91 | 0.62 | 1.07 | 0.00 | - | 4 | 298 | 63.53% |
| NVDA251219P00145000 | 2024-03-12 10:20AM EDT | 145.00 | 1.08 | 0.84 | 1.15 | 0.00 | - | 1 | 189 | 63.67% |
| NVDA251219P00150000 | 2024-05-13 2:06PM EDT | 150.00 | 0.97 | 0.83 | 1.12 | 0.00 | - | 30 | 682 | 62.33% |
| NVDA251219P00155000 | 2024-02-16 1:47PM EDT | 155.00 | 1.87 | 1.22 | 1.63 | 0.00 | - | 2 | 136 | 64.43% |
| NVDA251219P00160000 | 2024-04-25 2:01PM EDT | 160.00 | 1.45 | 0.92 | 1.31 | 0.00 | - | 1 | 710 | 61.18% |
| NVDA251219P00165000 | 2024-05-13 12:39PM EDT | 165.00 | 1.17 | 1.00 | 1.40 | 0.00 | - | 10 | 694 | 60.72% |
| NVDA251219P00170000 | 2024-05-07 3:56PM EDT | 170.00 | 1.54 | 1.09 | 1.50 | 0.00 | - | 1 | 303 | 60.29% |
| NVDA251219P00175000 | 2024-05-14 12:13PM EDT | 175.00 | 1.35 | 0.90 | 1.87 | 0.00 | - | 1 | 208 | 59.81% |
| NVDA251219P00180000 | 2024-05-13 3:16PM EDT | 180.00 | 1.61 | 1.26 | 1.68 | 0.00 | - | 1 | 404 | 59.30% |
| NVDA251219P00185000 | 2024-02-29 11:59AM EDT | 185.00 | 2.11 | 1.81 | 2.68 | 0.00 | - | 1 | 317 | 62.08% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 190.00 | 2.95 | 1.20 | 2.22 | 0.00 | - | 2 | 1,010 | 58.62% |
| NVDA251219P00195000 | 2024-05-07 3:19PM EDT | 195.00 | 2.09 | 1.59 | 2.02 | 0.00 | - | 10 | 481 | 58.14% |
| NVDA251219P00200000 | 2024-05-17 12:52PM EDT | 200.00 | 1.85 | 1.80 | 2.00 | -0.15 | -7.50% | 12 | 3,081 | 57.64% |
| NVDA251219P00205000 | 2024-03-11 10:04AM EDT | 205.00 | 3.15 | 2.18 | 2.59 | 0.00 | - | 2 | 148 | 58.73% |
| NVDA251219P00210000 | 2024-05-07 3:19PM EDT | 210.00 | 2.56 | 1.80 | 2.75 | 0.00 | - | 10 | 212 | 57.39% |
| NVDA251219P00215000 | 2024-03-20 11:44AM EDT | 215.00 | 2.94 | 3.65 | 4.30 | 0.00 | - | 11 | 113 | 61.94% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 220.00 | 3.65 | 1.93 | 2.86 | 0.00 | - | 1 | 221 | 56.09% |
| NVDA251219P00225000 | 2024-05-14 9:30AM EDT | 225.00 | 2.50 | 2.38 | 2.86 | 0.00 | - | 2 | 326 | 56.02% |
| NVDA251219P00230000 | 2024-05-15 11:04AM EDT | 230.00 | 2.87 | 2.53 | 3.05 | 0.00 | - | 1 | 281 | 55.74% |
| NVDA251219P00235000 | 2024-05-16 11:44AM EDT | 235.00 | 2.90 | 2.53 | 3.40 | 0.00 | - | 2 | 142 | 55.46% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 240.00 | 4.50 | 2.87 | 3.40 | 0.00 | - | 1 | 317 | 55.14% |
| NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 245.00 | 4.65 | 2.87 | 3.95 | 0.00 | - | 7 | 176 | 55.10% |
| NVDA251219P00250000 | 2024-05-17 12:24PM EDT | 250.00 | 3.40 | 2.94 | 3.85 | +0.07 | +2.10% | 2 | 2,299 | 54.26% |
| NVDA251219P00255000 | 2024-05-01 3:39PM EDT | 255.00 | 5.00 | 3.40 | 3.95 | 0.00 | - | 2 | 338 | 54.21% |
| NVDA251219P00260000 | 2024-05-16 11:38AM EDT | 260.00 | 3.75 | 3.60 | 4.15 | 0.00 | - | 1 | 666 | 53.92% |
| NVDA251219P00265000 | 2024-05-07 12:49PM EDT | 265.00 | 4.65 | 3.75 | 4.35 | 0.00 | - | 1 | 133 | 53.56% |
| NVDA251219P00270000 | 2024-05-09 2:11PM EDT | 270.00 | 5.05 | 3.95 | 4.60 | 0.00 | - | 1 | 97 | 53.32% |
| NVDA251219P00275000 | 2024-04-22 3:17PM EDT | 275.00 | 6.90 | 4.20 | 4.80 | 0.00 | - | 1 | 241 | 53.06% |
| NVDA251219P00280000 | 2024-05-14 3:39PM EDT | 280.00 | 5.15 | 4.20 | 5.25 | 0.00 | - | 1 | 2,238 | 52.78% |
| NVDA251219P00285000 | 2024-05-15 12:42PM EDT | 285.00 | 4.80 | 4.70 | 5.25 | 0.00 | - | 6 | 60 | 52.55% |
| NVDA251219P00290000 | 2024-05-16 11:31AM EDT | 290.00 | 5.00 | 4.95 | 5.50 | 0.00 | - | 1 | 208 | 52.30% |
| NVDA251219P00295000 | 2024-05-16 12:06PM EDT | 295.00 | 5.35 | 5.20 | 5.80 | 0.00 | - | 3 | 148 | 52.08% |
| NVDA251219P00300000 | 2024-05-17 10:47AM EDT | 300.00 | 5.75 | 5.55 | 5.95 | +0.10 | +1.77% | 10 | 724 | 51.81% |
| NVDA251219P00305000 | 2024-05-13 9:32AM EDT | 305.00 | 6.78 | 5.85 | 6.30 | 0.00 | - | 1 | 297 | 51.65% |
| NVDA251219P00310000 | 2024-05-10 9:49AM EDT | 310.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 1 | 1,089 | 51.48% |
| NVDA251219P00315000 | 2024-05-06 2:42PM EDT | 315.00 | 7.55 | 6.30 | 6.90 | 0.00 | - | 2 | 252 | 51.10% |
| NVDA251219P00320000 | 2024-05-14 2:41PM EDT | 320.00 | 7.35 | 6.75 | 7.15 | 0.00 | - | 1 | 629 | 50.94% |
| NVDA251219P00325000 | 2024-05-10 10:41AM EDT | 325.00 | 8.10 | 6.75 | 7.95 | 0.00 | - | 1 | 1,226 | 50.84% |
| NVDA251219P00330000 | 2024-05-14 3:51PM EDT | 330.00 | 8.05 | 6.85 | 8.20 | 0.00 | - | 1 | 2,274 | 50.41% |
| NVDA251219P00335000 | 2024-04-26 3:00PM EDT | 335.00 | 10.50 | 7.60 | 8.20 | 0.00 | - | 1 | 152 | 50.25% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 340.00 | 12.50 | 7.60 | 8.95 | 0.00 | - | 1 | 1,344 | 50.08% |
| NVDA251219P00345000 | 2024-05-07 10:16AM EDT | 345.00 | 10.16 | 8.30 | 8.90 | 0.00 | - | 2 | 189 | 50.20% |
| NVDA251219P00350000 | 2024-05-17 2:39PM EDT | 350.00 | 9.20 | 8.85 | 9.15 | -0.80 | -8.00% | 3 | 1,451 | 49.84% |
| NVDA251219P00355000 | 2024-04-03 9:33AM EDT | 355.00 | 11.96 | 10.05 | 13.15 | 0.00 | - | 1 | 873 | 51.94% |
| NVDA251219P00360000 | 2024-05-17 11:40AM EDT | 360.00 | 9.70 | 9.60 | 10.00 | -0.90 | -8.49% | 1 | 463 | 49.52% |
| NVDA251219P00365000 | 2024-04-25 10:26AM EDT | 365.00 | 14.59 | 9.60 | 10.80 | 0.00 | - | 11 | 1,130 | 49.75% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 370.00 | 12.93 | 12.65 | 13.15 | 0.00 | - | 40 | 567 | 51.23% |
| NVDA251219P00375000 | 2024-04-25 10:26AM EDT | 375.00 | 15.88 | 10.90 | 11.30 | 0.00 | - | 11 | 477 | 48.98% |
| NVDA251219P00380000 | 2024-05-17 1:53PM EDT | 380.00 | 11.50 | 11.35 | 11.80 | +0.35 | +3.14% | 2 | 578 | 48.85% |
| NVDA251219P00385000 | 2024-05-06 3:54PM EDT | 385.00 | 13.60 | 11.70 | 12.35 | 0.00 | - | 1 | 123 | 48.75% |
| NVDA251219P00390000 | 2024-05-15 2:40PM EDT | 390.00 | 11.99 | 12.20 | 12.85 | 0.00 | - | 1 | 87 | 48.59% |
| NVDA251219P00395000 | 2024-05-15 9:30AM EDT | 395.00 | 13.44 | 12.70 | 13.35 | 0.00 | - | 1 | 64 | 48.42% |
| NVDA251219P00400000 | 2024-05-15 9:30AM EDT | 400.00 | 14.01 | 12.85 | 14.00 | 0.00 | - | 1 | 2,098 | 48.37% |
| NVDA251219P00410000 | 2024-05-15 9:33AM EDT | 410.00 | 15.00 | 14.45 | 14.95 | 0.00 | - | 1 | 392 | 47.93% |
| NVDA251219P00415000 | 2024-04-29 1:46PM EDT | 415.00 | 19.62 | 14.90 | 15.55 | 0.00 | - | 1 | 151 | 47.81% |
| NVDA251219P00420000 | 2024-05-15 10:13AM EDT | 420.00 | 16.08 | 15.60 | 16.15 | 0.00 | - | 2 | 282 | 47.67% |
| NVDA251219P00425000 | 2024-05-15 3:18PM EDT | 425.00 | 15.90 | 15.60 | 17.30 | 0.00 | - | 1 | 1,047 | 47.94% |
| NVDA251219P00430000 | 2024-05-15 3:23PM EDT | 430.00 | 16.40 | 16.25 | 17.90 | 0.00 | - | 3 | 2,006 | 47.77% |
| NVDA251219P00435000 | 2024-04-26 10:10AM EDT | 435.00 | 22.78 | 17.35 | 18.05 | 0.00 | - | 5 | 78 | 47.27% |
| NVDA251219P00440000 | 2024-05-15 12:52PM EDT | 440.00 | 17.55 | 18.10 | 18.70 | 0.00 | - | 9 | 137 | 47.13% |
| NVDA251219P00445000 | 2024-05-07 10:22AM EDT | 445.00 | 22.60 | 18.85 | 19.40 | 0.00 | - | 1 | 169 | 47.02% |
| NVDA251219P00450000 | 2024-05-16 12:44PM EDT | 450.00 | 19.00 | 18.95 | 20.80 | 0.00 | - | 9 | 1,049 | 47.36% |
| NVDA251219P00455000 | 2024-05-16 10:55AM EDT | 455.00 | 19.95 | 20.10 | 20.85 | 0.00 | - | 10 | 101 | 46.79% |
| NVDA251219P00460000 | 2024-05-13 2:44PM EDT | 460.00 | 23.25 | 21.00 | 21.40 | 0.00 | - | 10 | 519 | 46.55% |
| NVDA251219P00465000 | 2024-05-16 10:19AM EDT | 465.00 | 21.10 | 21.80 | 22.20 | 0.00 | - | 1 | 565 | 46.46% |
| NVDA251219P00470000 | 2024-05-15 1:00PM EDT | 470.00 | 21.60 | 22.60 | 23.00 | 0.00 | - | 5 | 503 | 46.36% |
| NVDA251219P00475000 | 2024-05-16 9:36AM EDT | 475.00 | 22.45 | 22.60 | 24.55 | 0.00 | - | 2 | 1,506 | 46.70% |
| NVDA251219P00480000 | 2024-05-15 2:03PM EDT | 480.00 | 22.95 | 23.40 | 25.40 | 0.00 | - | 2 | 1,188 | 46.60% |
| NVDA251219P00485000 | 2024-05-16 9:38AM EDT | 485.00 | 24.00 | 24.85 | 25.60 | 0.00 | - | 1 | 100 | 46.12% |
| NVDA251219P00490000 | 2024-05-16 1:01PM EDT | 490.00 | 25.00 | 25.85 | 26.45 | 0.00 | - | 10 | 154 | 46.01% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 495.00 | 33.23 | 30.65 | 31.20 | 0.00 | - | 2 | 232 | 47.98% |
| NVDA251219P00500000 | 2024-05-17 2:23PM EDT | 500.00 | 28.10 | 27.60 | 29.05 | +0.95 | +3.50% | 3 | 2,412 | 46.25% |
| NVDA251219P00505000 | 2024-05-17 2:16PM EDT | 505.00 | 28.90 | 28.35 | 29.20 | -5.00 | -14.75% | 1 | 182 | 45.74% |
| NVDA251219P00510000 | 2024-05-15 9:35AM EDT | 510.00 | 30.24 | 29.35 | 30.10 | 0.00 | - | 3 | 277 | 45.62% |
| NVDA251219P00515000 | 2024-05-03 3:03PM EDT | 515.00 | 36.40 | 29.60 | 31.80 | 0.00 | - | 23 | 801 | 45.89% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 520.00 | 40.50 | 31.35 | 32.10 | 0.00 | - | 2 | 169 | 45.45% |
| NVDA251219P00525000 | 2024-05-15 11:29AM EDT | 525.00 | 31.75 | 32.45 | 33.10 | 0.00 | - | 2 | 203 | 45.36% |
| NVDA251219P00530000 | 2024-05-15 10:33AM EDT | 530.00 | 33.53 | 33.45 | 34.10 | 0.00 | - | 2 | 202 | 45.26% |
| NVDA251219P00535000 | 2024-04-24 2:34PM EDT | 535.00 | 50.85 | 34.40 | 35.10 | 0.00 | - | 1 | 324 | 45.14% |
| NVDA251219P00540000 | 2024-05-16 1:01PM EDT | 540.00 | 34.16 | 35.45 | 36.10 | 0.00 | - | 10 | 685 | 45.02% |
| NVDA251219P00545000 | 2024-05-03 2:39PM EDT | 545.00 | 43.05 | 36.35 | 37.25 | 0.00 | - | 1 | 118 | 44.97% |
| NVDA251219P00550000 | 2024-05-17 2:31PM EDT | 550.00 | 38.47 | 37.45 | 39.40 | +2.34 | +6.48% | 2 | 1,050 | 45.34% |
| NVDA251219P00555000 | 2024-05-02 9:34AM EDT | 555.00 | 50.63 | 38.80 | 39.35 | 0.00 | - | 18 | 176 | 44.73% |
| NVDA251219P00560000 | 2024-05-16 3:59PM EDT | 560.00 | 38.91 | 39.05 | 41.50 | 0.00 | - | 1 | 1,078 | 45.07% |
| NVDA251219P00565000 | 2024-05-17 11:42AM EDT | 565.00 | 40.80 | 41.05 | 41.80 | +1.50 | +3.82% | 1 | 166 | 44.62% |
| NVDA251219P00570000 | 2024-05-15 10:00AM EDT | 570.00 | 43.20 | 42.25 | 42.90 | 0.00 | - | 2 | 206 | 44.50% |
| NVDA251219P00575000 | 2024-05-07 12:30PM EDT | 575.00 | 48.33 | 42.60 | 45.20 | 0.00 | - | 6 | 754 | 44.85% |
| NVDA251219P00580000 | 2024-05-14 10:35AM EDT | 580.00 | 48.36 | 44.70 | 45.35 | 0.00 | - | 3 | 170 | 44.33% |
| NVDA251219P00585000 | 2024-05-03 10:54AM EDT | 585.00 | 54.57 | 45.15 | 47.75 | 0.00 | - | 25 | 897 | 44.70% |
| NVDA251219P00590000 | 2024-05-16 10:07AM EDT | 590.00 | 46.01 | 47.25 | 47.90 | 0.00 | - | 1 | 81 | 44.18% |
| NVDA251219P00595000 | 2024-05-16 2:34PM EDT | 595.00 | 47.05 | 48.50 | 49.25 | 0.00 | - | 1 | 93 | 44.12% |
| NVDA251219P00600000 | 2024-05-17 2:41PM EDT | 600.00 | 50.72 | 49.90 | 50.50 | +2.72 | +5.67% | 3 | 2,979 | 44.01% |
| NVDA251219P00605000 | 2024-05-13 12:30PM EDT | 605.00 | 55.00 | 51.05 | 52.00 | 0.00 | - | 2 | 61 | 43.99% |
| NVDA251219P00610000 | 2024-05-15 3:42PM EDT | 610.00 | 53.37 | 52.50 | 53.40 | +2.97 | +5.89% | 1 | 139 | 43.93% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 615.00 | 71.60 | 53.90 | 54.80 | 0.00 | - | 12 | 285 | 43.85% |
| NVDA251219P00620000 | 2024-05-17 2:41PM EDT | 620.00 | 56.29 | 55.30 | 56.20 | +2.57 | +4.78% | 1 | 343 | 43.77% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 625.00 | 68.91 | 56.80 | 57.65 | 0.00 | - | 1 | 122 | 43.70% |
| NVDA251219P00630000 | 2024-05-06 9:42AM EDT | 630.00 | 64.99 | 58.25 | 59.00 | 0.00 | - | 6 | 79 | 43.59% |
| NVDA251219P00635000 | 2024-05-17 2:21PM EDT | 635.00 | 60.30 | 58.90 | 61.70 | +3.05 | +5.33% | 1 | 919 | 43.93% |
| NVDA251219P00640000 | 2024-05-16 3:59PM EDT | 640.00 | 62.10 | 61.15 | 63.65 | +2.85 | +4.81% | 7 | 1,241 | 44.01% |
| NVDA251219P00645000 | 2024-05-16 11:01AM EDT | 645.00 | 59.81 | 62.75 | 63.50 | 0.00 | - | 1 | 32 | 43.37% |
| NVDA251219P00650000 | 2024-05-17 2:43PM EDT | 650.00 | 65.47 | 64.25 | 66.60 | +3.95 | +6.42% | 2 | 886 | 43.81% |
| NVDA251219P00655000 | 2024-05-15 3:12PM EDT | 655.00 | 63.67 | 65.70 | 66.80 | 0.00 | - | 5 | 28 | 43.29% |
| NVDA251219P00660000 | 2024-05-15 3:59PM EDT | 660.00 | 68.30 | 67.30 | 68.25 | +3.55 | +5.48% | 2 | 331 | 43.17% |
| NVDA251219P00665000 | 2024-05-15 2:41PM EDT | 665.00 | 66.30 | 69.00 | 70.00 | 0.00 | - | 1 | 12 | 43.15% |
| NVDA251219P00670000 | 2024-05-15 2:40PM EDT | 670.00 | 67.85 | 70.60 | 71.65 | 0.00 | - | 1 | 520 | 43.08% |
| NVDA251219P00675000 | 2024-05-15 9:46AM EDT | 675.00 | 72.93 | 72.20 | 73.15 | 0.00 | - | 1 | 24 | 42.96% |
| NVDA251219P00680000 | 2024-05-15 11:58AM EDT | 680.00 | 72.92 | 73.95 | 74.85 | +1.21 | +1.69% | 7 | 80 | 42.90% |
| NVDA251219P00685000 | 2024-05-15 11:58AM EDT | 685.00 | 73.35 | 75.55 | 76.60 | 0.00 | - | 2 | 29 | 42.85% |
| NVDA251219P00690000 | 2024-05-17 1:48PM EDT | 690.00 | 76.70 | 77.40 | 78.30 | -12.08 | -13.61% | 3 | 47 | 42.77% |
| NVDA251219P00695000 | 2024-05-17 1:48PM EDT | 695.00 | 78.35 | 79.15 | 80.20 | -16.00 | -16.96% | 16 | 13 | 42.75% |
| NVDA251219P00700000 | 2024-05-17 2:43PM EDT | 700.00 | 82.27 | 80.80 | 81.90 | +4.07 | +5.20% | 1 | 557 | 42.66% |
| NVDA251219P00705000 | 2024-05-15 3:42PM EDT | 705.00 | 79.45 | 82.70 | 83.65 | 0.00 | - | 1 | 44 | 42.58% |
| NVDA251219P00710000 | 2024-05-17 2:37PM EDT | 710.00 | 85.85 | 84.50 | 85.45 | +3.85 | +4.70% | 2 | 58 | 42.51% |
| NVDA251219P00720000 | 2024-05-15 12:13PM EDT | 720.00 | 85.30 | 88.10 | 89.30 | 0.00 | - | 1 | 242 | 42.42% |
| NVDA251219P00730000 | 2024-05-06 10:53AM EDT | 730.00 | 99.00 | 91.75 | 92.95 | 0.00 | - | 5 | 70 | 42.26% |
| NVDA251219P00740000 | 2024-05-13 12:31PM EDT | 740.00 | 101.49 | 95.70 | 96.85 | 0.00 | - | 30 | 41 | 42.13% |
| NVDA251219P00750000 | 2024-05-17 12:07PM EDT | 750.00 | 98.58 | 99.55 | 100.85 | +2.03 | +2.10% | 64 | 434 | 42.02% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.70 | 112.40 | 113.80 | 0.00 | - | 3 | 39 | 44.22% |
| NVDA251219P00770000 | 2024-05-14 3:19PM EDT | 770.00 | 112.40 | 107.70 | 109.10 | 0.00 | - | 4 | 45 | 41.78% |
| NVDA251219P00780000 | 2024-05-16 10:03AM EDT | 780.00 | 107.57 | 112.00 | 113.40 | 0.00 | - | 10 | 79 | 41.68% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 790.00 | 136.82 | 116.10 | 117.70 | 0.00 | - | 4 | 92 | 41.55% |
| NVDA251219P00800000 | 2024-05-17 1:20PM EDT | 800.00 | 119.70 | 120.50 | 122.05 | +2.90 | +2.48% | 67 | 324 | 41.41% |
| NVDA251219P00810000 | 2024-05-16 10:34AM EDT | 810.00 | 120.63 | 124.90 | 126.60 | 0.00 | - | 1 | 67 | 41.31% |
| NVDA251219P00820000 | 2024-05-03 1:17PM EDT | 820.00 | 146.14 | 129.50 | 131.20 | 0.00 | - | 2 | 70 | 41.19% |
| NVDA251219P00830000 | 2024-05-10 2:56PM EDT | 830.00 | 145.46 | 134.10 | 135.85 | 0.00 | - | 29 | 106 | 41.07% |
| NVDA251219P00840000 | 2024-05-17 12:27PM EDT | 840.00 | 139.14 | 139.00 | 140.55 | -6.49 | -4.46% | 9 | 36 | 40.94% |
| NVDA251219P00850000 | 2024-05-16 3:26PM EDT | 850.00 | 138.23 | 143.65 | 145.35 | 0.00 | - | 5 | 574 | 40.82% |
| NVDA251219P00860000 | 2024-05-15 11:10AM EDT | 860.00 | 145.30 | 148.45 | 150.30 | 0.00 | - | 6 | 51 | 40.71% |
| NVDA251219P00880000 | 2024-05-16 3:26PM EDT | 880.00 | 152.66 | 158.45 | 160.35 | 0.00 | - | 8 | 88 | 40.47% |
| NVDA251219P00900000 | 2024-05-17 12:27PM EDT | 900.00 | 167.05 | 168.95 | 170.70 | +5.15 | +3.18% | 11 | 232 | 40.23% |
| NVDA251219P00920000 | 2024-05-17 12:47PM EDT | 920.00 | 177.50 | 179.55 | 181.40 | +5.20 | +3.02% | 62 | 84 | 39.99% |
| NVDA251219P00930000 | 2024-05-16 11:18AM EDT | 930.00 | 177.93 | 184.75 | 186.85 | 0.00 | - | 1 | 18 | 39.87% |
| NVDA251219P00940000 | 2024-05-15 12:26PM EDT | 940.00 | 185.00 | 190.25 | 192.40 | 0.00 | - | 1 | 31 | 39.76% |
| NVDA251219P00950000 | 2024-05-17 12:07PM EDT | 950.00 | 194.17 | 195.95 | 197.75 | +3.57 | +1.87% | 66 | 51 | 39.58% |
| NVDA251219P00960000 | 2024-05-15 11:06AM EDT | 960.00 | 197.69 | 201.45 | 203.70 | 0.00 | - | 1 | 85 | 39.52% |
| NVDA251219P00970000 | 2024-05-15 11:06AM EDT | 970.00 | 203.24 | 207.30 | 209.40 | 0.00 | - | 1 | 46 | 39.39% |
| NVDA251219P00980000 | 2024-05-15 3:35PM EDT | 980.00 | 206.12 | 212.50 | 216.30 | 0.00 | - | 1 | 62 | 39.50% |
| NVDA251219P00990000 | 2024-05-16 1:25PM EDT | 990.00 | 214.24 | 218.20 | 222.35 | 0.00 | - | 1 | 49 | 39.41% |
| NVDA251219P01000000 | 2024-05-17 12:07PM EDT | 1,000.00 | 223.03 | 224.15 | 228.10 | -14.82 | -6.23% | 65 | 104 | 39.24% |
| NVDA251219P01010000 | 2024-05-16 2:01PM EDT | 1,010.00 | 224.80 | 230.45 | 235.10 | 0.00 | - | 2 | 44 | 39.32% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 1,020.00 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 50.35% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 1,030.00 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 50.29% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 1,040.00 | 286.66 | 247.70 | 252.95 | 0.00 | - | 2 | 35 | 38.81% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 1,050.00 | 297.50 | 254.15 | 259.20 | 0.00 | - | 6 | 40 | 38.67% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 1,060.00 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 50.02% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 1,070.00 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 57.90% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 1,080.00 | 330.17 | 273.25 | 278.95 | 0.00 | - | 1 | 124 | 38.38% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 1,090.00 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 50.73% |
| NVDA251219P01100000 | 2024-05-06 11:34AM EDT | 1,100.00 | 299.00 | 287.65 | 292.25 | 0.00 | - | 1 | 43 | 38.15% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 1,110.00 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 49.22% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 1,120.00 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 46.05% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 1,130.00 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 47.76% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 1,140.00 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 50.25% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 1,150.00 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 50.07% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 1,160.00 | 317.80 | 326.35 | 336.70 | 0.00 | - | 2 | 26 | 38.10% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 1,170.00 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 59.65% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 1,180.00 | 404.58 | 340.55 | 350.90 | 0.00 | - | 1 | 29 | 37.85% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 1,190.00 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 47.28% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 1,200.00 | 403.17 | 351.50 | 368.00 | 0.00 | - | 1 | 84 | 38.20% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 1,210.00 | 419.77 | 359.70 | 374.30 | 0.00 | - | 58 | 49 | 37.85% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 1,220.00 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 44.34% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 1,230.00 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 48.90% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 1,240.00 | 435.59 | 381.75 | 394.50 | 0.00 | - | 2 | 149 | 37.00% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 1,250.00 | 449.45 | 389.35 | 404.05 | 0.00 | - | 2 | 99 | 37.34% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 1,260.00 | 522.96 | 397.00 | 411.80 | 0.00 | - | 1 | 232 | 37.26% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 1,270.00 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 44.21% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 1,280.00 | 440.85 | 412.95 | 428.10 | 0.00 | - | 2 | 32 | 37.24% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 1,290.00 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 44.27% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 1,300.00 | 454.95 | 427.60 | 444.35 | 0.00 | - | 2 | 4 | 37.17% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 1,320.00 | 471.70 | 443.75 | 458.20 | 0.00 | - | 4 | 2 | 36.47% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 1,340.00 | 488.70 | 459.50 | 474.25 | 0.00 | - | 8 | 3 | 36.25% |
| NVDA251219P01360000 | 2024-05-08 11:12AM EDT | 1,360.00 | 503.40 | 476.85 | 490.20 | 0.00 | - | 4 | 7 | 35.95% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 1,380.00 | 573.64 | 492.95 | 507.80 | 0.00 | - | 1 | 1 | 36.04% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 1,400.00 | 540.75 | 508.85 | 524.15 | 0.00 | - | 2 | 2 | 35.76% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 1,420.00 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 48.35% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 1,440.00 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 49.54% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 1,460.00 | 586.90 | 559.90 | 574.00 | 0.00 | - | 2 | 15 | 34.84% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 1,480.00 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 42.92% |
| NVDA251219P01500000 | 2024-05-17 10:15AM EDT | 1,500.00 | 596.22 | 593.90 | 612.00 | -13.78 | -2.26% | 2 | 3 | 35.45% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 1,540.00 | 657.55 | 629.55 | 644.55 | 0.00 | - | - | 2 | 34.19% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 1,560.00 | 675.70 | 646.85 | 662.45 | 0.00 | - | 8 | 4 | 34.01% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 1,580.00 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 58.38% |
| NVDA251219P01600000 | 2024-05-08 11:10AM EDT | 1,600.00 | 712.00 | 683.15 | 699.80 | 0.00 | - | 6 | 25 | 34.09% |
| NVDA251219P01620000 | 2024-05-08 11:12AM EDT | 1,620.00 | 731.70 | 701.80 | 716.85 | 0.00 | - | 2 | 8 | 33.46% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 1,640.00 | 752.60 | 721.20 | 734.90 | 0.00 | - | 4 | 2 | 33.15% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 1,650.00 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 33.85% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 1,660.00 | 767.25 | 738.70 | 754.60 | 0.00 | - | - | 1 | 33.50% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 1,670.00 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 1,680.00 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 46.94% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 1,690.00 | 871.05 | 767.15 | 783.40 | 0.00 | - | 2 | 0 | 33.68% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 1,700.00 | 880.14 | 776.85 | 792.75 | 0.00 | - | 4 | 0 | 33.61% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 1,710.00 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 46.27% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 1,780.00 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 74.25% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 1,790.00 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 48.59% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 1,850.00 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 49.42% |
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 1,890.00 | 1,071.05 | 958.00 | 976.00 | 0.00 | - | - | 0 | 33.98% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 1,900.00 | 1,008.00 | 1,002.00 | 1,022.00 | 0.00 | - | 4 | 0 | 48.71% |
© 2024 Yahoo. Todos os direitos reservados.