Mercado fechará em 3 h 7 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
847,27-26,88 (-3,07%)
A partir de 12:53PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240419C000050002024-04-11 3:39PM EDT5.00898.00843.80847.350.00-781,2914,357.81%
NVDA240419C000100002024-04-16 2:56PM EDT10.00867.92839.00841.050.00-12913,000.78%
NVDA240419C000150002024-04-11 12:31PM EDT15.00877.40833.85835.750.00-5282,536.33%
NVDA240419C000200002024-04-04 2:35PM EDT20.00860.00828.60830.950.00-83492,283.98%
NVDA240419C000250002024-04-09 3:55PM EDT25.00824.50823.95825.950.00-12032,135.16%
NVDA240419C000300002024-04-16 2:56PM EDT30.00847.98818.80821.150.00-15541,999.61%
NVDA240419C000350002024-03-27 2:34PM EDT35.00865.34813.80815.950.00-1221,873.05%
NVDA240419C000400002024-02-15 4:38PM EDT40.00688.39837.15840.550.00-404,184.38%
NVDA240419C000450002024-04-02 12:50PM EDT45.00851.91803.65805.950.00-111,690.04%
NVDA240419C000500002024-03-27 3:25PM EDT50.00843.50798.50801.150.00-12221,623.05%
NVDA240419C000550002024-03-11 12:34PM EDT55.00816.84814.45816.100.00-132,766.60%
NVDA240419C000600002024-03-18 10:03AM EDT60.00852.35788.80790.800.00-20211,502.54%
NVDA240419C000650002024-03-12 2:09PM EDT65.00838.49839.90841.850.00-5814,752.54%
NVDA240419C000700002024-04-11 2:08PM EDT70.00828.25778.75780.750.00-19231,401.37%
NVDA240419C000750002024-03-14 10:52AM EDT75.00809.71804.90808.850.00-132,758.59%
NVDA240419C000800002024-03-11 3:41PM EDT80.00777.30789.50791.150.00-472,246.78%
NVDA240419C000850002024-02-26 10:41AM EDT85.00712.09814.90816.750.00-113,232.42%
NVDA240419C000900002024-03-12 10:06AM EDT90.00788.69797.00798.700.00-122,648.97%
NVDA240419C000950002024-04-10 3:56PM EDT95.00775.37753.65756.000.00-221,224.02%
NVDA240419C001500002024-04-15 3:26PM EDT150.00711.97698.70701.050.00-215965.43%
NVDA240419C001550002024-04-16 3:41PM EDT155.00721.98694.15696.050.00-34960.06%
NVDA240419C001600002024-03-28 12:44PM EDT160.00747.84688.90691.050.00-15935.16%
NVDA240419C001650002024-03-28 10:15AM EDT165.00739.02683.95685.950.00-16916.60%
NVDA240419C001700002024-04-08 12:38PM EDT170.00701.92679.20681.100.00-312910.74%
NVDA240419C001750002024-04-16 10:25AM EDT175.00698.83673.95676.000.00-118885.35%
NVDA240419C001800002024-04-12 11:51AM EDT180.00713.71668.75671.000.00-12864.45%
NVDA240419C001850002024-04-12 12:32PM EDT185.00702.13663.90665.900.00-13850.78%
NVDA240419C001900002024-04-17 9:45AM EDT190.00689.66658.75661.05+14.36+2.13%14836.13%
NVDA240419C001950002024-04-09 11:44AM EDT195.00646.33653.90655.900.00-13821.97%
NVDA240419C002000002024-04-16 1:49PM EDT200.00673.40649.25651.200.00-819823.93%
NVDA240419C002050002024-04-16 2:31PM EDT205.00669.01644.00645.950.00-110798.44%
NVDA240419C002100002024-04-16 10:02AM EDT210.00664.01639.00641.100.00-1023788.87%
NVDA240419C002150002024-04-15 3:25PM EDT215.00648.50634.20636.100.00-351780.57%
NVDA240419C002200002024-04-16 2:20PM EDT220.00655.25629.25631.250.00-761772.36%
NVDA240419C002250002024-04-16 1:47PM EDT225.00647.79623.95625.850.00-113744.43%
NVDA240419C002300002024-04-12 2:21PM EDT230.00653.30619.30621.450.00-114753.13%
NVDA240419C002350002024-03-22 3:44PM EDT235.00707.10613.80616.000.00-527721.05%
NVDA240419C002400002024-04-17 10:21AM EDT240.00624.32608.85610.85-28.80-4.41%123707.52%
NVDA240419C002450002024-04-01 3:00PM EDT245.00658.01604.10606.150.00-118708.20%
NVDA240419C002500002024-04-16 3:08PM EDT250.00630.52599.05601.000.00-1540693.16%
NVDA240419C002550002024-04-08 11:04AM EDT255.00620.20593.95596.450.00-113689.55%
NVDA240419C002600002024-04-17 10:58AM EDT260.00598.63589.05591.00-41.66-6.51%210672.07%
NVDA240419C002650002024-04-16 9:46AM EDT265.00598.76583.95585.950.00-124658.84%
NVDA240419C002700002024-04-11 2:32PM EDT270.00631.97579.25581.150.00-414658.59%
NVDA240419C002750002024-04-12 11:34AM EDT275.00620.64573.95576.100.00-27125641.99%
NVDA240419C002800002024-04-16 1:48PM EDT280.00593.20569.05571.000.00-2061632.32%
NVDA240419C002850002024-02-26 1:27PM EDT285.00518.50617.60620.300.00-1261,367.91%
NVDA240419C002900002024-04-04 10:17AM EDT290.00608.52559.35561.300.00-139624.41%
NVDA240419C002950002024-02-22 2:15PM EDT295.00480.00647.05651.150.00-1131,708.53%
NVDA240419C003000002024-04-16 1:46PM EDT300.00573.83548.85551.150.00-64164594.63%
NVDA240419C003050002024-04-17 12:00PM EDT305.00553.35543.90545.90-19.60-3.42%186582.23%
NVDA240419C003100002024-03-21 3:46PM EDT310.00552.79538.55540.75-52.93-8.74%749564.26%
NVDA240419C003150002024-03-22 1:38PM EDT315.00631.09534.35536.150.00-138577.15%
NVDA240419C003200002024-04-17 9:44AM EDT320.00559.60528.85531.15-9.87-1.73%114560.35%
NVDA240419C003250002024-04-05 1:21PM EDT325.00558.24523.95526.000.00-464551.27%
NVDA240419C003300002024-04-17 12:23PM EDT330.00519.00519.15521.00-25.54-4.69%3169546.48%
NVDA240419C003350002024-04-16 2:47PM EDT335.00541.09514.20516.400.00-449545.65%
NVDA240419C003400002024-04-15 11:05AM EDT340.00549.10509.10511.050.00-130530.62%
NVDA240419C003450002024-04-15 1:27PM EDT345.00526.77504.35506.350.00-1127531.35%
NVDA240419C003500002024-04-16 2:48PM EDT350.00526.75498.65500.900.00-9259505.47%
NVDA240419C003550002024-04-16 1:51PM EDT355.00516.85494.20496.200.00-212511.47%
NVDA240419C003600002024-04-04 11:14AM EDT360.00535.32489.40491.550.00-172511.91%
NVDA240419C003650002024-04-16 10:44AM EDT365.00502.49483.95486.150.00-244492.14%
NVDA240419C003700002024-04-17 11:00AM EDT370.00489.78478.75481.40-21.00-4.11%275485.64%
NVDA240419C003750002024-04-15 9:54AM EDT375.00527.50474.40476.350.00-198487.06%
NVDA240419C003800002024-04-15 3:37PM EDT380.00484.45468.60470.900.00-373461.72%
NVDA240419C003850002024-04-16 10:25AM EDT385.00476.53464.25466.30-11.47-2.35%134470.17%
NVDA240419C003900002024-04-12 9:39AM EDT390.00500.71458.90461.200.00-260457.03%
NVDA240419C003950002024-04-17 12:04PM EDT395.00459.80454.00456.05-28.38-5.81%135449.56%
NVDA240419C004000002024-04-17 11:19AM EDT400.00452.22448.75451.15-24.74-5.19%3532440.82%
NVDA240419C004050002024-04-08 12:00PM EDT405.00469.43443.95446.200.00-6272437.70%
NVDA240419C004100002024-04-15 3:59PM EDT410.00450.00438.90441.250.00-2384431.15%
NVDA240419C004150002024-04-11 11:40AM EDT415.00473.78433.90436.250.00-1427424.71%
NVDA240419C004200002024-04-16 1:47PM EDT420.00453.66429.10431.250.00-16431420.95%
NVDA240419C004250002024-04-15 3:42PM EDT425.00439.00424.60426.700.00-3139426.12%
NVDA240419C004300002024-04-17 10:25AM EDT430.00436.22419.50421.55-13.11-2.92%5361416.85%
NVDA240419C004350002024-04-16 3:45PM EDT435.00443.55414.05416.450.00-498404.05%
NVDA240419C004400002024-04-17 10:33AM EDT440.00426.86407.60413.20-11.78-2.69%11,084401.47%
NVDA240419C004450002024-04-10 2:54PM EDT445.00422.98403.65406.050.00-5340381.98%
NVDA240419C004500002024-04-17 11:50AM EDT450.00407.72398.40402.90-21.07-4.91%51,143394.82%
NVDA240419C004550002024-04-15 12:50PM EDT455.00424.36393.95396.300.00-11187377.00%
NVDA240419C004600002024-04-16 3:36PM EDT460.00416.57389.70391.750.00-5455384.38%
NVDA240419C004650002024-04-16 3:33PM EDT465.00413.34384.25386.250.00-23500368.21%
NVDA240419C004700002024-04-17 11:10AM EDT470.00393.10378.35383.05-13.49-3.32%11,304372.02%
NVDA240419C004750002024-04-16 3:33PM EDT475.00403.35374.10376.450.00-5813357.32%
NVDA240419C004800002024-04-16 9:40AM EDT480.00389.00369.45371.100.00-1509351.66%
NVDA240419C004850002024-04-16 9:42AM EDT485.00385.00364.40366.450.00-1497349.19%
NVDA240419C004900002024-04-15 1:31PM EDT490.00375.00359.20361.250.00-1658339.45%
NVDA240419C004950002024-04-16 1:01PM EDT495.00379.75354.00356.350.00-6186332.96%
NVDA240419C005000002024-04-17 10:26AM EDT500.00361.25349.10352.50-15.97-4.23%41,159339.80%
NVDA240419C005050002024-04-17 10:57AM EDT505.00353.98344.15346.50-19.55-5.23%1454325.20%
NVDA240419C005100002024-04-16 2:18PM EDT510.00365.63339.15341.150.00-12495316.36%
NVDA240419C005150002024-04-17 11:59AM EDT515.00344.56334.45336.45-15.89-4.41%1378316.94%
NVDA240419C005200002024-04-17 10:47AM EDT520.00347.03329.10331.15-3.26-0.93%3697305.37%
NVDA240419C005250002024-04-17 11:31AM EDT525.00336.00324.20326.20-7.25-2.11%1287301.66%
NVDA240419C005300002024-04-17 11:20AM EDT530.00333.96318.35322.90-0.76-0.23%11,339304.35%
NVDA240419C005350002024-04-11 3:39PM EDT535.00368.80314.55316.650.00-2365298.68%
NVDA240419C005400002024-04-17 11:32AM EDT540.00319.00307.80312.60-18.30-5.43%12,907286.38%
NVDA240419C005450002024-04-16 2:38PM EDT545.00306.64303.00307.55-26.11-7.85%11,288282.74%
NVDA240419C005500002024-04-17 12:23PM EDT550.00299.00297.80301.15-27.22-8.34%71,330262.23%
NVDA240419C005550002024-04-17 11:55AM EDT555.00304.20294.05296.35-18.91-5.85%3557271.46%
NVDA240419C005600002024-04-16 12:06PM EDT560.00308.44289.60291.700.00-11363274.15%
NVDA240419C005650002024-04-17 11:10AM EDT565.00298.56284.15286.20-16.44-5.22%5598261.28%
NVDA240419C005700002024-04-15 3:43PM EDT570.00294.95278.40282.650.00-113,060262.26%
NVDA240419C005750002024-04-17 12:35PM EDT575.00275.33274.95276.60-21.53-7.25%3608261.26%
NVDA240419C005800002024-04-17 11:56AM EDT580.00279.14268.40272.75-17.56-5.92%31,435253.32%
NVDA240419C005850002024-04-15 9:38AM EDT585.00306.50264.45266.200.00-1414244.60%
NVDA240419C005900002024-04-17 12:09PM EDT590.00261.50259.90261.85-17.11-6.14%34,713248.14%
NVDA240419C005950002024-04-16 12:06PM EDT595.00273.74253.10257.650.00-11,205235.96%
NVDA240419C006000002024-04-17 12:35PM EDT600.00250.35249.35251.15-26.38-9.53%123,630229.39%
NVDA240419C006050002024-04-16 9:40AM EDT605.00263.13244.35246.250.00-3470225.54%
NVDA240419C006100002024-04-17 10:35AM EDT610.00256.25238.00242.95-5.75-2.19%2970223.49%
NVDA240419C006150002024-04-16 9:44AM EDT615.00252.00234.40236.250.00-2463216.72%
NVDA240419C006200002024-04-17 11:39AM EDT620.00238.15228.45233.05-14.72-5.82%10922218.04%
NVDA240419C006250002024-04-17 9:54AM EDT625.00242.89224.40226.25-8.37-3.33%2619207.67%
NVDA240419C006300002024-04-17 12:32PM EDT630.00221.50218.10222.55-24.66-10.02%8975203.17%
NVDA240419C006350002024-04-15 12:45PM EDT635.00243.17214.20216.150.00-7351196.63%
NVDA240419C006400002024-04-17 11:47AM EDT640.00218.00208.45213.05-17.50-7.43%11,381199.76%
NVDA240419C006450002024-04-16 9:57AM EDT645.00225.84203.45208.000.00-51,237194.92%
NVDA240419C006500002024-04-17 12:04PM EDT650.00204.20199.65201.40-23.48-10.31%55,135187.96%
NVDA240419C006550002024-04-17 10:41AM EDT655.00212.13194.30196.35-10.57-4.75%5308181.03%
NVDA240419C006600002024-04-15 1:31PM EDT660.00207.37187.80192.650.00-61,197175.42%
NVDA240419C006650002024-04-17 12:04PM EDT665.00190.83184.80186.45-21.10-9.96%16853175.93%
NVDA240419C006700002024-04-17 10:47AM EDT670.00197.18178.35182.90-10.04-4.85%22,087171.56%
NVDA240419C006750002024-04-17 11:18AM EDT675.00189.13174.05176.30-12.08-6.00%5308161.91%
NVDA240419C006800002024-04-17 12:25PM EDT680.00168.86169.40171.85-32.14-15.99%91,645162.84%
NVDA240419C006850002024-04-16 10:55AM EDT685.00174.40163.15167.70-12.85-6.86%11,169156.30%
NVDA240419C006900002024-04-17 12:04PM EDT690.00165.90157.90162.75-20.00-10.76%161,669150.90%
NVDA240419C006950002024-04-17 10:40AM EDT695.00171.03154.95156.60-32.97-16.16%46745151.42%
NVDA240419C007000002024-04-17 11:29AM EDT700.00158.01149.65151.15-19.99-11.23%1223,568143.24%
NVDA240419C007050002024-04-15 12:23PM EDT705.00181.46144.70146.250.00-1717139.77%
NVDA240419C007100002024-04-17 10:24AM EDT710.00154.08139.60141.25-12.34-7.41%3581135.03%
NVDA240419C007150002024-04-16 3:51PM EDT715.00162.65134.65136.350.00-12425131.54%
NVDA240419C007200002024-04-17 10:33AM EDT720.00147.05129.65131.85-12.95-8.09%21975129.68%
NVDA240419C007250002024-04-17 10:33AM EDT725.00142.08123.10127.40-9.35-6.17%101,193120.73%
NVDA240419C007300002024-04-17 12:24PM EDT730.00119.72120.00121.85-27.28-18.56%1816122.67%
NVDA240419C007350002024-04-16 1:08PM EDT735.00141.80115.35116.350.00-3479117.74%
NVDA240419C007400002024-04-17 12:24PM EDT740.00109.65110.40111.80-25.79-19.04%35,397115.50%
NVDA240419C007450002024-04-16 11:01AM EDT745.00134.58104.80106.40+10.35+8.33%2702107.10%
NVDA240419C007500002024-04-17 12:22PM EDT750.00101.8599.85101.35-23.67-18.96%764,998102.88%
NVDA240419C007550002024-04-17 12:03PM EDT755.00100.0095.0596.25-15.90-13.72%537599.05%
NVDA240419C007600002024-04-17 9:30AM EDT760.00123.3790.0592.35+4.62+3.89%5994998.88%
NVDA240419C007650002024-04-17 9:49AM EDT765.00109.3684.0587.40-2.74-2.44%51,08791.09%
NVDA240419C007700002024-04-17 12:33PM EDT770.0081.3979.9081.90-25.82-24.08%321,60988.04%
NVDA240419C007750002024-04-17 10:08AM EDT775.0093.3973.8076.95-9.46-9.20%61,13980.02%
NVDA240419C007800002024-04-17 11:47AM EDT780.0078.9170.2572.25-20.29-20.45%652,03681.60%
NVDA240419C007850002024-04-17 12:28PM EDT785.0068.0065.7066.85-23.40-25.60%61,08477.31%
NVDA240419C007900002024-04-17 12:30PM EDT790.0062.6560.6562.65-25.45-28.89%181,67875.00%
NVDA240419C007950002024-04-17 12:36PM EDT795.0056.2056.0557.55-28.24-33.44%511,78971.22%
NVDA240419C008000002024-04-17 12:36PM EDT800.0052.0051.4052.50-23.00-30.67%2,5727,77867.32%
NVDA240419C008050002024-04-17 12:24PM EDT805.0045.6546.7048.00-26.36-36.61%3073764.53%
NVDA240419C008100002024-04-17 12:33PM EDT810.0043.9042.8543.70-24.80-36.10%1922,85563.87%
NVDA240419C008150002024-04-17 12:30PM EDT815.0040.0038.5039.25-24.70-38.18%8569561.27%
NVDA240419C008200002024-04-17 12:35PM EDT820.0034.7033.9534.85-21.85-38.64%3074,94658.00%
NVDA240419C008250002024-04-17 12:38PM EDT825.0030.1030.3530.65-23.65-44.16%2751,16556.58%
NVDA240419C008300002024-04-17 12:38PM EDT830.0026.3526.2026.55-20.65-43.94%4591,70953.76%
NVDA240419C008350002024-04-17 12:38PM EDT835.0022.8023.0023.30-20.20-46.98%3231,48253.53%
NVDA240419C008400002024-04-17 12:36PM EDT840.0019.8519.6519.90-19.10-49.04%1,2494,51452.03%
NVDA240419C008450002024-04-17 12:38PM EDT845.0016.9016.4016.60-20.20-54.82%1,0911,70550.12%
NVDA240419C008500002024-04-17 12:37PM EDT850.0013.9013.7013.90-16.59-54.41%6,4997,47149.61%
NVDA240419C008550002024-04-17 12:38PM EDT855.0011.4511.6011.75-15.00-56.71%5,0261,74349.72%
NVDA240419C008575002024-04-17 12:38PM EDT857.5010.4010.3510.45-14.40-58.06%3,63521748.71%
NVDA240419C008600002024-04-17 12:37PM EDT860.009.639.359.50-13.37-58.51%14,6863,54048.63%
NVDA240419C008625002024-04-17 12:38PM EDT862.508.758.458.60-13.70-61.43%4,73768848.52%
NVDA240419C008650002024-04-17 12:38PM EDT865.007.807.757.90-12.44-61.46%13,5892,41448.91%
NVDA240419C008675002024-04-17 12:36PM EDT867.506.866.806.95-11.48-62.60%6,5221,22648.17%
NVDA240419C008700002024-04-17 12:38PM EDT870.006.206.156.25-10.80-63.53%17,7614,23748.13%
NVDA240419C008725002024-04-17 12:34PM EDT872.505.875.505.60-9.77-62.47%4,2041,22648.07%
NVDA240419C008750002024-04-17 12:37PM EDT875.005.005.005.15-9.20-65.25%10,4705,28748.63%
NVDA240419C008775002024-04-17 12:35PM EDT877.504.604.454.55-8.78-65.62%3,4291,76648.38%
NVDA240419C008800002024-04-17 12:37PM EDT880.004.003.954.10-8.00-66.67%23,2315,95148.57%
NVDA240419C008825002024-04-17 12:37PM EDT882.503.493.553.70-7.40-67.27%4,9362,39348.82%
NVDA240419C008850002024-04-17 12:37PM EDT885.003.223.053.20-6.68-67.61%9,7003,91948.35%
NVDA240419C008875002024-04-17 12:32PM EDT887.502.952.742.81-6.05-67.22%3,9942,14248.24%
NVDA240419C008900002024-04-17 12:37PM EDT890.002.442.412.48-5.64-69.89%14,0458,17448.24%
NVDA240419C008925002024-04-17 12:36PM EDT892.502.162.202.27-5.27-70.93%2,3401,21748.80%
NVDA240419C008950002024-04-17 12:37PM EDT895.001.921.931.98-4.73-70.81%5,0453,72448.69%
NVDA240419C008975002024-04-17 12:37PM EDT897.501.681.651.72-4.32-72.12%2,5611,72948.58%
NVDA240419C009000002024-04-17 12:37PM EDT900.001.501.451.50-3.90-72.22%45,11323,39248.56%
NVDA240419C009025002024-04-17 12:35PM EDT902.501.311.291.35-3.48-72.65%2,0381,79448.93%
NVDA240419C009050002024-04-17 12:38PM EDT905.001.141.131.18-3.11-72.83%5,4463,63448.98%
NVDA240419C009075002024-04-17 12:35PM EDT907.501.020.971.01-2.83-73.51%2,1671,11148.83%
NVDA240419C009100002024-04-17 12:38PM EDT910.000.870.860.91-2.46-74.10%10,8096,94849.22%
NVDA240419C009125002024-04-17 12:33PM EDT912.500.810.740.78-2.13-72.45%1,58164349.15%
NVDA240419C009150002024-04-17 12:37PM EDT915.000.670.660.69-1.92-74.13%13,1083,92449.39%
NVDA240419C009175002024-04-17 12:35PM EDT917.500.560.570.59-1.86-76.86%1,42364949.32%
NVDA240419C009200002024-04-17 12:37PM EDT920.000.500.500.51-1.60-75.47%12,55614,58249.37%
NVDA240419C009225002024-04-17 12:28PM EDT922.500.450.420.45-1.55-77.50%9791,00349.61%
NVDA240419C009250002024-04-17 12:37PM EDT925.000.380.370.39-1.27-76.97%5,1655,05449.71%
NVDA240419C009275002024-04-17 12:35PM EDT927.500.350.320.35-1.21-77.56%93261250.10%
NVDA240419C009300002024-04-17 12:36PM EDT930.000.300.290.30-0.97-76.38%8,7158,98250.00%
NVDA240419C009350002024-04-17 12:36PM EDT935.000.230.230.24-0.71-75.53%4,2202,92250.73%
NVDA240419C009400002024-04-17 12:37PM EDT940.000.180.170.18-0.56-75.68%4,0747,52250.98%
NVDA240419C009450002024-04-17 12:36PM EDT945.000.140.130.14-0.41-74.55%1,9254,96551.47%
NVDA240419C009500002024-04-17 12:37PM EDT950.000.110.100.11-0.35-77.78%8,64719,08351.95%
NVDA240419C009550002024-04-17 12:37PM EDT955.000.090.080.10-0.25-73.53%1,5603,03053.13%
NVDA240419C009600002024-04-17 12:37PM EDT960.000.060.060.07-0.22-75.86%9,4227,35853.13%
NVDA240419C009650002024-04-17 12:38PM EDT965.000.050.050.06-0.17-77.27%1,4443,61454.10%
NVDA240419C009700002024-04-17 12:37PM EDT970.000.040.040.05-0.13-76.47%1,3884,31054.88%
NVDA240419C009750002024-04-17 12:37PM EDT975.000.050.030.05-0.09-69.23%8263,12756.06%
NVDA240419C009800002024-04-17 12:36PM EDT980.000.040.030.05-0.08-66.67%8516,37857.81%
NVDA240419C009850002024-04-17 12:36PM EDT985.000.030.020.04-0.05-71.43%6702,08858.20%
NVDA240419C009900002024-04-17 12:35PM EDT990.000.030.020.04-0.05-62.50%6472,78059.77%
NVDA240419C009950002024-04-17 12:28PM EDT995.000.020.010.03-0.06-75.00%2901,82359.38%
NVDA240419C010000002024-04-17 12:37PM EDT1,000.000.020.010.03-0.04-80.00%2,41118,24260.94%
NVDA240419C010100002024-04-17 12:17PM EDT1,010.000.020.010.03-0.02-50.00%5863,05664.45%
NVDA240419C010200002024-04-17 12:37PM EDT1,020.000.020.010.02-0.03-60.00%3204,20366.41%
NVDA240419C010300002024-04-17 12:23PM EDT1,030.000.010.010.02-0.02-66.67%1022,24069.53%
NVDA240419C010400002024-04-17 12:37PM EDT1,040.000.020.020.03-0.01-33.33%703,25775.39%
NVDA240419C010500002024-04-17 12:23PM EDT1,050.000.020.000.020.00-1267,13573.44%
NVDA240419C010600002024-04-17 12:13PM EDT1,060.000.010.010.02-0.01-50.00%432,03178.13%
NVDA240419C010700002024-04-17 12:37PM EDT1,070.000.010.000.01-0.02-66.67%702,22775.00%
NVDA240419C010800002024-04-17 11:18AM EDT1,080.000.010.000.010.00-671,31478.13%
NVDA240419C010900002024-04-17 12:16PM EDT1,090.000.010.000.01-0.02-66.67%1771,59681.25%
NVDA240419C011000002024-04-17 11:12AM EDT1,100.000.010.000.010.00-1899,75282.81%
NVDA240419C011100002024-04-17 9:40AM EDT1,110.000.020.000.010.00-11,66885.94%
NVDA240419C011200002024-04-17 10:09AM EDT1,120.000.020.000.020.00-12,49792.97%
NVDA240419C011300002024-04-17 9:40AM EDT1,130.000.010.000.010.00-21,49390.63%
NVDA240419C011400002024-04-17 12:04PM EDT1,140.000.010.000.020.00-41,04098.44%
NVDA240419C011500002024-04-17 11:49AM EDT1,150.000.010.000.010.00-375,09796.88%
NVDA240419C011600002024-04-17 9:30AM EDT1,160.000.010.000.020.00-101,427103.13%
NVDA240419C011700002024-04-17 9:30AM EDT1,170.000.010.000.020.00-102,545106.25%
NVDA240419C011800002024-04-17 11:14AM EDT1,180.000.020.000.01+0.01+100.00%20844103.13%
NVDA240419C011900002024-04-17 11:14AM EDT1,190.000.010.000.010.00-222,602106.25%
NVDA240419C012000002024-04-17 9:44AM EDT1,200.000.010.000.010.00-1516,800109.38%
NVDA240419C012100002024-04-17 9:30AM EDT1,210.000.010.000.010.00-101,103109.38%
NVDA240419C012200002024-04-16 10:20AM EDT1,220.000.010.000.010.00-35791112.50%
NVDA240419C012300002024-04-17 10:59AM EDT1,230.000.010.000.01-0.01-50.00%101,242115.63%
NVDA240419C012400002024-04-15 10:36AM EDT1,240.000.010.000.010.00-191,868118.75%
NVDA240419C012500002024-04-17 11:49AM EDT1,250.000.010.000.010.00-112,784118.75%
NVDA240419C012600002024-04-16 9:30AM EDT1,260.000.010.000.010.00-5752121.88%
NVDA240419C012700002024-04-16 9:30AM EDT1,270.000.010.000.010.00-5517125.00%
NVDA240419C012800002024-04-16 9:30AM EDT1,280.000.010.000.010.00-5669128.13%
NVDA240419C012900002024-04-16 9:30AM EDT1,290.000.010.000.010.00-5512128.13%
NVDA240419C013000002024-04-17 11:48AM EDT1,300.000.010.000.010.00-222,372131.25%
NVDA240419C013100002024-04-17 9:51AM EDT1,310.000.010.000.01-0.01-50.00%19873134.38%
NVDA240419C013200002024-04-16 9:30AM EDT1,320.000.010.000.010.00-4434134.38%
NVDA240419C013300002024-04-16 9:30AM EDT1,330.000.010.000.010.00-10514137.50%
NVDA240419C013400002024-04-12 3:56PM EDT1,340.000.020.000.010.00-106912140.63%
NVDA240419C013500002024-04-16 10:31AM EDT1,350.000.010.000.010.00-9765140.63%
NVDA240419C013600002024-04-16 9:30AM EDT1,360.000.010.000.010.00-4660143.75%
NVDA240419C013700002024-04-15 10:01AM EDT1,370.000.010.000.010.00-262146.88%
NVDA240419C013800002024-04-12 2:46PM EDT1,380.000.020.000.010.00-20918146.88%
NVDA240419C013900002024-04-16 9:30AM EDT1,390.000.010.000.010.00-551150.00%
NVDA240419C014000002024-04-16 10:59AM EDT1,400.000.010.000.010.00-92,507153.13%
NVDA240419C014100002024-04-15 10:01AM EDT1,410.000.010.000.010.00-31,004153.13%
NVDA240419C014200002024-04-16 10:26AM EDT1,420.000.010.000.010.00-1439156.25%
NVDA240419C014300002024-04-12 3:43PM EDT1,430.000.020.000.010.00-7368156.25%
NVDA240419C014400002024-04-16 9:30AM EDT1,440.000.010.000.010.00-1283159.38%
NVDA240419C014500002024-04-15 9:47AM EDT1,450.000.010.000.010.00-1473162.50%
NVDA240419C014600002024-04-12 3:40PM EDT1,460.000.020.000.010.00-3519162.50%
NVDA240419C014700002024-04-12 2:55PM EDT1,470.000.020.000.010.00-7634165.63%
NVDA240419C014800002024-04-12 3:38PM EDT1,480.000.010.000.010.00-12832168.75%
NVDA240419C014900002024-04-12 3:50PM EDT1,490.000.010.000.010.00-902,167168.75%
NVDA240419C015000002024-04-15 11:30AM EDT1,500.000.010.000.010.00-518,378171.88%
NVDA240419C015200002024-04-15 10:08AM EDT1,520.000.010.000.010.00-106,397175.00%
NVDA240419C015400002024-04-10 1:52PM EDT1,540.000.010.000.010.00-1211178.13%
NVDA240419C015500002024-04-12 3:35PM EDT1,550.000.010.000.010.00-5657181.25%
NVDA240419C015600002024-04-12 12:23PM EDT1,560.000.010.000.010.00-1385181.25%
NVDA240419C015800002024-04-05 9:36AM EDT1,580.000.010.000.010.00-1167187.50%
NVDA240419C016000002024-04-17 9:43AM EDT1,600.000.010.000.010.00-11,458187.50%
NVDA240419C016200002024-04-10 1:47PM EDT1,620.000.010.000.010.00-1423193.75%
NVDA240419C016400002024-04-17 9:59AM EDT1,640.000.010.000.010.00-21,861193.75%
NVDA240419C016500002024-04-15 1:50PM EDT1,650.000.010.000.010.00-123,728196.88%
NVDA240419C016600002024-04-02 3:16PM EDT1,660.000.020.000.010.00-3285196.88%
NVDA240419C016700002024-04-05 2:48PM EDT1,670.000.010.000.010.00-50104200.00%
NVDA240419C016800002024-04-05 3:08PM EDT1,680.000.010.000.010.00-264200.00%
NVDA240419C016900002024-04-16 2:31PM EDT1,690.000.010.000.010.00-183206.25%
NVDA240419C017000002024-04-16 2:31PM EDT1,700.000.010.000.010.00-1884206.25%
NVDA240419C017100002024-04-16 2:31PM EDT1,710.000.010.000.010.00-2100206.25%
NVDA240419C017200002024-04-16 2:31PM EDT1,720.000.010.000.010.00-3265206.25%
NVDA240419C017300002024-04-16 2:31PM EDT1,730.000.010.000.010.00-3178212.50%
NVDA240419C017400002024-04-02 12:30PM EDT1,740.000.010.000.010.00-1121212.50%
NVDA240419C017500002024-04-05 9:32AM EDT1,750.000.030.000.010.00-211,037212.50%
NVDA240419C017600002024-04-16 2:31PM EDT1,760.000.010.000.010.00-5117212.50%
NVDA240419C017700002024-04-16 2:31PM EDT1,770.000.010.000.010.00-14138218.75%
NVDA240419C017800002024-03-28 9:50AM EDT1,780.000.050.000.010.00-2095218.75%
NVDA240419C017900002024-04-12 11:36AM EDT1,790.000.010.000.010.00-12,751218.75%
NVDA240419C018000002024-04-16 2:31PM EDT1,800.000.010.000.010.00-10262218.75%
NVDA240419C018100002024-03-26 1:25PM EDT1,810.000.100.000.010.00-332225.00%
NVDA240419C018200002024-04-16 3:59PM EDT1,820.000.010.000.010.00-156225.00%
NVDA240419C018300002024-04-12 2:37PM EDT1,830.000.010.000.010.00-1106225.00%
NVDA240419C018400002024-04-16 2:31PM EDT1,840.000.010.000.010.00-1026225.00%
NVDA240419C018500002024-04-16 2:31PM EDT1,850.000.010.000.010.00-30218228.13%
NVDA240419C018600002024-04-16 2:31PM EDT1,860.000.010.000.010.00-1930231.25%
NVDA240419C018700002024-04-16 2:31PM EDT1,870.000.010.000.010.00-38116231.25%
NVDA240419C018800002024-04-16 2:31PM EDT1,880.000.010.000.010.00-2946231.25%
NVDA240419C018900002024-04-16 2:31PM EDT1,890.000.010.000.010.00-7285234.38%
NVDA240419C019000002024-04-16 2:31PM EDT1,900.000.010.000.010.00-20452237.50%
NVDA240419C019100002024-04-16 2:31PM EDT1,910.000.010.000.010.00-5388237.50%
NVDA240419C019200002024-04-16 2:31PM EDT1,920.000.010.000.010.00-74587237.50%
NVDA240419C019300002024-04-16 2:31PM EDT1,930.000.010.000.010.00-114133237.50%
NVDA240419C019400002024-04-17 11:23AM EDT1,940.000.010.000.010.00-105,403243.75%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240419P000050002024-03-28 9:46AM EDT5.000.010.000.010.00-1811,650.00%
NVDA240419P000150002024-02-23 2:35PM EDT15.000.010.000.010.00-111,250.00%
NVDA240419P000200002024-02-21 11:09AM EDT20.000.010.000.010.00-941161,150.00%
NVDA240419P000250002024-04-17 10:54AM EDT25.000.010.000.010.00-10441,075.00%
NVDA240419P000300002024-02-15 4:17PM EDT30.000.010.000.010.00-551,025.00%
NVDA240419P000500002024-03-13 3:21PM EDT50.000.010.000.010.00-200734850.00%
NVDA240419P000550002024-02-13 3:16PM EDT55.000.020.000.130.00--11,000.00%
NVDA240419P000650002023-11-14 3:58PM EDT65.000.030.000.040.00--1850.00%
NVDA240419P000700002024-02-22 3:27PM EDT70.000.020.000.050.00-11843.75%
NVDA240419P000750002024-02-20 10:32AM EDT75.000.030.000.540.00-4181,011.72%
NVDA240419P000800002023-11-27 10:30AM EDT80.000.030.000.000.00-61050.00%
NVDA240419P000850002024-02-05 3:55PM EDT85.000.010.000.030.00-89743.75%
NVDA240419P000900002024-02-05 3:57PM EDT90.000.010.000.030.00-14725.00%
NVDA240419P000950002024-03-19 10:27AM EDT95.000.010.000.010.00-1178662.50%
NVDA240419P001500002024-04-15 11:09AM EDT150.000.010.000.010.00-5464525.00%
NVDA240419P001550002024-02-21 12:03PM EDT155.000.060.000.050.00-128571.88%
NVDA240419P001600002024-03-11 12:54PM EDT160.000.010.000.060.00-58167568.75%
NVDA240419P001650002024-02-09 11:29AM EDT165.000.030.000.120.00-19590.63%
NVDA240419P001700002024-03-06 3:27PM EDT170.000.050.000.030.00-154518.75%
NVDA240419P001750002024-03-18 2:03PM EDT175.000.010.000.010.00-4112475.00%
NVDA240419P001800002024-03-26 3:44PM EDT180.000.010.000.010.00-2296462.50%
NVDA240419P001850002024-02-22 12:10PM EDT185.000.030.000.050.00-167512.50%
NVDA240419P001900002024-03-26 3:38PM EDT190.000.010.000.010.00-1179450.00%
NVDA240419P001950002024-03-15 3:24PM EDT195.000.030.000.020.00-10293462.50%
NVDA240419P002000002024-04-03 12:31PM EDT200.000.010.000.010.00-42,287437.50%
NVDA240419P002050002024-03-22 12:21PM EDT205.000.010.000.010.00-15206425.00%
NVDA240419P002100002024-04-09 11:11AM EDT210.000.020.000.010.00-1190425.00%
NVDA240419P002150002024-04-02 2:09PM EDT215.000.010.000.010.00-283412.50%
NVDA240419P002200002024-04-01 10:20AM EDT220.000.010.000.010.00-7255406.25%
NVDA240419P002250002024-04-05 10:53AM EDT225.000.010.000.010.00-1834400.00%
NVDA240419P002300002024-04-16 9:30AM EDT230.000.010.000.010.00-393393.75%
NVDA240419P002350002024-03-15 3:18PM EDT235.000.070.000.020.00-5176406.25%
NVDA240419P002400002024-04-02 10:52AM EDT240.000.010.000.010.00-8181381.25%
NVDA240419P002450002024-03-15 3:18PM EDT245.000.070.000.130.00-58297453.13%
NVDA240419P002500002024-04-10 9:38AM EDT250.000.010.000.010.00-11,838368.75%
NVDA240419P002550002024-04-02 3:56PM EDT255.000.020.000.010.00-21429362.50%
NVDA240419P002600002024-04-08 10:24AM EDT260.000.010.000.010.00-1189356.25%
NVDA240419P002650002024-04-04 9:32AM EDT265.000.010.000.010.00-1111350.00%
NVDA240419P002700002024-04-02 9:45AM EDT270.000.010.000.010.00-3142350.00%
NVDA240419P002750002024-04-04 3:23PM EDT275.000.020.000.010.00-1224337.50%
NVDA240419P002800002024-04-10 10:44AM EDT280.000.010.000.010.00-1588337.50%
NVDA240419P002850002024-04-10 10:44AM EDT285.000.010.000.010.00-1371331.25%
NVDA240419P002900002024-04-16 9:35AM EDT290.000.010.000.010.00-1371325.00%
NVDA240419P002950002024-04-02 10:40AM EDT295.000.010.000.010.00-10345318.75%
NVDA240419P003000002024-04-12 12:47PM EDT300.000.010.000.010.00-63,264312.50%
NVDA240419P003050002024-04-11 1:24PM EDT305.000.010.000.010.00-1104312.50%
NVDA240419P003100002024-04-17 9:42AM EDT310.000.010.000.01-0.01-50.00%1383306.25%
NVDA240419P003150002024-03-28 12:53PM EDT315.000.040.000.010.00-4282300.00%
NVDA240419P003200002024-04-08 1:03PM EDT320.000.010.000.010.00-2353300.00%
NVDA240419P003250002024-04-11 2:39PM EDT325.000.010.000.010.00-10625293.75%
NVDA240419P003300002024-04-09 2:00PM EDT330.000.010.000.010.00-1461287.50%
NVDA240419P003350002024-04-08 12:01PM EDT335.000.010.000.010.00-11,043281.25%
NVDA240419P003400002024-04-08 9:54AM EDT340.000.010.000.010.00-162,141275.00%
NVDA240419P003450002024-04-10 9:47AM EDT345.000.020.000.010.00-41,366275.00%
NVDA240419P003500002024-04-10 10:57AM EDT350.000.010.000.010.00-22,224268.75%
NVDA240419P003550002024-04-05 1:21PM EDT355.000.020.000.010.00-92,026262.50%
NVDA240419P003600002024-04-12 10:02AM EDT360.000.010.000.010.00-2630262.50%
NVDA240419P003650002024-04-09 10:39AM EDT365.000.010.000.010.00-23386256.25%
NVDA240419P003700002024-04-12 10:24AM EDT370.000.010.000.010.00-11,740256.25%
NVDA240419P003750002024-04-11 2:53PM EDT375.000.010.000.010.00-111,030250.00%
NVDA240419P003800002024-04-12 2:51PM EDT380.000.010.000.010.00-291,431243.75%
NVDA240419P003850002024-04-12 3:11PM EDT385.000.010.000.010.00-106577243.75%
NVDA240419P003900002024-04-16 1:04PM EDT390.000.010.000.010.00-10998237.50%
NVDA240419P003950002024-04-16 10:52AM EDT395.000.010.000.010.00-31,127231.25%
NVDA240419P004000002024-04-17 12:26PM EDT400.000.010.000.01-0.01-33.33%14,534231.25%
NVDA240419P004050002024-04-10 10:01AM EDT405.000.020.000.010.00-2554225.00%
NVDA240419P004100002024-04-15 10:20AM EDT410.000.010.000.010.00-11632225.00%
NVDA240419P004150002024-04-12 3:49PM EDT415.000.020.000.010.00-40522218.75%
NVDA240419P004200002024-04-12 3:18PM EDT420.000.020.000.010.00-2311,483218.75%
NVDA240419P004250002024-04-17 11:46AM EDT425.000.010.000.010.00-11,106212.50%
NVDA240419P004300002024-04-17 11:33AM EDT430.000.010.000.010.00-33,203209.38%
NVDA240419P004350002024-04-16 3:12PM EDT435.000.010.000.010.00-101,119206.25%
NVDA240419P004400002024-04-15 9:46AM EDT440.000.010.000.010.00-72,953200.00%
NVDA240419P004450002024-04-16 1:05PM EDT445.000.010.000.010.00-32,453196.88%
NVDA240419P004500002024-04-16 9:30AM EDT450.000.010.000.010.00-14,276193.75%
NVDA240419P004550002024-04-16 3:46PM EDT455.000.010.000.010.00-471,948193.75%
NVDA240419P004600002024-04-17 12:36PM EDT460.000.010.000.010.00-54,319187.50%
NVDA240419P004650002024-04-17 12:24PM EDT465.000.010.010.020.00-171,276201.56%
NVDA240419P004700002024-04-17 12:23PM EDT470.000.010.010.020.00-111,836196.88%
NVDA240419P004750002024-04-17 12:22PM EDT475.000.020.010.02+0.01+100.00%432,244193.75%
NVDA240419P004800002024-04-17 9:35AM EDT480.000.010.010.020.00-61,442190.63%
NVDA240419P004850002024-04-17 11:51AM EDT485.000.010.010.020.00-61,094187.50%
NVDA240419P004900002024-04-17 12:20PM EDT490.000.010.010.020.00-622,244184.38%
NVDA240419P004950002024-04-17 12:27PM EDT495.000.010.010.020.00-6511,387181.25%
NVDA240419P005000002024-04-17 11:07AM EDT500.000.010.010.020.00-93,817178.13%
NVDA240419P005050002024-04-17 11:38AM EDT505.000.010.010.020.00-2593175.00%
NVDA240419P005100002024-04-17 9:35AM EDT510.000.020.010.02+0.01+100.00%16726171.88%
NVDA240419P005150002024-04-17 9:35AM EDT515.000.020.010.02+0.01+100.00%271,370168.75%
NVDA240419P005200002024-04-17 12:27PM EDT520.000.020.020.03+0.01+100.00%941,702171.88%
NVDA240419P005250002024-04-17 12:23PM EDT525.000.020.020.03-0.01-33.33%69990168.75%
NVDA240419P005300002024-04-17 12:34PM EDT530.000.020.020.03+0.01+100.00%931,360165.63%
NVDA240419P005350002024-04-17 12:25PM EDT535.000.030.030.04+0.02+200.00%461,467167.19%
NVDA240419P005400002024-04-17 12:26PM EDT540.000.030.030.04+0.01+50.00%1001,321164.06%
NVDA240419P005450002024-04-17 9:35AM EDT545.000.030.030.04+0.01+50.00%6881160.94%
NVDA240419P005500002024-04-17 12:25PM EDT550.000.030.030.04+0.01+50.00%673,820157.81%
NVDA240419P005550002024-04-17 11:41AM EDT555.000.040.030.05+0.02+100.00%21571156.64%
NVDA240419P005600002024-04-16 3:44PM EDT560.000.030.040.050.00-4421,478155.08%
NVDA240419P005650002024-04-17 12:25PM EDT565.000.040.030.04+0.02+100.00%112685148.44%
NVDA240419P005700002024-04-17 11:38AM EDT570.000.040.040.05+0.01+33.33%701,772149.22%
NVDA240419P005750002024-04-17 11:27AM EDT575.000.030.040.06+0.02+200.00%1011,083147.27%
NVDA240419P005800002024-04-17 11:36AM EDT580.000.030.040.060.00-12,336144.53%
NVDA240419P005850002024-04-17 11:43AM EDT585.000.040.040.06+0.03+300.00%31761141.41%
NVDA240419P005900002024-04-16 2:10PM EDT590.000.010.050.070.00-5111,628140.63%
NVDA240419P005950002024-04-17 12:30PM EDT595.000.060.050.06+0.04+200.00%841,535136.33%
NVDA240419P006000002024-04-17 12:36PM EDT600.000.060.050.06+0.03+100.00%3626,208133.59%
NVDA240419P006050002024-04-17 11:43AM EDT605.000.060.050.08+0.03+100.00%291,067132.42%
NVDA240419P006100002024-04-17 11:37AM EDT610.000.040.060.08+0.02+100.00%141,687130.47%
NVDA240419P006150002024-04-17 12:22PM EDT615.000.060.060.07+0.03+100.00%13703126.56%
NVDA240419P006200002024-04-17 12:37PM EDT620.000.070.060.07+0.02+40.00%62,031123.83%
NVDA240419P006250002024-04-17 11:22AM EDT625.000.040.060.09-0.01-20.00%41,818122.46%
NVDA240419P006300002024-04-17 12:29PM EDT630.000.070.060.07+0.02+40.00%421,885117.97%
NVDA240419P006350002024-04-17 11:53AM EDT635.000.060.070.09+0.01+20.00%47811117.38%
NVDA240419P006400002024-04-17 12:35PM EDT640.000.070.070.10+0.02+40.00%301,356115.23%
NVDA240419P006450002024-04-17 12:23PM EDT645.000.090.080.10+0.04+80.00%145732112.89%
NVDA240419P006500002024-04-17 12:18PM EDT650.000.070.080.11+0.01+16.67%7533,425110.55%
NVDA240419P006550002024-04-17 12:33PM EDT655.000.080.080.11+0.02+33.33%1051,598107.81%
NVDA240419P006600002024-04-17 11:36AM EDT660.000.060.090.110.00-231,730105.47%
NVDA240419P006650002024-04-17 12:26PM EDT665.000.090.090.11+0.06+200.00%191,235102.54%
NVDA240419P006700002024-04-17 12:25PM EDT670.000.110.090.12+0.03+37.50%242,219100.20%
NVDA240419P006750002024-04-17 11:59AM EDT675.000.070.090.120.00-711,58197.27%
NVDA240419P006800002024-04-17 12:07PM EDT680.000.080.100.12+0.01+14.29%481,50194.92%
NVDA240419P006850002024-04-17 12:25PM EDT685.000.110.100.12+0.04+57.14%731,79691.99%
NVDA240419P006900002024-04-17 12:27PM EDT690.000.110.100.13+0.03+37.50%452,86689.65%
NVDA240419P006950002024-04-17 11:34AM EDT695.000.080.110.14+0.04+100.00%181,84687.70%
NVDA240419P007000002024-04-17 12:33PM EDT700.000.120.110.14+0.03+33.33%3668,33884.77%
NVDA240419P007050002024-04-17 12:11PM EDT705.000.100.120.15+0.03+42.86%1451,40982.72%
NVDA240419P007100002024-04-17 10:27AM EDT710.000.080.130.150.00-431,73680.27%
NVDA240419P007150002024-04-17 12:29PM EDT715.000.130.130.16+0.05+62.50%1641,42877.73%
NVDA240419P007200002024-04-17 12:28PM EDT720.000.150.140.16+0.06+66.67%1792,10875.20%
NVDA240419P007250002024-04-17 12:37PM EDT725.000.170.160.18+0.06+60.00%1981,44973.44%
NVDA240419P007300002024-04-17 12:35PM EDT730.000.160.160.19+0.06+60.00%1253,14670.90%
NVDA240419P007350002024-04-17 12:37PM EDT735.000.200.180.20+0.12+150.00%2081,43268.75%
NVDA240419P007400002024-04-17 12:36PM EDT740.000.200.200.21+0.10+100.00%1322,49466.50%
NVDA240419P007450002024-04-17 12:36PM EDT745.000.240.220.24+0.12+100.00%2661,45564.65%
NVDA240419P007500002024-04-17 12:36PM EDT750.000.260.240.27+0.13+100.00%3,5959,76362.60%
NVDA240419P007550002024-04-17 12:30PM EDT755.000.250.270.30+0.13+108.33%2661,98160.60%
NVDA240419P007600002024-04-17 12:38PM EDT760.000.340.320.34+0.20+153.85%7044,45658.89%
NVDA240419P007650002024-04-17 12:36PM EDT765.000.370.350.38+0.23+230.00%3602,47856.74%
NVDA240419P007700002024-04-17 12:33PM EDT770.000.390.430.46+0.21+116.67%3294,30155.42%
NVDA240419P007750002024-04-17 12:36PM EDT775.000.520.520.55+0.35+205.88%7154,12253.96%
NVDA240419P007800002024-04-17 12:37PM EDT780.000.620.630.65+0.40+181.82%1,7455,95452.44%
NVDA240419P007850002024-04-17 12:37PM EDT785.000.800.770.80+0.56+233.33%2,2084,56751.12%
NVDA240419P007900002024-04-17 12:38PM EDT790.000.980.961.00+0.68+226.67%1,6997,10050.20%
NVDA240419P007950002024-04-17 12:37PM EDT795.001.201.161.20+0.85+236.11%2,2093,64148.61%
NVDA240419P008000002024-04-17 12:38PM EDT800.001.521.491.54+1.06+235.56%19,94919,82747.80%
NVDA240419P008050002024-04-17 12:38PM EDT805.001.921.911.97+1.33+218.03%5,1653,78547.00%
NVDA240419P008100002024-04-17 12:37PM EDT810.002.362.362.42+1.64+207.59%4,1776,61445.69%
NVDA240419P008150002024-04-17 12:37PM EDT815.003.103.003.10+2.15+226.32%6,2156,26345.04%
NVDA240419P008200002024-04-17 12:37PM EDT820.003.903.753.85+2.70+225.00%9,35213,35843.97%
NVDA240419P008250002024-04-17 12:37PM EDT825.004.884.704.85+3.30+212.90%6,7858,01243.25%
NVDA240419P008300002024-04-17 12:38PM EDT830.006.055.906.05+4.05+214.29%13,79510,80242.49%
NVDA240419P008350002024-04-17 12:37PM EDT835.007.407.357.50+4.82+186.82%5,1646,58741.76%
NVDA240419P008400002024-04-17 12:37PM EDT840.009.009.109.25+5.65+168.66%11,43211,98141.14%
NVDA240419P008450002024-04-17 12:38PM EDT845.0011.2011.1011.30+7.05+169.88%6,7298,04340.53%
NVDA240419P008500002024-04-17 12:38PM EDT850.0013.5013.4013.60+8.15+151.49%27,77718,44639.71%
NVDA240419P008550002024-04-17 12:38PM EDT855.0015.9516.0516.25+9.35+140.60%9,1105,52538.95%
NVDA240419P008575002024-04-17 12:37PM EDT857.5017.1517.5017.75+9.91+136.88%7,3361,35738.75%
NVDA240419P008600002024-04-17 12:37PM EDT860.0019.1018.7019.00+11.05+137.27%18,3625,76037.37%
NVDA240419P008625002024-04-17 12:36PM EDT862.5020.5020.7021.00+11.55+129.05%5,7181,00438.37%
NVDA240419P008650002024-04-17 12:37PM EDT865.0022.3522.1522.45+12.49+126.67%12,7333,14337.05%
NVDA240419P008675002024-04-17 12:35PM EDT867.5024.0023.4523.75+13.05+119.18%5,0441,25934.63%
NVDA240419P008700002024-04-17 12:37PM EDT870.0025.7825.5025.90+13.68+115.83%15,5376,16835.41%
NVDA240419P008725002024-04-17 12:32PM EDT872.5026.8627.5527.90+13.86+106.62%2,5261,23535.26%
NVDA240419P008750002024-04-17 12:38PM EDT875.0029.7029.2029.60+15.20+104.83%6,5355,99833.11%
NVDA240419P008775002024-04-17 12:36PM EDT877.5031.0031.4531.85+15.65+101.95%3,2351,64533.56%
NVDA240419P008800002024-04-17 12:37PM EDT880.0033.4233.5033.90+16.42+95.58%9,5624,95632.34%
NVDA240419P008825002024-04-17 12:30PM EDT882.5034.0035.3536.00+15.75+86.30%2,0281,10330.74%
NVDA240419P008850002024-04-17 12:35PM EDT885.0036.9837.4538.20+17.16+86.58%2,3163,00829.10%
NVDA240419P008875002024-04-17 12:27PM EDT887.5038.1539.1540.25+16.50+76.21%80288519.53%
NVDA240419P008900002024-04-17 12:37PM EDT890.0042.0941.2542.05+18.99+81.85%1,8406,8080.00%
NVDA240419P008925002024-04-17 12:36PM EDT892.5044.2043.8044.85+19.50+78.95%4511,3910.00%
NVDA240419P008950002024-04-17 12:29PM EDT895.0045.3846.1547.05+18.93+71.57%4352,5750.00%
NVDA240419P008975002024-04-17 12:27PM EDT897.5046.7047.8049.20+18.35+64.73%4601,7020.00%
NVDA240419P009000002024-04-17 12:37PM EDT900.0051.2150.3551.60+21.06+69.85%2,3377,6440.00%
NVDA240419P009025002024-04-17 11:56AM EDT902.5046.6552.0553.80+16.65+55.50%1031,0030.00%
NVDA240419P009050002024-04-17 12:36PM EDT905.0056.0555.1056.25+23.60+72.73%1732,4190.00%
NVDA240419P009075002024-04-17 12:36PM EDT907.5058.5557.0058.35+24.45+71.70%1031930.00%
NVDA240419P009100002024-04-17 12:30PM EDT910.0058.9159.7560.90+21.85+58.96%3772,2250.00%
NVDA240419P009125002024-04-17 11:51AM EDT912.5055.0062.3063.80+15.60+39.59%351440.00%
NVDA240419P009150002024-04-17 12:35PM EDT915.0065.1464.5565.80+25.24+63.26%4981,2740.00%
NVDA240419P009175002024-04-17 10:40AM EDT917.5052.4067.1068.40+11.20+27.18%311580.00%
NVDA240419P009200002024-04-17 12:37PM EDT920.0070.2168.9570.60+22.91+47.88%5221,7110.00%
NVDA240419P009225002024-04-17 12:06PM EDT922.5070.6571.8573.40+15.34+27.73%13610.00%
NVDA240419P009250002024-04-17 12:10PM EDT925.0071.7073.7575.90+20.00+38.68%4431,1110.00%
NVDA240419P009275002024-04-17 11:53AM EDT927.5069.2876.9578.50+25.93+59.82%104170.00%
NVDA240419P009300002024-04-17 12:34PM EDT930.0079.1978.7081.20+24.63+45.14%6161,1870.00%
NVDA240419P009350002024-04-17 11:42AM EDT935.0077.9783.9085.75+18.45+31.00%285290.00%
NVDA240419P009400002024-04-17 12:27PM EDT940.0088.2688.2590.70+22.31+33.83%1177890.00%
NVDA240419P009450002024-04-17 12:10PM EDT945.0091.8093.2097.85+24.75+36.91%10771850.68%
NVDA240419P009500002024-04-17 12:08PM EDT950.0097.8797.95101.00+27.87+39.81%4932,4570.00%
NVDA240419P009550002024-04-17 9:51AM EDT955.0087.49103.25107.15+11.29+14.82%1035790.00%
NVDA240419P009600002024-04-17 11:25AM EDT960.0096.25107.55111.75+12.75+15.27%12160.00%
NVDA240419P009650002024-04-16 2:52PM EDT965.0089.25113.00117.500.00-26000.00%
NVDA240419P009700002024-04-17 9:35AM EDT970.0087.68117.65121.90-4.32-4.70%160.00%
NVDA240419P009750002024-04-16 3:54PM EDT975.0099.00122.80127.300.00-15020.00%
NVDA240419P009800002024-04-16 2:58PM EDT980.00120.15127.35131.95+18.90+18.67%2110.00%
NVDA240419P009850002024-04-16 10:30AM EDT985.00113.10132.80137.500.00-100.00%
NVDA240419P009900002024-04-15 12:04PM EDT990.0099.55137.40141.950.00-4200.00%
NVDA240419P009950002024-04-15 2:48PM EDT995.00127.90143.00147.300.00-49800.00%
NVDA240419P010000002024-04-17 9:59AM EDT1,000.00140.00148.05152.15+18.72+15.44%340.00%
NVDA240419P010100002024-04-16 3:12PM EDT1,010.00130.28158.00162.300.00-110.00%
NVDA240419P010200002024-04-12 11:03AM EDT1,020.00134.58167.35171.950.00-3900.00%
NVDA240419P010300002024-04-12 11:32AM EDT1,030.00135.75177.40181.950.00-3810.00%
NVDA240419P010400002024-04-09 2:52PM EDT1,040.00194.74187.75192.200.00-34810.00%
NVDA240419P010500002024-04-09 12:55PM EDT1,050.00206.19197.75202.550.00-3010.00%
NVDA240419P010600002024-04-11 10:34AM EDT1,060.00178.18207.65212.600.00-200.00%
NVDA240419P010700002024-04-12 12:49PM EDT1,070.00185.22217.35222.200.00-210.00%
NVDA240419P010800002024-04-09 11:13AM EDT1,080.00240.85227.75232.200.00-200.00%
NVDA240419P010900002024-04-04 3:41PM EDT1,090.00230.05237.45242.300.00-1600.00%
NVDA240419P011000002024-04-17 11:48AM EDT1,100.00242.62247.90252.50+21.49+9.72%200.00%
NVDA240419P011100002024-04-11 3:20PM EDT1,110.00210.24257.45262.300.00-200.00%
NVDA240419P011200002024-03-28 10:43AM EDT1,120.00211.80267.30271.950.00-1100.00%
NVDA240419P011300002024-04-01 11:55AM EDT1,130.00235.40277.45282.250.00-200.00%
NVDA240419P011400002024-04-08 9:44AM EDT1,140.00264.05287.90292.500.00-200.00%
NVDA240419P011500002024-04-17 12:34PM EDT1,150.00299.14297.75301.85+25.14+9.18%46200.00%
NVDA240419P011600002024-04-15 1:20PM EDT1,160.00283.00307.50313.000.00-20139.94%
NVDA240419P011700002024-03-28 1:38PM EDT1,170.00263.35317.30322.500.00-2000.00%
NVDA240419P011800002024-04-03 3:53PM EDT1,180.00290.27327.55332.050.00-500.00%
NVDA240419P011900002024-04-03 3:53PM EDT1,190.00300.29337.65342.500.00-500.00%
NVDA240419P012000002024-04-11 9:37AM EDT1,200.00318.30347.35351.850.00-100.00%
NVDA240419P012100002024-03-26 9:49AM EDT1,210.00258.15357.30362.250.00-1700.00%
NVDA240419P012200002024-03-26 9:47AM EDT1,220.00266.95367.75371.900.00-400.00%
NVDA240419P012300002024-03-25 10:21AM EDT1,230.00265.85377.40382.250.00-4900.00%
NVDA240419P012400002024-03-28 3:31PM EDT1,240.00335.25387.40392.250.00-200.00%
NVDA240419P012500002024-03-27 2:38PM EDT1,250.00352.15397.40402.250.00-15800.00%
NVDA240419P012600002024-04-01 3:42PM EDT1,260.00361.02407.65412.250.00-100.00%
NVDA240419P012700002024-04-01 3:42PM EDT1,270.00371.04417.95422.950.00-10170.51%
NVDA240419P012800002024-04-08 12:28PM EDT1,280.00409.34427.75432.400.00-600.00%
NVDA240419P012900002024-03-26 2:53PM EDT1,290.00339.06437.40442.250.00-13500.00%
NVDA240419P013000002024-04-12 3:21PM EDT1,300.00419.90447.75452.400.00-400.00%
NVDA240419P013100002024-03-26 3:00PM EDT1,310.00361.50457.95462.750.00-60147.66%
NVDA240419P013200002024-03-25 11:56AM EDT1,320.00365.35467.70472.100.00-300.00%
NVDA240419P013300002024-03-25 11:30AM EDT1,330.00372.43477.65482.200.00-500.00%
NVDA240419P013400002024-03-20 3:38PM EDT1,340.00438.80487.80492.450.00-2300.00%
NVDA240419P013500002024-04-16 11:58AM EDT1,350.00479.09497.60502.300.00-200.00%
NVDA240419P013600002024-04-15 10:27AM EDT1,360.00462.55507.70512.100.00-200.00%
NVDA240419P013800002024-04-01 3:42PM EDT1,380.00481.02527.60531.900.00-600.00%
NVDA240419P013900002024-04-01 3:42PM EDT1,390.00491.04537.30541.900.00--00.00%
NVDA240419P014000002024-03-18 11:04AM EDT1,400.00503.00547.80552.450.00-200.00%
NVDA240419P014100002024-03-18 2:33PM EDT1,410.00521.20557.85562.450.00-5000.00%
NVDA240419P014200002024-03-20 2:51PM EDT1,420.00520.77567.30571.650.00-18000.00%
NVDA240419P014300002024-03-07 4:48PM EDT1,430.00508.05547.65552.050.00--00.00%
NVDA240419P014400002024-03-18 11:39AM EDT1,440.00552.45587.75592.200.00-200.00%
NVDA240419P014500002024-03-22 2:06PM EDT1,450.00505.40597.55602.100.00-500.00%
NVDA240419P014600002024-03-15 1:31PM EDT1,460.00573.35571.30580.150.00--00.00%
NVDA240419P014700002024-03-11 10:31AM EDT1,470.00599.07598.90603.850.00-100.00%
NVDA240419P014800002024-03-07 4:39PM EDT1,480.00556.80597.65602.000.00--00.00%
NVDA240419P014900002024-03-15 10:57AM EDT1,490.00601.20603.10610.200.00-200.00%
NVDA240419P015000002024-04-04 3:58PM EDT1,500.00639.11647.40652.200.00-200.00%
NVDA240419P015200002024-03-21 12:59PM EDT1,520.00596.42667.70672.550.00--00.00%
NVDA240419P015400002024-03-21 12:32PM EDT1,540.00616.42687.70692.100.00-200.00%
NVDA240419P015500002024-03-19 3:52PM EDT1,550.00657.32697.25701.850.00-600.00%
NVDA240419P015800002024-03-20 3:16PM EDT1,580.00686.75727.70732.200.00-2200.00%
NVDA240419P016000002024-03-19 3:52PM EDT1,600.00706.42747.50752.100.00-600.00%
NVDA240419P016400002024-03-13 2:23PM EDT1,640.00736.80753.10760.150.00--00.00%
NVDA240419P016600002024-03-11 12:27PM EDT1,660.00791.10783.05792.250.00-200.00%
NVDA240419P016900002024-03-19 3:52PM EDT1,690.00797.45837.35842.200.00-200.00%
NVDA240419P017500002024-04-05 3:52PM EDT1,750.00869.65897.70902.400.00-100.00%
NVDA240419P017600002024-03-08 12:31PM EDT1,760.00867.00877.60882.000.00-100.00%
NVDA240419P018300002024-03-13 11:24AM EDT1,830.00935.90937.75942.150.00--00.00%
NVDA240419P018600002024-03-11 9:32AM EDT1,860.001,013.251,011.951,029.600.00-10485.89%
NVDA240419P019000002024-03-13 3:54PM EDT1,900.00992.551,015.551,022.650.00--00.00%