Mercado abrirá em 7 h 56 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,32 -0,48 (-0,60%) OURO
2.416,90 -21,60 (-0,89%) Bitcoin USD
70.900,55 +3.722,38 (+5,54%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00260000 | 2024-05-20 3:50PM EDT | 260.00 | 687.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 280.00 | 609.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00300000 | 2024-05-20 2:37PM EDT | 300.00 | 650.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00310000 | 2024-05-15 11:58AM EDT | 310.00 | 634.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00320000 | 2024-05-20 10:55AM EDT | 320.00 | 628.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00330000 | 2024-05-17 2:16PM EDT | 330.00 | 594.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00340000 | 2024-05-17 3:24PM EDT | 340.00 | 587.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 350.00 | 543.67 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240524C00360000 | 2024-05-07 1:12PM EDT | 360.00 | 555.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00370000 | 2024-05-13 12:18PM EDT | 370.00 | 537.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 390.00 | 466.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00400000 | 2024-05-16 3:40PM EDT | 400.00 | 547.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00420000 | 2024-05-17 12:39PM EDT | 420.00 | 514.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524C00430000 | 2024-05-14 10:06AM EDT | 430.00 | 468.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00440000 | 2024-05-17 9:47AM EDT | 440.00 | 503.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00450000 | 2024-05-20 3:35PM EDT | 450.00 | 500.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00460000 | 2024-05-17 10:21AM EDT | 460.00 | 474.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00470000 | 2024-05-17 2:10PM EDT | 470.00 | 457.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524C00480000 | 2024-05-20 2:07PM EDT | 480.00 | 468.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 490.00 | 395.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-05-20 3:01PM EDT | 500.00 | 450.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524C00510000 | 2024-05-17 1:47PM EDT | 510.00 | 422.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524C00520000 | 2024-05-16 2:45PM EDT | 520.00 | 428.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00530000 | 2024-05-17 2:04PM EDT | 530.00 | 397.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524C00540000 | 2024-05-20 3:48PM EDT | 540.00 | 407.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00550000 | 2024-05-17 1:31PM EDT | 550.00 | 383.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240524C00560000 | 2024-05-17 2:33PM EDT | 560.00 | 359.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240524C00570000 | 2024-05-17 2:52PM EDT | 570.00 | 352.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240524C00580000 | 2024-05-20 12:05PM EDT | 580.00 | 364.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00590000 | 2024-05-20 3:58PM EDT | 590.00 | 357.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00595000 | 2024-05-20 2:41PM EDT | 595.00 | 357.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-05-20 11:05AM EDT | 600.00 | 344.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA240524C00605000 | 2024-05-17 2:11PM EDT | 605.00 | 320.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00610000 | 2024-05-20 3:44PM EDT | 610.00 | 339.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00615000 | 2024-05-20 9:35AM EDT | 615.00 | 331.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00620000 | 2024-05-17 3:21PM EDT | 620.00 | 308.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| NVDA240524C00625000 | 2024-05-17 3:59PM EDT | 625.00 | 300.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 630.00 | 261.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 635.00 | 257.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00640000 | 2024-05-20 1:04PM EDT | 640.00 | 311.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 645.00 | 245.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00650000 | 2024-05-17 3:18PM EDT | 650.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00655000 | 2024-05-20 10:55AM EDT | 655.00 | 293.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00660000 | 2024-05-20 11:42AM EDT | 660.00 | 282.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00665000 | 2024-05-17 10:16AM EDT | 665.00 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00670000 | 2024-05-20 10:19AM EDT | 670.00 | 278.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00675000 | 2024-05-20 9:30AM EDT | 675.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00680000 | 2024-05-17 3:40PM EDT | 680.00 | 247.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240524C00685000 | 2024-05-20 9:35AM EDT | 685.00 | 261.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00690000 | 2024-05-20 1:40PM EDT | 690.00 | 260.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00695000 | 2024-05-15 12:19PM EDT | 695.00 | 253.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00700000 | 2024-05-20 1:28PM EDT | 700.00 | 247.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240524C00705000 | 2024-05-20 11:07AM EDT | 705.00 | 240.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00710000 | 2024-05-20 11:46AM EDT | 710.00 | 231.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524C00715000 | 2024-05-20 11:46AM EDT | 715.00 | 226.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524C00720000 | 2024-05-20 3:50PM EDT | 720.00 | 228.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240524C00725000 | 2024-05-20 3:59PM EDT | 725.00 | 222.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00730000 | 2024-05-20 11:46AM EDT | 730.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA240524C00735000 | 2024-05-20 10:59AM EDT | 735.00 | 212.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA240524C00740000 | 2024-05-17 10:14AM EDT | 740.00 | 202.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240524C00745000 | 2024-05-20 2:26PM EDT | 745.00 | 204.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240524C00750000 | 2024-05-20 3:17PM EDT | 750.00 | 202.33 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| NVDA240524C00755000 | 2024-05-20 11:46AM EDT | 755.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA240524C00760000 | 2024-05-20 12:38PM EDT | 760.00 | 190.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA240524C00765000 | 2024-05-20 2:03PM EDT | 765.00 | 184.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00770000 | 2024-05-20 10:06AM EDT | 770.00 | 179.12 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA240524C00775000 | 2024-05-20 12:42PM EDT | 775.00 | 175.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240524C00780000 | 2024-05-20 12:05PM EDT | 780.00 | 165.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA240524C00785000 | 2024-05-20 2:26PM EDT | 785.00 | 164.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524C00790000 | 2024-05-20 2:21PM EDT | 790.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA240524C00795000 | 2024-05-20 2:37PM EDT | 795.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| NVDA240524C00800000 | 2024-05-20 3:59PM EDT | 800.00 | 149.97 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 0.00% |
| NVDA240524C00805000 | 2024-05-20 3:59PM EDT | 805.00 | 144.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240524C00810000 | 2024-05-20 3:59PM EDT | 810.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240524C00815000 | 2024-05-20 3:47PM EDT | 815.00 | 137.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-05-20 3:57PM EDT | 820.00 | 130.78 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA240524C00825000 | 2024-05-20 3:06PM EDT | 825.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240524C00830000 | 2024-05-20 3:17PM EDT | 830.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| NVDA240524C00835000 | 2024-05-20 1:51PM EDT | 835.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240524C00840000 | 2024-05-20 3:55PM EDT | 840.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA240524C00845000 | 2024-05-20 3:51PM EDT | 845.00 | 110.19 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240524C00850000 | 2024-05-20 3:54PM EDT | 850.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| NVDA240524C00855000 | 2024-05-20 3:57PM EDT | 855.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| NVDA240524C00860000 | 2024-05-20 3:42PM EDT | 860.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| NVDA240524C00865000 | 2024-05-20 3:51PM EDT | 865.00 | 93.56 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240524C00870000 | 2024-05-20 3:58PM EDT | 870.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| NVDA240524C00875000 | 2024-05-20 3:58PM EDT | 875.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA240524C00880000 | 2024-05-20 3:51PM EDT | 880.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.00% |
| NVDA240524C00885000 | 2024-05-20 3:54PM EDT | 885.00 | 78.12 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA240524C00890000 | 2024-05-20 3:54PM EDT | 890.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| NVDA240524C00892500 | 2024-05-20 3:58PM EDT | 892.50 | 72.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240524C00895000 | 2024-05-20 3:50PM EDT | 895.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| NVDA240524C00897500 | 2024-05-20 3:58PM EDT | 897.50 | 69.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240524C00900000 | 2024-05-20 3:59PM EDT | 900.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 0.00% |
| NVDA240524C00902500 | 2024-05-20 3:50PM EDT | 902.50 | 67.40 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| NVDA240524C00905000 | 2024-05-20 3:57PM EDT | 905.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| NVDA240524C00907500 | 2024-05-20 3:56PM EDT | 907.50 | 62.64 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240524C00910000 | 2024-05-20 3:58PM EDT | 910.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 0.00% |
| NVDA240524C00912500 | 2024-05-20 2:52PM EDT | 912.50 | 63.23 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240524C00915000 | 2024-05-20 3:57PM EDT | 915.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| NVDA240524C00917500 | 2024-05-20 3:59PM EDT | 917.50 | 57.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA240524C00920000 | 2024-05-20 3:59PM EDT | 920.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
| NVDA240524C00925000 | 2024-05-20 3:59PM EDT | 925.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 0.00% |
| NVDA240524C00930000 | 2024-05-20 3:59PM EDT | 930.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 0.00% |
| NVDA240524C00935000 | 2024-05-20 3:59PM EDT | 935.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 2,478 | 0 | 0.00% |
| NVDA240524C00940000 | 2024-05-20 3:59PM EDT | 940.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 8,412 | 0 | 0.00% |
| NVDA240524C00945000 | 2024-05-20 3:59PM EDT | 945.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 12,006 | 0 | 0.00% |
| NVDA240524C00950000 | 2024-05-20 3:59PM EDT | 950.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 26,507 | 0 | 0.78% |
| NVDA240524C00955000 | 2024-05-20 3:59PM EDT | 955.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4,367 | 0 | 1.56% |
| NVDA240524C00960000 | 2024-05-20 3:59PM EDT | 960.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4,971 | 0 | 3.13% |
| NVDA240524C00965000 | 2024-05-20 3:59PM EDT | 965.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1,638 | 0 | 3.13% |
| NVDA240524C00970000 | 2024-05-20 3:59PM EDT | 970.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 3,902 | 0 | 6.25% |
| NVDA240524C00975000 | 2024-05-20 3:59PM EDT | 975.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2,425 | 0 | 6.25% |
| NVDA240524C00980000 | 2024-05-20 3:59PM EDT | 980.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3,228 | 0 | 6.25% |
| NVDA240524C00985000 | 2024-05-20 3:58PM EDT | 985.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 6.25% |
| NVDA240524C00990000 | 2024-05-20 3:59PM EDT | 990.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 2,496 | 0 | 6.25% |
| NVDA240524C00995000 | 2024-05-20 3:59PM EDT | 995.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 12.50% |
| NVDA240524C01000000 | 2024-05-20 3:59PM EDT | 1,000.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 20,258 | 0 | 12.50% |
| NVDA240524C01005000 | 2024-05-20 3:59PM EDT | 1,005.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 12.50% |
| NVDA240524C01010000 | 2024-05-20 3:59PM EDT | 1,010.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3,007 | 0 | 12.50% |
| NVDA240524C01015000 | 2024-05-20 3:59PM EDT | 1,015.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 12.50% |
| NVDA240524C01020000 | 2024-05-20 3:59PM EDT | 1,020.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2,841 | 0 | 12.50% |
| NVDA240524C01025000 | 2024-05-20 3:59PM EDT | 1,025.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 12.50% |
| NVDA240524C01030000 | 2024-05-20 3:59PM EDT | 1,030.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 12.50% |
| NVDA240524C01035000 | 2024-05-20 3:59PM EDT | 1,035.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 12.50% |
| NVDA240524C01040000 | 2024-05-20 3:59PM EDT | 1,040.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 12.50% |
| NVDA240524C01045000 | 2024-05-20 3:59PM EDT | 1,045.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 25.00% |
| NVDA240524C01050000 | 2024-05-20 3:59PM EDT | 1,050.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 7,762 | 0 | 25.00% |
| NVDA240524C01055000 | 2024-05-20 3:59PM EDT | 1,055.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 25.00% |
| NVDA240524C01060000 | 2024-05-20 3:59PM EDT | 1,060.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 25.00% |
| NVDA240524C01065000 | 2024-05-20 3:59PM EDT | 1,065.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 25.00% |
| NVDA240524C01070000 | 2024-05-20 3:59PM EDT | 1,070.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2,132 | 0 | 25.00% |
| NVDA240524C01075000 | 2024-05-20 3:58PM EDT | 1,075.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 25.00% |
| NVDA240524C01080000 | 2024-05-20 3:59PM EDT | 1,080.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 25.00% |
| NVDA240524C01085000 | 2024-05-20 3:59PM EDT | 1,085.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 25.00% |
| NVDA240524C01090000 | 2024-05-20 3:56PM EDT | 1,090.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 25.00% |
| NVDA240524C01095000 | 2024-05-20 3:59PM EDT | 1,095.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 25.00% |
| NVDA240524C01100000 | 2024-05-20 3:59PM EDT | 1,100.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 8,345 | 0 | 25.00% |
| NVDA240524C01105000 | 2024-05-20 3:59PM EDT | 1,105.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 25.00% |
| NVDA240524C01110000 | 2024-05-20 3:59PM EDT | 1,110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 25.00% |
| NVDA240524C01115000 | 2024-05-20 3:58PM EDT | 1,115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 25.00% |
| NVDA240524C01120000 | 2024-05-20 3:59PM EDT | 1,120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,602 | 0 | 25.00% |
| NVDA240524C01125000 | 2024-05-20 3:58PM EDT | 1,125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,798 | 0 | 25.00% |
| NVDA240524C01130000 | 2024-05-20 3:59PM EDT | 1,130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 25.00% |
| NVDA240524C01140000 | 2024-05-20 3:59PM EDT | 1,140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,437 | 0 | 25.00% |
| NVDA240524C01150000 | 2024-05-20 3:59PM EDT | 1,150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4,218 | 0 | 25.00% |
| NVDA240524C01160000 | 2024-05-20 3:59PM EDT | 1,160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 50.00% |
| NVDA240524C01170000 | 2024-05-20 3:59PM EDT | 1,170.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 50.00% |
| NVDA240524C01180000 | 2024-05-20 3:59PM EDT | 1,180.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 50.00% |
| NVDA240524C01190000 | 2024-05-20 3:59PM EDT | 1,190.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 50.00% |
| NVDA240524C01200000 | 2024-05-20 3:59PM EDT | 1,200.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6,768 | 0 | 50.00% |
| NVDA240524C01210000 | 2024-05-20 3:59PM EDT | 1,210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 50.00% |
| NVDA240524C01220000 | 2024-05-20 3:58PM EDT | 1,220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 50.00% |
| NVDA240524C01230000 | 2024-05-20 3:59PM EDT | 1,230.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 50.00% |
| NVDA240524C01240000 | 2024-05-20 3:51PM EDT | 1,240.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| NVDA240524C01250000 | 2024-05-20 3:59PM EDT | 1,250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 50.00% |
| NVDA240524C01260000 | 2024-05-20 3:59PM EDT | 1,260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| NVDA240524C01270000 | 2024-05-20 3:59PM EDT | 1,270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 50.00% |
| NVDA240524C01280000 | 2024-05-20 3:58PM EDT | 1,280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| NVDA240524C01290000 | 2024-05-20 3:59PM EDT | 1,290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| NVDA240524C01300000 | 2024-05-20 3:59PM EDT | 1,300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,772 | 0 | 50.00% |
| NVDA240524C01310000 | 2024-05-20 3:57PM EDT | 1,310.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 50.00% |
| NVDA240524C01320000 | 2024-05-20 3:53PM EDT | 1,320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| NVDA240524C01330000 | 2024-05-20 3:58PM EDT | 1,330.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NVDA240524C01340000 | 2024-05-20 3:07PM EDT | 1,340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| NVDA240524C01350000 | 2024-05-20 3:28PM EDT | 1,350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| NVDA240524C01360000 | 2024-05-20 3:59PM EDT | 1,360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| NVDA240524C01370000 | 2024-05-20 3:19PM EDT | 1,370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA240524C01380000 | 2024-05-20 3:45PM EDT | 1,380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| NVDA240524C01390000 | 2024-05-20 3:50PM EDT | 1,390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| NVDA240524C01400000 | 2024-05-20 3:59PM EDT | 1,400.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 50.00% |
| NVDA240524C01450000 | 2024-05-20 3:59PM EDT | 1,450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,831 | 0 | 50.00% |
| NVDA240524C01500000 | 2024-05-20 3:57PM EDT | 1,500.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,281 | 0 | 50.00% |
| NVDA240524C01550000 | 2024-05-20 3:59PM EDT | 1,550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,200 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-05-20 3:52PM EDT | 1,600.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,075 | 0 | 50.00% |
| NVDA240524C01650000 | 2024-05-20 3:51PM EDT | 1,650.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 50.00% |
| NVDA240524C01700000 | 2024-05-20 3:57PM EDT | 1,700.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| NVDA240524C01750000 | 2024-05-20 3:49PM EDT | 1,750.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| NVDA240524C01790000 | 2024-05-20 3:57PM EDT | 1,790.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| NVDA240524C01800000 | 2024-05-20 3:59PM EDT | 1,800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 50.00% |
| NVDA240524C01810000 | 2024-05-20 3:59PM EDT | 1,810.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,188 | 0 | 50.00% |
Opções de vendapara24 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-05-20 9:31AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240524P00300000 | 2024-05-17 12:45PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00320000 | 2024-05-17 2:22PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00330000 | 2024-05-20 9:34AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00340000 | 2024-05-17 3:34PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240524P00350000 | 2024-05-20 9:41AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240524P00360000 | 2024-05-20 9:33AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240524P00370000 | 2024-05-20 11:34AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240524P00380000 | 2024-05-20 11:36AM EDT | 380.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00390000 | 2024-05-17 10:49AM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240524P00400000 | 2024-05-20 9:45AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 100.00% |
| NVDA240524P00410000 | 2024-05-17 9:43AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240524P00420000 | 2024-05-17 3:40PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00430000 | 2024-05-20 11:34AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240524P00440000 | 2024-05-20 11:47AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| NVDA240524P00450000 | 2024-05-20 2:10PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NVDA240524P00460000 | 2024-05-20 2:09PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA240524P00470000 | 2024-05-20 3:14PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240524P00480000 | 2024-05-20 3:55PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240524P00490000 | 2024-05-20 3:55PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240524P00500000 | 2024-05-20 1:40PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA240524P00510000 | 2024-05-20 10:39AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524P00520000 | 2024-05-20 12:55PM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA240524P00530000 | 2024-05-20 3:32PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| NVDA240524P00540000 | 2024-05-20 3:35PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240524P00550000 | 2024-05-20 3:58PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| NVDA240524P00560000 | 2024-05-20 3:47PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| NVDA240524P00570000 | 2024-05-20 3:15PM EDT | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240524P00580000 | 2024-05-20 3:01PM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240524P00590000 | 2024-05-20 3:59PM EDT | 590.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| NVDA240524P00592500 | 2024-05-20 9:30AM EDT | 592.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00595000 | 2024-05-20 3:46PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240524P00600000 | 2024-05-20 3:58PM EDT | 600.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 50.00% |
| NVDA240524P00605000 | 2024-05-20 12:50PM EDT | 605.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA240524P00607500 | 2024-05-17 3:56PM EDT | 607.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240524P00610000 | 2024-05-20 3:48PM EDT | 610.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240524P00615000 | 2024-05-20 1:32PM EDT | 615.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| NVDA240524P00620000 | 2024-05-20 3:59PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| NVDA240524P00625000 | 2024-05-20 3:09PM EDT | 625.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA240524P00630000 | 2024-05-20 3:57PM EDT | 630.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 50.00% |
| NVDA240524P00635000 | 2024-05-20 12:38PM EDT | 635.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240524P00640000 | 2024-05-20 3:51PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| NVDA240524P00645000 | 2024-05-20 3:58PM EDT | 645.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| NVDA240524P00650000 | 2024-05-20 3:59PM EDT | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 50.00% |
| NVDA240524P00655000 | 2024-05-20 3:25PM EDT | 655.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| NVDA240524P00660000 | 2024-05-20 3:58PM EDT | 660.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 50.00% |
| NVDA240524P00665000 | 2024-05-20 3:39PM EDT | 665.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| NVDA240524P00670000 | 2024-05-20 3:57PM EDT | 670.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| NVDA240524P00675000 | 2024-05-20 3:56PM EDT | 675.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 50.00% |
| NVDA240524P00680000 | 2024-05-20 3:33PM EDT | 680.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| NVDA240524P00685000 | 2024-05-20 3:42PM EDT | 685.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA240524P00690000 | 2024-05-20 3:58PM EDT | 690.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| NVDA240524P00695000 | 2024-05-20 3:33PM EDT | 695.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| NVDA240524P00700000 | 2024-05-20 3:59PM EDT | 700.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 50.00% |
| NVDA240524P00705000 | 2024-05-20 3:38PM EDT | 705.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NVDA240524P00710000 | 2024-05-20 3:49PM EDT | 710.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 50.00% |
| NVDA240524P00715000 | 2024-05-20 3:59PM EDT | 715.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| NVDA240524P00720000 | 2024-05-20 3:57PM EDT | 720.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 50.00% |
| NVDA240524P00725000 | 2024-05-20 3:59PM EDT | 725.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 50.00% |
| NVDA240524P00730000 | 2024-05-20 3:57PM EDT | 730.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| NVDA240524P00735000 | 2024-05-20 3:58PM EDT | 735.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| NVDA240524P00740000 | 2024-05-20 3:57PM EDT | 740.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 50.00% |
| NVDA240524P00745000 | 2024-05-20 3:59PM EDT | 745.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 50.00% |
| NVDA240524P00750000 | 2024-05-20 3:59PM EDT | 750.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,703 | 0 | 50.00% |
| NVDA240524P00755000 | 2024-05-20 3:58PM EDT | 755.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| NVDA240524P00760000 | 2024-05-20 3:59PM EDT | 760.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 50.00% |
| NVDA240524P00765000 | 2024-05-20 3:59PM EDT | 765.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 50.00% |
| NVDA240524P00770000 | 2024-05-20 3:59PM EDT | 770.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 50.00% |
| NVDA240524P00775000 | 2024-05-20 3:59PM EDT | 775.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 50.00% |
| NVDA240524P00780000 | 2024-05-20 3:59PM EDT | 780.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,671 | 0 | 25.00% |
| NVDA240524P00785000 | 2024-05-20 3:59PM EDT | 785.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 25.00% |
| NVDA240524P00790000 | 2024-05-20 3:59PM EDT | 790.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 25.00% |
| NVDA240524P00795000 | 2024-05-20 3:59PM EDT | 795.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 25.00% |
| NVDA240524P00800000 | 2024-05-20 3:59PM EDT | 800.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8,110 | 0 | 25.00% |
| NVDA240524P00805000 | 2024-05-20 3:59PM EDT | 805.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 25.00% |
| NVDA240524P00810000 | 2024-05-20 3:59PM EDT | 810.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 25.00% |
| NVDA240524P00815000 | 2024-05-20 3:57PM EDT | 815.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 25.00% |
| NVDA240524P00820000 | 2024-05-20 3:59PM EDT | 820.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2,892 | 0 | 25.00% |
| NVDA240524P00825000 | 2024-05-20 3:59PM EDT | 825.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4,022 | 0 | 25.00% |
| NVDA240524P00830000 | 2024-05-20 3:59PM EDT | 830.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,921 | 0 | 25.00% |
| NVDA240524P00835000 | 2024-05-20 3:59PM EDT | 835.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1,930 | 0 | 25.00% |
| NVDA240524P00840000 | 2024-05-20 3:59PM EDT | 840.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3,268 | 0 | 25.00% |
| NVDA240524P00845000 | 2024-05-20 3:59PM EDT | 845.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 25.00% |
| NVDA240524P00850000 | 2024-05-20 3:59PM EDT | 850.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6,700 | 0 | 25.00% |
| NVDA240524P00855000 | 2024-05-20 3:59PM EDT | 855.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 25.00% |
| NVDA240524P00860000 | 2024-05-20 3:59PM EDT | 860.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 25.00% |
| NVDA240524P00865000 | 2024-05-20 3:59PM EDT | 865.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 12.50% |
| NVDA240524P00870000 | 2024-05-20 3:59PM EDT | 870.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1,935 | 0 | 12.50% |
| NVDA240524P00875000 | 2024-05-20 3:59PM EDT | 875.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 12.50% |
| NVDA240524P00880000 | 2024-05-20 3:59PM EDT | 880.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3,564 | 0 | 12.50% |
| NVDA240524P00885000 | 2024-05-20 3:58PM EDT | 885.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 12.50% |
| NVDA240524P00890000 | 2024-05-20 3:59PM EDT | 890.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2,167 | 0 | 12.50% |
| NVDA240524P00892500 | 2024-05-20 3:59PM EDT | 892.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| NVDA240524P00895000 | 2024-05-20 3:58PM EDT | 895.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| NVDA240524P00897500 | 2024-05-20 3:55PM EDT | 897.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| NVDA240524P00900000 | 2024-05-20 3:59PM EDT | 900.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 7,969 | 0 | 12.50% |
| NVDA240524P00902500 | 2024-05-20 3:55PM EDT | 902.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| NVDA240524P00905000 | 2024-05-20 3:58PM EDT | 905.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 12.50% |
| NVDA240524P00907500 | 2024-05-20 3:59PM EDT | 907.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| NVDA240524P00910000 | 2024-05-20 3:59PM EDT | 910.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1,779 | 0 | 6.25% |
| NVDA240524P00912500 | 2024-05-20 3:59PM EDT | 912.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| NVDA240524P00915000 | 2024-05-20 3:59PM EDT | 915.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 6.25% |
| NVDA240524P00917500 | 2024-05-20 3:58PM EDT | 917.50 | 27.06 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| NVDA240524P00920000 | 2024-05-20 3:59PM EDT | 920.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 3,649 | 0 | 6.25% |
| NVDA240524P00925000 | 2024-05-20 3:59PM EDT | 925.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 3,567 | 0 | 6.25% |
| NVDA240524P00930000 | 2024-05-20 3:59PM EDT | 930.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 4,252 | 0 | 3.13% |
| NVDA240524P00935000 | 2024-05-20 3:59PM EDT | 935.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 3.13% |
| NVDA240524P00940000 | 2024-05-20 3:59PM EDT | 940.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 10,058 | 0 | 1.56% |
| NVDA240524P00945000 | 2024-05-20 3:59PM EDT | 945.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 8,698 | 0 | 0.78% |
| NVDA240524P00950000 | 2024-05-20 3:59PM EDT | 950.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 9,881 | 0 | 0.00% |
| NVDA240524P00955000 | 2024-05-20 3:59PM EDT | 955.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.00% |
| NVDA240524P00960000 | 2024-05-20 3:59PM EDT | 960.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| NVDA240524P00965000 | 2024-05-20 3:59PM EDT | 965.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-05-20 3:59PM EDT | 970.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| NVDA240524P00975000 | 2024-05-20 3:59PM EDT | 975.00 | 56.89 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| NVDA240524P00980000 | 2024-05-20 3:59PM EDT | 980.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| NVDA240524P00985000 | 2024-05-20 3:49PM EDT | 985.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240524P00990000 | 2024-05-20 3:32PM EDT | 990.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| NVDA240524P00995000 | 2024-05-20 3:54PM EDT | 995.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240524P01000000 | 2024-05-20 3:59PM EDT | 1,000.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| NVDA240524P01005000 | 2024-05-20 3:51PM EDT | 1,005.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524P01010000 | 2024-05-20 3:53PM EDT | 1,010.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA240524P01015000 | 2024-05-20 12:17PM EDT | 1,015.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01020000 | 2024-05-20 3:52PM EDT | 1,020.00 | 87.58 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240524P01025000 | 2024-05-20 3:53PM EDT | 1,025.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240524P01030000 | 2024-05-20 3:52PM EDT | 1,030.00 | 95.28 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA240524P01035000 | 2024-05-20 3:19PM EDT | 1,035.00 | 96.59 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA240524P01040000 | 2024-05-20 3:19PM EDT | 1,040.00 | 100.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240524P01045000 | 2024-05-20 2:36PM EDT | 1,045.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-05-20 3:55PM EDT | 1,050.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| NVDA240524P01055000 | 2024-05-20 3:34PM EDT | 1,055.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524P01060000 | 2024-05-20 3:54PM EDT | 1,060.00 | 120.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240524P01065000 | 2024-05-20 3:53PM EDT | 1,065.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240524P01070000 | 2024-05-20 2:02PM EDT | 1,070.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240524P01075000 | 2024-05-20 3:56PM EDT | 1,075.00 | 134.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-05-20 3:24PM EDT | 1,080.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA240524P01085000 | 2024-05-20 3:53PM EDT | 1,085.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240524P01090000 | 2024-05-20 3:59PM EDT | 1,090.00 | 146.85 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NVDA240524P01095000 | 2024-05-20 3:56PM EDT | 1,095.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NVDA240524P01100000 | 2024-05-20 3:54PM EDT | 1,100.00 | 156.25 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NVDA240524P01105000 | 2024-05-20 3:45PM EDT | 1,105.00 | 159.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA240524P01110000 | 2024-05-20 3:54PM EDT | 1,110.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240524P01115000 | 2024-05-20 3:44PM EDT | 1,115.00 | 168.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NVDA240524P01120000 | 2024-05-20 3:03PM EDT | 1,120.00 | 172.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| NVDA240524P01125000 | 2024-05-20 3:35PM EDT | 1,125.00 | 177.35 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| NVDA240524P01130000 | 2024-05-20 3:54PM EDT | 1,130.00 | 184.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NVDA240524P01140000 | 2024-05-20 3:53PM EDT | 1,140.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240524P01150000 | 2024-05-20 3:55PM EDT | 1,150.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| NVDA240524P01160000 | 2024-05-20 3:54PM EDT | 1,160.00 | 214.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240524P01170000 | 2024-05-20 3:54PM EDT | 1,170.00 | 223.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240524P01180000 | 2024-05-20 3:55PM EDT | 1,180.00 | 234.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240524P01190000 | 2024-05-20 3:53PM EDT | 1,190.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240524P01200000 | 2024-05-20 3:54PM EDT | 1,200.00 | 253.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240524P01210000 | 2024-05-20 1:56PM EDT | 1,210.00 | 262.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240524P01220000 | 2024-05-20 3:54PM EDT | 1,220.00 | 272.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524P01230000 | 2024-05-20 3:54PM EDT | 1,230.00 | 283.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240524P01240000 | 2024-05-20 3:58PM EDT | 1,240.00 | 293.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01250000 | 2024-05-20 3:54PM EDT | 1,250.00 | 303.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240524P01260000 | 2024-05-17 11:55AM EDT | 1,260.00 | 325.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01270000 | 2024-05-17 9:42AM EDT | 1,270.00 | 327.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01280000 | 2024-05-20 10:09AM EDT | 1,280.00 | 333.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01290000 | 2024-05-20 3:51PM EDT | 1,290.00 | 342.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01300000 | 2024-05-20 9:48AM EDT | 1,300.00 | 355.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01310000 | 2024-05-15 1:17PM EDT | 1,310.00 | 364.74 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240524P01320000 | 2024-05-17 10:55AM EDT | 1,320.00 | 381.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240524P01330000 | 2024-05-17 10:29AM EDT | 1,330.00 | 392.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01340000 | 2024-05-17 10:24AM EDT | 1,340.00 | 405.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01350000 | 2024-05-17 10:25AM EDT | 1,350.00 | 414.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01360000 | 2024-05-17 10:27AM EDT | 1,360.00 | 423.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240524P01370000 | 2024-05-15 12:54PM EDT | 1,370.00 | 424.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01380000 | 2024-05-15 12:48PM EDT | 1,380.00 | 434.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01390000 | 2024-05-15 12:27PM EDT | 1,390.00 | 443.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240524P01600000 | 2024-05-17 10:17AM EDT | 1,600.00 | 667.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01800000 | 2024-05-17 10:17AM EDT | 1,800.00 | 867.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.