Mercados españoles abiertos en 3 hrs 30 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
424,68+5,57 (+1,33%)
Al cierre: 04:00PM EDT
426,90 +2,22 (+0,52%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230929C000700002023-09-27 10:02AM EDT70.00352.20353.70356.40-3.00-0.84%381,028.13%
NVDA230929C000800002023-09-27 2:58PM EDT80.00344.95343.75345.60-45.50-11.65%311,079.30%
NVDA230929C000900002023-09-27 2:52PM EDT90.00333.40332.80336.40+333.40-101,110.55%
NVDA230929C001000002023-09-25 12:50PM EDT100.00321.37322.80326.350.00-851,031.45%
NVDA230929C001500002023-09-22 10:53AM EDT150.00268.81272.95276.600.00-23517.19%
NVDA230929C001600002023-09-27 12:12PM EDT160.00257.63263.70266.50+0.65+0.25%17577.34%
NVDA230929C001700002023-09-21 9:48AM EDT170.00246.30252.85255.850.00--8631.84%
NVDA230929C001750002023-09-21 3:27PM EDT175.00235.87248.25251.000.00--4625.88%
NVDA230929C001800002023-09-27 3:49PM EDT180.00244.87243.60246.30+2.57+1.06%24483.98%
NVDA230929C001900002023-09-26 10:59AM EDT190.00235.11232.80236.700.00-331392.97%
NVDA230929C002000002023-09-26 1:10PM EDT200.00223.17223.15225.400.00-19489.84%
NVDA230929C002100002023-09-26 3:59PM EDT210.00208.84212.85215.850.00-138498.05%
NVDA230929C002200002023-09-22 3:55PM EDT220.00197.00202.15205.900.00-1010471.88%
NVDA230929C002300002023-09-26 11:12AM EDT230.00194.60193.00196.500.00-312304.69%
NVDA230929C002350002023-09-27 11:02AM EDT235.00185.57187.90191.55+1.96+1.07%15282.81%
NVDA230929C002400002023-09-15 9:30AM EDT240.00214.61183.35186.200.00-23294.53%
NVDA230929C002450002023-09-06 9:58AM EDT245.00234.00177.85181.500.00-27433.89%
NVDA230929C002500002023-09-26 10:07AM EDT250.00170.20173.50176.550.00-1934320.90%
NVDA230929C002550002023-09-15 3:45PM EDT255.00185.59168.85170.750.00-1113272.27%
NVDA230929C002600002023-09-12 12:08PM EDT260.00194.48163.60166.650.00-12310.35%
NVDA230929C002650002023-09-22 3:54PM EDT265.00150.70158.75161.500.00-46299.61%
NVDA230929C002700002023-09-26 10:07AM EDT270.00150.28152.85156.700.00-1934237.89%
NVDA230929C002750002023-09-25 9:58AM EDT275.00147.21148.00151.500.00-1017221.88%
NVDA230929C002800002023-09-26 2:59PM EDT280.00140.52142.90146.600.00-59213.28%
NVDA230929C002850002023-09-20 2:41PM EDT285.00146.18138.35141.400.00-211230.66%
NVDA230929C002900002023-09-26 2:59PM EDT290.00131.04132.90136.600.00-518196.88%
NVDA230929C002950002023-09-27 10:29AM EDT295.00128.40127.20131.20+9.20+7.72%19295.02%
NVDA230929C003000002023-09-26 2:30PM EDT300.00122.30123.55126.600.00-129224.81%
NVDA230929C003050002023-09-22 12:03PM EDT305.00114.20118.00121.300.00-2339275.88%
NVDA230929C003100002023-09-27 1:12PM EDT310.00108.63112.90116.65-3.70-3.29%114170.70%
NVDA230929C003150002023-09-27 11:41AM EDT315.00105.97108.30111.40-0.69-0.65%3161175.00%
NVDA230929C003200002023-09-27 12:34PM EDT320.0098.25103.75105.90-3.25-3.20%146163.28%
NVDA230929C003250002023-09-27 10:41AM EDT325.0096.9897.95101.45-1.33-1.35%170125.00%
NVDA230929C003300002023-09-27 12:01PM EDT330.0088.3293.3596.00-3.28-3.58%876211.38%
NVDA230929C003350002023-09-25 3:58PM EDT335.0087.1987.9590.550.00-134184.96%
NVDA230929C003400002023-09-27 3:52PM EDT340.0085.1382.9086.65+1.23+1.47%374125.00%
NVDA230929C003450002023-09-27 1:28PM EDT345.0073.0478.0081.35+3.84+5.55%586190.33%
NVDA230929C003475002023-09-25 9:34AM EDT347.5066.2576.1578.800.00-11133.30%
NVDA230929C003500002023-09-27 12:08PM EDT350.0067.8074.1075.90-4.90-6.74%1242130.86%
NVDA230929C003525002023-09-27 1:49PM EDT352.5065.3070.9073.75+65.30-40112.89%
NVDA230929C003550002023-09-27 2:55PM EDT355.0069.6368.7571.70+5.67+8.86%263134.18%
NVDA230929C003575002023-09-25 10:44AM EDT357.5063.1566.4068.650.00-53119.92%
NVDA230929C003600002023-09-26 3:42PM EDT360.0058.5563.5066.600.00-466117.19%
NVDA230929C003625002023-09-25 2:54PM EDT362.5057.9061.9064.150.00-6966131.89%
NVDA230929C003650002023-09-27 3:37PM EDT365.0060.5059.2561.00-0.07-0.12%771112.40%
NVDA230929C003675002023-09-26 11:10AM EDT367.5056.8556.7558.300.00-1322103.52%
NVDA230929C003700002023-09-27 1:51PM EDT370.0047.9653.8556.70-4.84-9.17%5100109.77%
NVDA230929C003725002023-09-27 1:08PM EDT372.5046.7551.8054.20+0.15+0.32%2238112.60%
NVDA230929C003750002023-09-27 12:31PM EDT375.0043.9048.8550.55-2.95-6.30%267662.50%
NVDA230929C003775002023-09-27 2:13PM EDT377.5040.7646.8548.35-4.49-9.92%302790.28%
NVDA230929C003800002023-09-27 3:53PM EDT380.0044.8044.4046.65+5.30+13.42%24330399.41%
NVDA230929C003825002023-09-27 3:51PM EDT382.5043.0041.6543.20+4.45+11.54%114274.32%
NVDA230929C003850002023-09-27 3:52PM EDT385.0040.2039.0541.15+5.00+14.20%1612877.73%
NVDA230929C003875002023-09-27 3:54PM EDT387.5037.8036.4539.15+3.30+9.57%6214879.69%
NVDA230929C003900002023-09-27 3:54PM EDT390.0034.6834.6035.85+4.48+14.83%40136173.14%
NVDA230929C003925002023-09-27 3:52PM EDT392.5032.7031.6534.15+5.10+18.48%3911273.24%
NVDA230929C003950002023-09-27 3:30PM EDT395.0031.6028.9031.80+6.13+24.07%79857867.48%
NVDA230929C003975002023-09-27 3:52PM EDT397.5028.0526.4029.50+5.35+23.57%50724865.09%
NVDA230929C004000002023-09-27 3:59PM EDT400.0025.0025.2525.70+4.00+19.05%7,9662,92160.86%
NVDA230929C004050002023-09-27 3:56PM EDT405.0020.8020.6021.65+3.65+21.28%8,0731,87461.43%
NVDA230929C004100002023-09-27 3:59PM EDT410.0016.5516.1017.30+3.40+25.86%5,4782,69957.30%
NVDA230929C004150002023-09-27 3:59PM EDT415.0012.1412.2012.65+2.34+23.88%10,4915,14252.15%
NVDA230929C004200002023-09-27 3:59PM EDT420.008.758.609.00+1.65+23.24%35,2445,94151.23%
NVDA230929C004250002023-09-27 3:59PM EDT425.005.905.705.95+1.12+23.43%59,3949,16748.69%
NVDA230929C004300002023-09-27 3:59PM EDT430.003.603.553.70+0.55+18.03%81,54710,59647.45%
NVDA230929C004325002023-09-27 3:59PM EDT432.502.752.672.90+0.29+11.79%12,4313,15747.56%
NVDA230929C004350002023-09-27 3:59PM EDT435.002.032.002.10+0.18+9.73%25,29015,21746.27%
NVDA230929C004375002023-09-27 3:59PM EDT437.501.521.451.67+0.05+3.40%9,5074,26847.39%
NVDA230929C004400002023-09-27 3:59PM EDT440.001.091.051.10-0.01-0.91%24,99816,60845.53%
NVDA230929C004425002023-09-27 3:59PM EDT442.500.780.780.80-0.07-8.24%5,1913,45345.75%
NVDA230929C004450002023-09-27 3:59PM EDT445.000.550.520.55-0.09-14.06%10,4746,94545.46%
NVDA230929C004475002023-09-27 3:59PM EDT447.500.370.360.39-0.12-24.49%2,5832,91145.75%
NVDA230929C004500002023-09-27 3:59PM EDT450.000.260.250.26-0.11-29.73%8,3127,71945.61%
NVDA230929C004525002023-09-27 3:58PM EDT452.500.190.140.23-0.09-32.14%1,6501,76147.95%
NVDA230929C004550002023-09-27 3:59PM EDT455.000.130.120.15-0.10-43.48%6,0527,53147.75%
NVDA230929C004575002023-09-27 3:59PM EDT457.500.100.090.17-0.08-44.44%2,4462,26451.95%
NVDA230929C004600002023-09-27 3:59PM EDT460.000.070.060.08-0.08-53.33%4,6628,51649.22%
NVDA230929C004625002023-09-27 3:59PM EDT462.500.050.050.07-0.07-58.33%6161,51650.00%
NVDA230929C004650002023-09-27 3:54PM EDT465.000.050.040.05-0.04-44.44%7933,18750.98%
NVDA230929C004675002023-09-27 3:57PM EDT467.500.040.030.05-0.04-50.00%2951,43952.73%
NVDA230929C004700002023-09-27 3:53PM EDT470.000.030.030.04-0.04-57.14%1,1667,67954.69%
NVDA230929C004725002023-09-27 3:59PM EDT472.500.020.020.04-0.03-60.00%1,05989656.25%
NVDA230929C004750002023-09-27 3:50PM EDT475.000.020.020.03-0.04-66.67%8531,99557.42%
NVDA230929C004775002023-09-27 3:52PM EDT477.500.020.020.10-0.02-50.00%11871866.02%
NVDA230929C004800002023-09-27 3:58PM EDT480.000.020.010.03-0.02-50.00%1,2864,56760.94%
NVDA230929C004825002023-09-27 3:56PM EDT482.500.020.020.03-0.02-50.00%5181,53864.45%
NVDA230929C004850002023-09-27 3:45PM EDT485.000.020.010.03-0.01-33.33%2543,93965.63%
NVDA230929C004875002023-09-27 3:12PM EDT487.500.010.010.03-0.01-50.00%2251,44167.58%
NVDA230929C004900002023-09-27 3:59PM EDT490.000.010.010.02-0.02-66.67%1,0044,14767.97%
NVDA230929C004950002023-09-27 3:58PM EDT495.000.010.010.02-0.02-66.67%3682,61871.88%
NVDA230929C005000002023-09-27 3:55PM EDT500.000.010.000.01-0.01-50.00%6135,74468.75%
NVDA230929C005050002023-09-27 3:15PM EDT505.000.010.000.010.00-882,56573.44%
NVDA230929C005100002023-09-27 3:16PM EDT510.000.010.000.010.00-552,79478.13%
NVDA230929C005150002023-09-27 2:37PM EDT515.000.010.000.010.00-92,05381.25%
NVDA230929C005200002023-09-27 11:10AM EDT520.000.010.000.010.00-22,76484.38%
NVDA230929C005250002023-09-27 2:42PM EDT525.000.010.000.010.00-101,53987.50%
NVDA230929C005300002023-09-27 2:42PM EDT530.000.010.000.010.00-61,15990.63%
NVDA230929C005350002023-09-27 1:03PM EDT535.000.010.000.010.00-21,05496.88%
NVDA230929C005400002023-09-27 3:17PM EDT540.000.010.000.010.00-21,04898.44%
NVDA230929C005450002023-09-26 10:09AM EDT545.000.010.000.010.00-30248103.13%
NVDA230929C005500002023-09-27 3:36PM EDT550.000.010.000.010.00-262,452106.25%
NVDA230929C005550002023-09-26 11:03AM EDT555.000.010.000.010.00-10668109.38%
NVDA230929C005600002023-09-27 3:36PM EDT560.000.010.000.010.00-27723112.50%
NVDA230929C005650002023-09-27 9:31AM EDT565.000.020.000.01+0.01+100.00%1205115.63%
NVDA230929C005700002023-09-26 3:31PM EDT570.000.010.000.010.00-24531118.75%
NVDA230929C005750002023-09-21 10:26AM EDT575.000.010.000.010.00-6122121.88%
NVDA230929C005800002023-09-27 9:31AM EDT580.000.010.000.010.00-1623125.00%
NVDA230929C005850002023-09-20 11:05AM EDT585.000.010.000.010.00-141128.13%
NVDA230929C005900002023-09-22 11:47AM EDT590.000.010.000.010.00-11438131.25%
NVDA230929C005950002023-09-18 3:02PM EDT595.000.010.000.010.00-2222134.38%
NVDA230929C006000002023-09-27 1:13PM EDT600.000.010.000.010.00-191,151137.50%
NVDA230929C006100002023-09-22 10:01AM EDT610.000.010.000.010.00-1375143.75%
NVDA230929C006200002023-09-25 2:46PM EDT620.000.010.000.010.00-8285150.00%
NVDA230929C006300002023-09-25 2:00PM EDT630.000.010.000.010.00-2236156.25%
NVDA230929C006400002023-09-22 10:57AM EDT640.000.010.000.010.00-18164162.50%
NVDA230929C006500002023-09-20 3:16PM EDT650.000.010.000.010.00-1271168.75%
NVDA230929C006600002023-09-27 1:13PM EDT660.000.010.000.010.00-11253175.00%
NVDA230929C006800002023-09-27 1:12PM EDT680.000.010.000.010.00-35176181.25%
NVDA230929C007000002023-09-27 1:01PM EDT700.000.010.000.010.00-1332193.75%
NVDA230929C007200002023-09-12 11:16AM EDT720.000.010.000.010.00-18234206.25%
NVDA230929C007400002023-09-18 11:04AM EDT740.000.010.000.010.00-2162212.50%
NVDA230929C007600002023-09-14 9:54AM EDT760.000.010.000.010.00-5116225.00%
NVDA230929C007800002023-09-14 9:33AM EDT780.000.010.000.010.00-5236231.25%
NVDA230929C008000002023-09-12 11:37AM EDT800.000.020.000.010.00-121741243.75%
NVDA230929C008200002023-09-12 10:00AM EDT820.000.010.000.010.00-10548250.00%
NVDA230929C008400002023-09-08 11:45AM EDT840.000.010.000.010.00-236256.25%
NVDA230929C008600002023-09-25 10:56AM EDT860.000.010.000.010.00-4421262.50%
NVDA230929C008800002023-08-31 9:30AM EDT880.000.040.000.010.00--1275.00%
NVDA230929C009000002023-08-30 12:51PM EDT900.000.030.000.010.00--9281.25%
NVDA230929C009200002023-08-29 2:19PM EDT920.000.030.000.010.00-1314287.50%
NVDA230929C009800002023-08-30 2:03PM EDT980.000.030.000.010.00--3312.50%
NVDA230929C010000002023-09-06 1:32PM EDT1,000.000.010.000.010.00-1114318.75%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230929P000700002023-09-14 11:43AM EDT70.000.010.000.010.00-1032700.00%
NVDA230929P000800002023-09-12 10:48AM EDT80.000.010.000.010.00-1030650.00%
NVDA230929P001200002023-09-12 9:47AM EDT120.000.010.000.010.00-109487.50%
NVDA230929P001500002023-09-22 9:41AM EDT150.000.010.000.010.00-1073400.00%
NVDA230929P001600002023-09-08 3:40PM EDT160.000.030.000.010.00-1016381.25%
NVDA230929P001700002023-08-15 9:59AM EDT170.000.100.000.010.00--1362.50%
NVDA230929P001800002023-09-21 11:11AM EDT180.000.010.000.010.00-13337.50%
NVDA230929P001900002023-09-06 12:56PM EDT190.000.010.000.010.00-26312.50%
NVDA230929P002000002023-09-06 2:28PM EDT200.000.020.000.010.00-2136300.00%
NVDA230929P002100002023-09-18 9:33AM EDT210.000.010.000.010.00-5084275.00%
NVDA230929P002200002023-09-19 11:03AM EDT220.000.010.000.010.00-151262.50%
NVDA230929P002300002023-09-15 12:22PM EDT230.000.010.000.010.00-1192243.75%
NVDA230929P002350002023-09-11 11:08AM EDT235.000.030.000.010.00-341237.50%
NVDA230929P002400002023-09-21 9:48AM EDT240.000.010.000.010.00-90859225.00%
NVDA230929P002450002023-09-21 9:55AM EDT245.000.020.000.010.00-1232218.75%
NVDA230929P002500002023-09-21 3:59PM EDT250.000.010.000.010.00-117798212.50%
NVDA230929P002550002023-09-26 1:51PM EDT255.000.010.000.010.00-577206.25%
NVDA230929P002600002023-09-22 9:42AM EDT260.000.010.000.010.00-200252196.88%
NVDA230929P002650002023-09-22 1:25PM EDT265.000.010.000.010.00-203304187.50%
NVDA230929P002700002023-09-22 3:12PM EDT270.000.010.000.010.00-204344181.25%
NVDA230929P002750002023-09-26 3:45PM EDT275.000.010.000.010.00-3609175.00%
NVDA230929P002800002023-09-27 12:55PM EDT280.000.010.000.010.00-7341168.75%
NVDA230929P002850002023-09-26 3:45PM EDT285.000.010.000.010.00-2477162.50%
NVDA230929P002900002023-09-26 3:45PM EDT290.000.010.000.010.00-1564156.25%
NVDA230929P002950002023-09-27 10:01AM EDT295.000.010.000.010.00-50531150.00%
NVDA230929P003000002023-09-26 3:45PM EDT300.000.010.000.010.00-151,869143.75%
NVDA230929P003050002023-09-26 3:45PM EDT305.000.010.000.010.00-61,034137.50%
NVDA230929P003100002023-09-26 2:28PM EDT310.000.010.000.010.00-301,067131.25%
NVDA230929P003150002023-09-26 3:20PM EDT315.000.010.000.010.00-122969125.00%
NVDA230929P003200002023-09-27 9:36AM EDT320.000.010.000.010.00-1401,374118.75%
NVDA230929P003250002023-09-27 3:17PM EDT325.000.010.000.010.00-1982,457112.50%
NVDA230929P003300002023-09-27 3:44PM EDT330.000.010.000.01-0.01-50.00%3902,440106.25%
NVDA230929P003350002023-09-27 3:35PM EDT335.000.010.010.03-0.02-66.67%41,333112.50%
NVDA230929P003400002023-09-27 2:09PM EDT340.000.020.010.030.00-421,421106.25%
NVDA230929P003450002023-09-27 2:11PM EDT345.000.020.010.30-0.01-33.33%348724125.39%
NVDA230929P003475002023-09-27 1:19PM EDT347.500.020.000.02-0.01-33.33%56130790.63%
NVDA230929P003500002023-09-27 3:58PM EDT350.000.020.010.05-0.02-50.00%6403,92596.88%
NVDA230929P003525002023-09-27 2:35PM EDT352.500.020.000.04-0.03-60.00%215489.84%
NVDA230929P003550002023-09-27 3:53PM EDT355.000.020.010.02-0.02-50.00%5991,20484.38%
NVDA230929P003575002023-09-27 3:22PM EDT357.500.020.000.31-0.04-66.67%236192106.25%
NVDA230929P003600002023-09-27 3:59PM EDT360.000.030.010.08-0.02-40.00%4572,37287.89%
NVDA230929P003625002023-09-27 3:57PM EDT362.500.030.030.05-0.04-57.14%51256783.59%
NVDA230929P003650002023-09-27 3:54PM EDT365.000.040.030.04-0.03-42.86%2101,28578.91%
NVDA230929P003675002023-09-27 3:17PM EDT367.500.030.030.04-0.06-66.67%12362575.78%
NVDA230929P003700002023-09-27 3:56PM EDT370.000.040.030.05-0.06-60.00%1,8443,42773.83%
NVDA230929P003725002023-09-27 3:50PM EDT372.500.040.030.05-0.09-69.23%35382170.31%
NVDA230929P003750002023-09-27 3:56PM EDT375.000.040.040.06-0.11-73.33%4962,73469.14%
NVDA230929P003775002023-09-27 3:45PM EDT377.500.060.050.06-0.12-66.67%2701,28566.41%
NVDA230929P003800002023-09-27 3:58PM EDT380.000.070.060.07-0.16-69.57%3,4634,97464.45%
NVDA230929P003825002023-09-27 3:58PM EDT382.500.070.070.09-0.24-77.42%1,3151,63662.89%
NVDA230929P003850002023-09-27 3:59PM EDT385.000.090.080.10-0.28-75.68%3,4654,61160.35%
NVDA230929P003875002023-09-27 3:59PM EDT387.500.130.100.18-0.37-74.00%2,5262,23060.74%
NVDA230929P003900002023-09-27 3:59PM EDT390.000.140.140.16-0.47-77.05%5,3527,05857.72%
NVDA230929P003925002023-09-27 3:58PM EDT392.500.210.180.26-0.60-74.07%1,9401,41757.62%
NVDA230929P003950002023-09-27 3:59PM EDT395.000.270.240.26-0.75-73.53%8,0715,38554.98%
NVDA230929P003975002023-09-27 3:59PM EDT397.500.350.340.35-0.95-73.08%3,7321,75254.30%
NVDA230929P004000002023-09-27 3:59PM EDT400.000.440.440.45-1.19-73.01%66,86718,12752.98%
NVDA230929P004050002023-09-27 3:59PM EDT405.000.810.760.81-1.70-67.73%19,4267,90551.07%
NVDA230929P004100002023-09-27 3:59PM EDT410.001.391.291.39-2.41-63.42%34,25910,21149.71%
NVDA230929P004150002023-09-27 3:59PM EDT415.002.302.302.34-3.20-58.18%43,4947,92848.19%
NVDA230929P004200002023-09-27 3:59PM EDT420.003.753.653.80-3.90-50.98%52,7179,42746.86%
NVDA230929P004250002023-09-27 3:59PM EDT425.005.855.705.90-4.65-44.29%23,1404,85145.74%
NVDA230929P004300002023-09-27 3:59PM EDT430.008.508.258.70-5.65-39.93%6,1714,65844.74%
NVDA230929P004325002023-09-27 3:54PM EDT432.5010.109.7010.35-5.45-35.05%1,1832,66744.19%
NVDA230929P004350002023-09-27 3:59PM EDT435.0012.2511.2012.45-5.00-28.99%4,9781,80846.58%
NVDA230929P004375002023-09-27 3:50PM EDT437.5013.8513.2014.40-6.00-30.23%25882346.39%
NVDA230929P004400002023-09-27 3:59PM EDT440.0016.3514.9516.50-5.82-26.25%4,5704,22546.63%
NVDA230929P004425002023-09-27 3:54PM EDT442.5018.0017.5019.30-5.90-24.69%3611,09255.47%
NVDA230929P004450002023-09-27 3:59PM EDT445.0021.0019.6021.30-5.40-20.45%1,5023,31653.10%
NVDA230929P004475002023-09-27 3:52PM EDT447.5022.8521.2023.60-6.69-22.65%3871,02654.05%
NVDA230929P004500002023-09-27 3:59PM EDT450.0025.8024.6526.35-5.40-17.31%9432,44362.70%
NVDA230929P004525002023-09-27 3:59PM EDT452.5028.3027.0528.85-1.40-4.71%6744866.94%
NVDA230929P004550002023-09-27 3:59PM EDT455.0030.5329.6530.80-5.67-15.66%1,8301,22659.33%
NVDA230929P004575002023-09-27 2:47PM EDT457.5034.0531.9033.40-4.96-12.71%8,30671665.58%
NVDA230929P004600002023-09-27 3:54PM EDT460.0034.9534.6036.20-6.55-15.78%8,45571676.17%
NVDA230929P004625002023-09-27 2:47PM EDT462.5038.2537.3038.70-2.10-5.20%1391558.69%
NVDA230929P004650002023-09-27 2:47PM EDT465.0040.6539.1041.20-1.28-3.05%1251283.79%
NVDA230929P004675002023-09-27 2:40PM EDT467.5044.5042.0543.30-1.86-4.01%3076.95%
NVDA230929P004700002023-09-27 3:59PM EDT470.0045.6044.5045.80-6.05-11.71%3833680.37%
NVDA230929P004725002023-09-27 10:54AM EDT472.5053.0847.1548.35+3.40+6.84%2085.30%
NVDA230929P004750002023-09-27 2:22PM EDT475.0054.7549.6050.90-0.68-1.23%29790.23%
NVDA230929P004775002023-09-26 1:56PM EDT477.5055.6551.9053.400.00-1193.55%
NVDA230929P004800002023-09-27 2:22PM EDT480.0061.6053.6056.10+3.83+6.63%225102.78%
NVDA230929P004825002023-09-21 9:36AM EDT482.5062.1057.0058.450.00-10101.71%
NVDA230929P004850002023-09-27 9:34AM EDT485.0060.4259.3060.80-3.58-5.59%1299.80%
NVDA230929P004875002023-09-20 2:30PM EDT487.5056.5061.0064.700.00-39070.31%
NVDA230929P004900002023-09-27 2:38PM EDT490.0066.0063.5067.25-5.30-7.43%1777.73%
NVDA230929P004950002023-09-27 2:20PM EDT495.0075.2568.5071.85+0.21+0.28%205141.50%
NVDA230929P005000002023-09-26 11:34AM EDT500.0077.8674.5077.100.00-20117.97%
NVDA230929P005050002023-09-20 12:45PM EDT505.0069.9578.7582.300.00-10108.50%
NVDA230929P005100002023-09-20 1:11PM EDT510.0076.6183.9586.650.00-10156.98%
NVDA230929P005150002023-09-15 10:20AM EDT515.0067.6089.1091.750.00-20108.98%
NVDA230929P005200002023-09-26 1:36PM EDT520.0098.4793.9097.000.00-20116.60%
NVDA230929P005250002023-09-14 12:27PM EDT525.0069.7098.60102.100.00-190103.13%
NVDA230929P005300002023-09-14 12:10PM EDT530.0073.95103.60107.250.00-40122.85%
NVDA230929P005350002023-09-14 9:56AM EDT535.0081.05108.85112.300.00-60142.68%
NVDA230929P005400002023-09-18 12:01PM EDT540.00101.40114.35116.550.00-970135.16%
NVDA230929P005450002023-09-18 12:02PM EDT545.00108.11118.45121.550.00-990196.48%
NVDA230929P005500002023-09-21 9:33AM EDT550.00131.50123.70126.600.00-40203.61%
NVDA230929P005550002023-09-18 3:51PM EDT555.00116.01128.60133.000.00-1760176.95%
NVDA230929P005600002023-09-18 12:12PM EDT560.00122.10133.55136.450.00-4780209.77%
NVDA230929P005650002023-09-18 3:19PM EDT565.00126.97138.70142.200.00-40157.03%
NVDA230929P005700002023-09-18 3:10PM EDT570.00131.09143.55147.050.00-20238.92%
NVDA230929P005800002023-09-06 2:48PM EDT580.00107.20154.15157.250.00-4190194.14%
NVDA230929P005900002023-09-06 2:41PM EDT590.00117.30163.55167.300.00-2000173.44%
NVDA230929P006000002023-09-11 9:43AM EDT600.00151.51174.30177.300.00-20218.75%
NVDA230929P006100002023-09-06 3:49PM EDT610.00140.44183.55187.300.00-20188.67%
NVDA230929P006200002023-08-31 12:52PM EDT620.00129.06194.00197.300.00--0224.22%
NVDA230929P006300002023-08-31 12:13PM EDT630.00134.40203.60206.700.00--0287.99%
NVDA230929P006400002023-09-18 11:22AM EDT640.00204.20214.00216.100.00-60270.80%
NVDA230929P006500002023-08-24 11:40AM EDT650.00171.20232.95234.850.00-20454.52%
NVDA230929P006600002023-08-28 11:04AM EDT660.00203.87234.00236.750.00--0210.16%
NVDA230929P006800002023-09-27 2:58PM EDT680.00254.85253.85256.65-6.56-2.51%31329.44%
NVDA230929P007000002023-09-22 3:41PM EDT700.00281.43273.70277.200.00-10255.47%
NVDA230929P007200002023-09-05 12:47PM EDT720.00234.84293.45297.600.00-1540281.25%
NVDA230929P007400002023-08-31 12:52PM EDT740.00248.99314.10317.150.00-20307.42%
NVDA230929P007600002023-09-08 10:21AM EDT760.00297.76333.45337.250.00-20254.69%
NVDA230929P007800002023-08-29 3:53PM EDT780.00293.79353.45357.300.00--0278.91%
NVDA230929P008000002023-08-22 12:27PM EDT800.00345.40388.80390.700.00--0681.98%
NVDA230929P008200002023-08-24 12:58PM EDT820.00334.50402.90404.850.00-10611.82%