Mercados españoles abiertos en 4 hrs 40 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,59-0,95 (-0,77%)
Al cierre: 04:00PM EDT
120,61 -1,98 (-1,62%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726C000500002024-07-23 9:36AM EDT50.0073.7072.4072.85+1.84+2.56%63375.00%
NVDA240726C000550002024-07-23 2:26PM EDT55.0067.2067.4067.85-1.45-2.11%33115337.50%
NVDA240726C000600002024-07-22 3:39PM EDT60.0063.4362.2562.850.00-159394.92%
NVDA240726C000650002024-07-22 3:56PM EDT65.0058.5857.2557.850.00-210354.69%
NVDA240726C000700002024-07-23 3:54PM EDT70.0052.3352.4052.85-1.57-2.91%7449242.19%
NVDA240726C000750002024-07-23 3:57PM EDT75.0047.6547.4047.85-0.75-1.55%52103215.63%
NVDA240726C000800002024-07-23 11:23AM EDT80.0044.2642.1042.80+0.65+1.49%391,137241.41%
NVDA240726C000810002024-07-19 2:19PM EDT81.0037.4841.3541.900.00-89197184.38%
NVDA240726C000820002024-07-19 11:11AM EDT82.0037.6540.2540.900.00-327245.31%
NVDA240726C000830002024-07-19 10:17AM EDT83.0037.7039.3539.900.00-893174.22%
NVDA240726C000840002024-07-23 3:39PM EDT84.0038.8538.3538.90-0.25-0.64%4424168.75%
NVDA240726C000850002024-07-22 1:50PM EDT85.0038.1037.3037.900.00-19151143.75%
NVDA240726C000860002024-07-23 11:24AM EDT86.0038.2736.4036.90+0.57+1.51%568171.09%
NVDA240726C000870002024-07-22 10:07AM EDT87.0034.8935.2535.900.00-10133214.06%
NVDA240726C000880002024-07-18 2:57PM EDT88.0032.6034.2534.900.00-116126208.01%
NVDA240726C000890002024-07-23 9:52AM EDT89.0035.1533.2533.90+1.55+4.61%24224201.95%
NVDA240726C000900002024-07-23 9:35AM EDT90.0033.9532.1032.80+0.92+2.79%31,585182.81%
NVDA240726C000910002024-07-23 2:26PM EDT91.0031.3931.4031.90+1.37+4.56%3135146.09%
NVDA240726C000920002024-07-19 3:50PM EDT92.0026.2430.3030.900.00-19182115.63%
NVDA240726C000930002024-07-22 9:32AM EDT93.0027.1029.3029.900.00-187110.94%
NVDA240726C000940002024-07-22 3:41PM EDT94.0029.6528.4028.900.00-1868132.03%
NVDA240726C000950002024-07-23 3:45PM EDT95.0027.7527.3027.90+1.40+5.31%80364103.13%
NVDA240726C000960002024-07-23 3:45PM EDT96.0026.8026.4026.90-1.20-4.29%40302122.66%
NVDA240726C000970002024-07-22 12:35PM EDT97.0024.9525.3025.950.00-37124110.16%
NVDA240726C000980002024-07-22 12:29PM EDT98.0023.8924.3024.950.00-2219105.47%
NVDA240726C000990002024-07-22 2:24PM EDT99.0025.0523.3023.950.00-20179101.56%
NVDA240726C001000002024-07-23 3:54PM EDT100.0022.5022.3022.85-1.00-4.26%1883,234133.98%
NVDA240726C001010002024-07-23 1:06PM EDT101.0022.0821.4021.90+0.06+0.27%42297100.39%
NVDA240726C001020002024-07-22 11:26AM EDT102.0021.2120.3020.90+2.33+12.34%844376.56%
NVDA240726C001030002024-07-23 2:25PM EDT103.0019.5519.1019.85-0.90-4.40%131,183117.77%
NVDA240726C001040002024-07-23 1:15PM EDT104.0018.7518.1518.90-0.85-4.34%40393116.80%
NVDA240726C001050002024-07-23 3:58PM EDT105.0017.6617.1517.85-0.96-5.16%631,225107.23%
NVDA240726C001060002024-07-23 3:13PM EDT106.0016.7016.5016.90-0.83-4.73%6851086.33%
NVDA240726C001070002024-07-23 3:54PM EDT107.0015.4915.4515.90-1.16-6.97%1841078.13%
NVDA240726C001080002024-07-23 12:54PM EDT108.0015.1214.2514.90-0.63-4.00%5521,28695.02%
NVDA240726C001090002024-07-23 3:58PM EDT109.0013.7313.2513.90-0.54-3.78%271,48689.55%
NVDA240726C001100002024-07-23 3:59PM EDT110.0012.7212.4512.90-1.00-7.29%51210,21064.45%
NVDA240726C001110002024-07-23 3:59PM EDT111.0011.6511.2012.00-1.19-9.27%1341,12884.47%
NVDA240726C001120002024-07-23 3:54PM EDT112.0010.5510.2511.00-1.25-10.59%3591,50178.81%
NVDA240726C001130002024-07-23 3:25PM EDT113.0010.109.3510.00-0.65-6.05%8351,65150.98%
NVDA240726C001140002024-07-23 3:42PM EDT114.008.808.509.00-1.15-11.56%4352,88952.83%
NVDA240726C001150002024-07-23 3:59PM EDT115.008.007.858.10-1.13-12.38%1,89910,20560.16%
NVDA240726C001160002024-07-23 3:55PM EDT116.007.106.957.25-1.05-12.88%7643,64159.47%
NVDA240726C001170002024-07-23 3:59PM EDT117.006.256.056.35-1.00-13.79%1,2774,01156.74%
NVDA240726C001180002024-07-23 3:59PM EDT118.005.395.105.50-1.02-15.91%2,0976,41053.27%
NVDA240726C001190002024-07-23 3:56PM EDT119.004.604.404.70-1.15-20.00%3,6399,09453.27%
NVDA240726C001200002024-07-23 3:59PM EDT120.003.953.704.00-1.05-21.00%22,07525,53853.13%
NVDA240726C001210002024-07-23 3:59PM EDT121.003.253.153.35-1.05-24.42%7,58316,56953.81%
NVDA240726C001220002024-07-23 3:59PM EDT122.002.702.602.72-0.95-26.03%26,85027,31153.22%
NVDA240726C001230002024-07-23 3:59PM EDT123.002.182.092.19-0.77-26.10%76,32324,82652.69%
NVDA240726C001240002024-07-23 3:59PM EDT124.001.681.611.72-0.86-33.86%87,53923,09751.61%
NVDA240726C001250002024-07-23 3:59PM EDT125.001.311.251.34-0.74-36.10%126,18753,09151.42%
NVDA240726C001260002024-07-23 3:59PM EDT126.000.980.951.03-0.56-36.36%44,29064,78451.27%
NVDA240726C001270002024-07-23 3:59PM EDT127.000.740.700.74-0.52-41.27%34,41268,93150.49%
NVDA240726C001280002024-07-23 3:59PM EDT128.000.530.500.55-0.43-44.79%28,62236,40350.29%
NVDA240726C001290002024-07-23 3:59PM EDT129.000.390.340.40-0.33-45.83%21,75125,19051.12%
NVDA240726C001300002024-07-23 3:59PM EDT130.000.290.260.29-0.24-45.28%59,08581,38450.59%
NVDA240726C001310002024-07-23 3:59PM EDT131.000.200.180.20-0.18-47.37%13,25031,18650.49%
NVDA240726C001320002024-07-23 3:59PM EDT132.000.150.130.15-0.14-48.28%13,30128,32851.17%
NVDA240726C001330002024-07-23 3:59PM EDT133.000.100.100.11-0.11-52.38%8,24231,32652.15%
NVDA240726C001340002024-07-23 3:59PM EDT134.000.080.070.08-0.08-50.00%8,52027,55252.73%
NVDA240726C001350002024-07-23 3:59PM EDT135.000.060.060.07-0.05-45.45%23,25742,79555.08%
NVDA240726C001360002024-07-23 3:59PM EDT136.000.040.030.06-0.04-50.00%2,68218,52755.08%
NVDA240726C001370002024-07-23 3:59PM EDT137.000.040.030.04-0.02-33.33%4,77912,75356.25%
NVDA240726C001380002024-07-23 3:48PM EDT138.000.030.030.04-0.02-40.00%2,5677,91359.38%
NVDA240726C001390002024-07-23 3:55PM EDT139.000.030.030.04-0.02-40.00%3,0875,32662.50%
NVDA240726C001400002024-07-23 3:57PM EDT140.000.030.020.030.00-7,05443,62162.89%
NVDA240726C001410002024-07-23 3:59PM EDT141.000.020.020.03-0.01-33.33%8515,71465.63%
NVDA240726C001420002024-07-23 3:56PM EDT142.000.020.010.020.00-1,2855,12264.84%
NVDA240726C001430002024-07-23 3:42PM EDT143.000.010.010.02-0.02-66.67%9885,91567.19%
NVDA240726C001440002024-07-23 3:50PM EDT144.000.020.010.020.00-888,95770.31%
NVDA240726C001450002024-07-23 3:50PM EDT145.000.010.010.02-0.01-50.00%1,33021,16972.66%
NVDA240726C001460002024-07-23 3:51PM EDT146.000.010.010.02-0.01-50.00%3346,49375.00%
NVDA240726C001470002024-07-23 3:38PM EDT147.000.010.010.020.00-6679,38778.13%
NVDA240726C001480002024-07-23 3:58PM EDT148.000.010.010.020.00-1,0954,39680.47%
NVDA240726C001490002024-07-23 11:17AM EDT149.000.010.000.01-0.01-50.00%1383,75475.00%
NVDA240726C001500002024-07-23 3:21PM EDT150.000.010.000.010.00-1,01925,72276.56%
NVDA240726C001520002024-07-23 3:51PM EDT152.000.010.000.010.00-73,91581.25%
NVDA240726C001550002024-07-23 1:01PM EDT155.000.010.000.010.00-2312,57687.50%
NVDA240726C001600002024-07-23 1:05PM EDT160.000.010.000.010.00-2713,67996.88%
NVDA240726C001650002024-07-22 2:04PM EDT165.000.010.000.010.00-19,460109.38%
NVDA240726C001700002024-07-23 12:49PM EDT170.000.010.000.010.00-310,563118.75%
NVDA240726C001750002024-07-23 9:49AM EDT175.000.010.000.010.00-33,976128.13%
NVDA240726C001800002024-07-22 9:47AM EDT180.000.010.000.010.00-24,093137.50%
NVDA240726C001850002024-07-22 9:30AM EDT185.000.010.000.010.00-174,450143.75%
NVDA240726C001900002024-07-22 9:30AM EDT190.000.010.000.010.00-53,866156.25%
NVDA240726C001950002024-07-22 3:50PM EDT195.000.010.000.010.00-154,647162.50%
NVDA240726C002000002024-07-22 11:09AM EDT200.000.010.000.010.00-10414,404168.75%
NVDA240726C002050002024-07-19 3:06PM EDT205.000.010.000.010.00-10,23111,047178.13%
NVDA240726C002100002024-07-19 2:47PM EDT210.000.010.000.010.00-24,59149,814187.50%
NVDA240726C002150002024-07-22 11:29AM EDT215.000.010.000.010.00-5045,169193.75%
NVDA240726C002200002024-07-23 1:04PM EDT220.000.010.000.010.00-625,351196.88%
NVDA240726C009900002024-06-07 3:52PM EDT990.00237.89233.60244.75+237.89-1-0.00%
NVDA240726C010000002024-06-07 3:47PM EDT1,000.00231.00222.55234.20+231.00-3-0.00%
NVDA240726C010200002024-06-07 3:24PM EDT1,020.00210.09205.65217.15+210.09-1-0.00%
NVDA240726C010300002024-06-07 2:58PM EDT1,030.00202.81198.95207.25+202.81-40-0.00%
NVDA240726C010400002024-06-07 9:46AM EDT1,040.00180.20190.85199.10+180.20-6-0.00%
NVDA240726C010500002024-06-07 3:58PM EDT1,050.00186.79181.20192.10+186.79-2-0.00%
NVDA240726C010700002024-06-07 3:58PM EDT1,070.00171.42166.20176.50+171.42-1100.00%
NVDA240726C010900002024-06-06 1:58PM EDT1,090.00151.63150.55161.95+151.63--20.00%
NVDA240726C011000002024-06-07 3:51PM EDT1,100.00150.59143.60152.50+150.59-1550.00%
NVDA240726C011100002024-06-07 3:52PM EDT1,110.00142.08138.60147.35+142.08-1110.00%
NVDA240726C011200002024-06-06 3:56PM EDT1,120.00140.28130.95140.80+140.28--10.00%
NVDA240726C011300002024-06-07 9:30AM EDT1,130.00123.65124.05134.05+123.65-100.00%
NVDA240726C011400002024-06-07 12:55PM EDT1,140.00124.80117.80127.45+124.80-660.00%
NVDA240726C011500002024-06-07 1:32PM EDT1,150.00118.14112.75120.40+118.14-435,241.99%
NVDA240726C011600002024-06-07 3:56PM EDT1,160.00111.00106.25115.30+111.00-324,653.81%
NVDA240726C011700002024-06-07 3:47PM EDT1,170.00105.50101.00107.50+105.50-324,234.08%
NVDA240726C011800002024-06-07 3:58PM EDT1,180.0098.7595.55101.95+98.75-1573,966.50%
NVDA240726C011900002024-06-07 2:34PM EDT1,190.0089.9090.1596.60+89.90-40153,748.05%
NVDA240726C012000002024-06-07 3:59PM EDT1,200.0087.7785.5591.35+87.77-95553,573.14%
NVDA240726C012100002024-06-07 3:56PM EDT1,210.0083.4581.1086.30+83.45-63353,420.95%
NVDA240726C012200002024-06-07 3:58PM EDT1,220.0078.9576.2081.75+78.95-62253,281.69%
NVDA240726C012300002024-06-07 12:01PM EDT1,230.0067.8570.6577.30+67.85-3153,144.38%
NVDA240726C012400002024-06-07 1:08PM EDT1,240.0073.5067.4573.00+73.50-1363,047.75%
NVDA240726C012500002024-06-07 3:52PM EDT1,250.0066.4862.6068.90+66.48-85572,936.72%
NVDA240726C012600002024-06-07 3:56PM EDT1,260.0060.5860.6064.95+60.58-1342,866.50%
NVDA240726C012700002024-06-07 3:52PM EDT1,270.0059.0054.8061.30+59.00-5122,756.25%
NVDA240726C012800002024-06-07 3:52PM EDT1,280.0054.0151.5557.60+54.01-952,678.13%
NVDA240726C012900002024-06-07 3:58PM EDT1,290.0050.9748.1052.45+50.97-2722,582.42%
NVDA240726C013000002024-06-07 3:52PM EDT1,300.0047.6844.7051.35+47.68-49422,534.52%
NVDA240726C013100002024-06-07 2:14PM EDT1,310.0043.0041.6048.30+43.00-322,468.21%
NVDA240726C013200002024-06-07 2:22PM EDT1,320.0040.0538.7545.60+40.05-1172,408.89%
NVDA240726C013300002024-06-07 2:12PM EDT1,330.0039.7335.8042.30+39.73-222,341.65%
NVDA240726C013400002024-06-06 1:18PM EDT1,340.0038.0033.9540.50+38.00--142,303.61%
NVDA240726C013500002024-06-07 3:59PM EDT1,350.0034.0034.0037.40+34.00-58312,272.17%
NVDA240726C013600002024-06-07 3:51PM EDT1,360.0032.6528.6035.25+32.65-1-2,188.87%
NVDA240726C013900002024-06-07 10:14AM EDT1,390.0025.6723.2529.40+25.67-1-2,066.46%
NVDA240726C014000002024-06-07 3:13PM EDT1,400.0025.0021.8027.55+25.00-6-2,029.49%
NVDA240726C014200002024-06-07 12:20PM EDT1,420.0022.9818.2023.75+22.98-9-1,942.82%
NVDA240726C014500002024-06-07 3:59PM EDT1,450.0017.5015.0020.60+17.50-4-1,867.77%
NVDA240726C014800002024-06-07 1:51PM EDT1,480.0020.1013.0517.05+20.10-20-1,799.07%
NVDA240726C015000002024-06-07 1:56PM EDT1,500.0015.3511.8014.45+15.35-15-1,747.02%
NVDA240726C015500002024-06-07 1:40PM EDT1,550.0011.257.9011.15+11.25-5-1,641.21%
NVDA240726C016000002024-06-07 3:39PM EDT1,600.007.995.459.10+7.99-4-1,567.63%
NVDA240726C017000002024-06-07 3:58PM EDT1,700.005.852.155.80+5.85-3-1,431.64%
NVDA240726C017500002024-06-07 2:27PM EDT1,750.006.002.096.20+6.00-1-1,452.15%
NVDA240726C020000002024-06-07 3:54PM EDT2,000.002.001.002.00+2.00-7-1,298.83%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P000500002024-07-22 10:41AM EDT50.000.010.000.010.00-115,070312.50%
NVDA240726P000550002024-07-22 10:57AM EDT55.000.010.000.010.00-12,702281.25%
NVDA240726P000600002024-07-22 9:30AM EDT60.000.010.000.010.00-77,127250.00%
NVDA240726P000650002024-07-22 9:33AM EDT65.000.010.000.010.00-4991,767225.00%
NVDA240726P000700002024-07-22 11:23AM EDT70.000.010.000.010.00-49614,178200.00%
NVDA240726P000750002024-07-22 11:10AM EDT75.000.010.000.010.00-67211,390175.00%
NVDA240726P000800002024-07-23 9:30AM EDT80.000.010.000.010.00-2016,157156.25%
NVDA240726P000810002024-07-22 3:52PM EDT81.000.010.000.010.00-1,28717,890150.00%
NVDA240726P000820002024-07-22 10:50AM EDT82.000.010.000.010.00-410,435146.88%
NVDA240726P000830002024-07-22 10:53AM EDT83.000.010.000.010.00-1,7356,830143.75%
NVDA240726P000840002024-07-23 9:30AM EDT84.000.010.000.010.00-2015,734137.50%
NVDA240726P000850002024-07-23 2:32PM EDT85.000.010.000.010.00-21910,151134.38%
NVDA240726P000860002024-07-23 12:29PM EDT86.000.010.000.010.00-5710,293131.25%
NVDA240726P000870002024-07-23 3:51PM EDT87.000.010.000.01-0.01-50.00%44112,081125.00%
NVDA240726P000880002024-07-23 3:55PM EDT88.000.010.000.020.00-6316,134131.25%
NVDA240726P000890002024-07-23 3:55PM EDT89.000.010.000.110.00-1,7266,410153.91%
NVDA240726P000900002024-07-23 3:57PM EDT90.000.010.000.010.00-4,0887,969115.63%
NVDA240726P000910002024-07-23 3:56PM EDT91.000.010.000.010.00-4,0482,667112.50%
NVDA240726P000920002024-07-23 3:56PM EDT92.000.010.010.020.00-2981,674120.31%
NVDA240726P000930002024-07-23 3:31PM EDT93.000.010.010.02-0.01-50.00%104,209115.63%
NVDA240726P000940002024-07-23 11:23AM EDT94.000.010.010.03-0.01-50.00%337,014115.63%
NVDA240726P000950002024-07-23 3:21PM EDT95.000.020.010.02-0.01-33.33%2685,494107.81%
NVDA240726P000960002024-07-23 3:59PM EDT96.000.010.010.03-0.02-66.67%2652,699107.03%
NVDA240726P000970002024-07-23 3:02PM EDT97.000.010.010.02-0.01-50.00%3451,69399.22%
NVDA240726P000980002024-07-23 2:01PM EDT98.000.010.010.02-0.01-50.00%8454,26995.31%
NVDA240726P000990002024-07-23 3:59PM EDT99.000.020.010.03-0.01-33.33%1,9834,43895.31%
NVDA240726P001000002024-07-23 3:59PM EDT100.000.030.020.03-0.01-25.00%3,60029,29293.75%
NVDA240726P001010002024-07-23 3:25PM EDT101.000.030.020.030.00-9304,49689.06%
NVDA240726P001020002024-07-23 3:58PM EDT102.000.030.020.03-0.02-40.00%36617,74485.16%
NVDA240726P001030002024-07-23 3:56PM EDT103.000.030.020.03-0.02-40.00%1,3014,29181.25%
NVDA240726P001040002024-07-23 3:46PM EDT104.000.030.030.04-0.03-50.00%5412,74580.47%
NVDA240726P001050002024-07-23 3:55PM EDT105.000.040.030.04-0.02-33.33%2,89414,65976.56%
NVDA240726P001060002024-07-23 3:51PM EDT106.000.050.040.05-0.01-16.67%2,4365,50975.00%
NVDA240726P001070002024-07-23 3:59PM EDT107.000.060.050.06-0.02-25.00%2,5068,46473.05%
NVDA240726P001080002024-07-23 3:50PM EDT108.000.060.060.07-0.02-25.00%1,60511,94870.31%
NVDA240726P001090002024-07-23 3:59PM EDT109.000.080.070.08-0.02-20.00%1,76910,49567.58%
NVDA240726P001100002024-07-23 3:59PM EDT110.000.100.080.10-0.01-9.09%12,41029,75865.23%
NVDA240726P001110002024-07-23 3:56PM EDT111.000.120.110.15-0.01-7.69%5,44117,95665.04%
NVDA240726P001120002024-07-23 3:59PM EDT112.000.140.140.16-0.02-12.50%3,79517,73661.91%
NVDA240726P001130002024-07-23 3:59PM EDT113.000.200.180.20-0.01-4.76%5,16016,57560.16%
NVDA240726P001140002024-07-23 3:59PM EDT114.000.250.230.29-0.01-3.85%16,17413,99359.38%
NVDA240726P001150002024-07-23 3:59PM EDT115.000.330.300.330.00-25,88731,51356.84%
NVDA240726P001160002024-07-23 3:59PM EDT116.000.450.420.44+0.02+4.65%10,30014,64756.25%
NVDA240726P001170002024-07-23 3:59PM EDT117.000.600.550.64+0.03+5.26%16,73515,44956.20%
NVDA240726P001180002024-07-23 3:59PM EDT118.000.770.730.80+0.05+6.94%13,95916,69654.98%
NVDA240726P001190002024-07-23 3:59PM EDT119.000.980.911.04+0.03+3.16%16,58918,93753.71%
NVDA240726P001200002024-07-23 3:59PM EDT120.001.281.241.30+0.09+7.56%105,98132,84953.37%
NVDA240726P001210002024-07-23 3:59PM EDT121.001.611.571.68+0.08+5.23%26,96415,46952.98%
NVDA240726P001220002024-07-23 3:59PM EDT122.002.051.972.10+0.15+7.89%58,58727,37752.39%
NVDA240726P001230002024-07-23 3:59PM EDT123.002.482.442.56+0.16+6.90%64,99615,95851.56%
NVDA240726P001240002024-07-23 3:59PM EDT124.003.102.963.20+0.33+11.91%34,15111,87951.76%
NVDA240726P001250002024-07-23 3:59PM EDT125.003.713.603.80+0.41+12.42%15,92617,56751.32%
NVDA240726P001260002024-07-23 3:59PM EDT126.004.404.254.60+0.50+12.82%6,5819,88151.95%
NVDA240726P001270002024-07-23 3:50PM EDT127.005.254.955.25+0.60+12.90%1,49512,94454.00%
NVDA240726P001280002024-07-23 3:59PM EDT128.005.955.806.15+0.70+13.33%9227,49951.66%
NVDA240726P001290002024-07-23 3:57PM EDT129.006.756.606.90+0.54+8.70%6643,13354.59%
NVDA240726P001300002024-07-23 3:56PM EDT130.007.707.507.90+0.95+14.07%2,0198,84751.37%
NVDA240726P001310002024-07-23 3:54PM EDT131.008.508.409.10+0.77+9.96%1673,08258.55%
NVDA240726P001320002024-07-23 3:42PM EDT132.009.709.3510.05+1.03+11.88%2582,22660.74%
NVDA240726P001330002024-07-23 3:29PM EDT133.0010.2010.3010.90+0.60+6.25%1302,69658.98%
NVDA240726P001340002024-07-23 3:10PM EDT134.0011.2011.2512.05+0.65+6.16%971,22166.60%
NVDA240726P001350002024-07-23 3:41PM EDT135.0012.2112.3012.85+0.71+6.17%1,1063,24165.23%
NVDA240726P001360002024-07-23 3:59PM EDT136.0013.5711.9015.00+1.07+8.56%282,32154.30%
NVDA240726P001370002024-07-23 3:44PM EDT137.0014.3213.3515.00+0.92+6.87%1277098.44%
NVDA240726P001380002024-07-23 3:44PM EDT138.0015.3515.2515.850.00-2544174.41%
NVDA240726P001390002024-07-23 3:30PM EDT139.0016.1514.9516.95+0.83+5.42%1144104.88%
NVDA240726P001400002024-07-23 1:12PM EDT140.0017.1315.9017.90+0.33+1.96%22040106.54%
NVDA240726P001410002024-07-23 11:48AM EDT141.0017.3017.9518.95-1.40-7.49%7869.92%
NVDA240726P001420002024-07-22 12:59PM EDT142.0019.5419.1520.050.00-10093.75%
NVDA240726P001430002024-07-22 2:38PM EDT143.0019.3220.1020.850.00-100081.25%
NVDA240726P001440002024-07-19 1:24PM EDT144.0026.3021.1521.650.00-110105.27%
NVDA240726P001450002024-07-23 3:57PM EDT145.0022.5022.1022.95-4.39-16.33%63395.51%
NVDA240726P001460002024-07-19 11:55AM EDT146.0026.4023.0024.000.00-2094.92%
NVDA240726P001470002024-07-18 3:17PM EDT147.0027.5523.6524.800.00-3011127.83%
NVDA240726P001480002024-07-23 10:07AM EDT148.0024.2024.8026.00-5.10-17.41%10144.24%
NVDA240726P001490002024-07-19 10:52AM EDT149.0029.9024.9527.000.00-10148.05%
NVDA240726P001500002024-07-23 2:51PM EDT150.0027.4026.9528.00+0.95+3.59%4636102.34%
NVDA240726P001520002024-07-11 10:27AM EDT152.0020.5528.1030.000.00-50159.18%
NVDA240726P001550002024-07-18 12:14PM EDT155.0035.6531.5033.150.00-32179.00%
NVDA240726P001600002024-07-22 3:42PM EDT160.0036.5536.9538.000.00-147129.30%
NVDA240726P001650002024-07-19 12:32PM EDT165.0046.1542.0043.050.00-40153.52%
NVDA240726P001700002024-07-15 2:09PM EDT170.0042.2547.1047.800.00-42145.31%
NVDA240726P001750002024-07-15 2:09PM EDT175.0047.2551.9552.950.00-40156.25%
NVDA240726P001800002024-07-15 9:43AM EDT180.0050.5057.0058.050.00-10190.23%
NVDA240726P001850002024-07-11 3:05PM EDT185.0055.6462.0063.000.00-80195.31%
NVDA240726P001900002024-06-21 9:30AM EDT190.0061.7569.4573.250.00-50433.30%
NVDA240726P002000002024-07-05 9:30AM EDT200.0071.6077.1078.050.00-50244.53%
NVDA240726P008000002024-06-07 3:11PM EDT800.002.211.922.27+2.21-9-0.00%
NVDA240726P008400002024-06-07 10:57AM EDT840.003.080.484.75+3.08-2-0.00%
NVDA240726P008500002024-06-07 3:33PM EDT850.002.802.403.10+2.80-5-0.00%
NVDA240726P008700002024-06-07 10:37AM EDT870.003.543.254.60+3.54-1-0.00%
NVDA240726P008800002024-06-07 10:00AM EDT880.005.301.365.80+5.30-2-0.00%
NVDA240726P009000002024-06-07 3:56PM EDT900.004.904.005.00+4.90-6-0.00%
NVDA240726P009400002024-06-07 10:59AM EDT940.007.944.109.05+7.94-5-0.00%
NVDA240726P009500002024-06-07 3:10PM EDT950.007.756.358.90+7.75-7-0.00%
NVDA240726P009800002024-06-07 12:14PM EDT980.0010.909.2011.10+10.90-10-0.00%
NVDA240726P009900002024-06-07 3:53PM EDT990.0011.2510.0011.70+11.25-10-0.00%
NVDA240726P010000002024-06-07 3:59PM EDT1,000.0011.9810.7012.70+11.98-32-0.00%
NVDA240726P010100002024-06-07 3:32PM EDT1,010.0013.9511.7014.80+13.95-3-0.00%
NVDA240726P010200002024-06-07 3:32PM EDT1,020.0015.3913.7517.25+15.39-1-0.00%
NVDA240726P010300002024-06-07 1:50PM EDT1,030.0016.0715.1518.50+16.07-1-0.00%
NVDA240726P010400002024-06-07 9:41AM EDT1,040.0022.2116.3519.85+22.21-2-0.00%
NVDA240726P010500002024-06-07 2:55PM EDT1,050.0020.5518.7022.50+20.55-2-0.00%
NVDA240726P010600002024-06-07 12:58PM EDT1,060.0021.6919.9024.40+21.69-1-0.00%
NVDA240726P010700002024-06-07 3:55PM EDT1,070.0024.6023.2027.70+24.60-5210.00%
NVDA240726P010800002024-06-07 2:46PM EDT1,080.0027.8125.6028.95+27.81-5390.00%
NVDA240726P010900002024-06-07 1:22PM EDT1,090.0029.0827.2031.80+29.08-1350.00%
NVDA240726P011000002024-06-07 3:45PM EDT1,100.0032.1530.0034.00+32.15-662160.00%
NVDA240726P011100002024-06-07 2:14PM EDT1,110.0038.0032.1537.25+38.00-620.00%
NVDA240726P011200002024-06-07 2:14PM EDT1,120.0041.3533.9541.05+41.35-460.00%
NVDA240726P011300002024-06-07 12:44PM EDT1,130.0043.6039.0544.30+43.60-420.00%
NVDA240726P011400002024-06-07 12:44PM EDT1,140.0047.1843.5047.95+47.18-2110.00%
NVDA240726P011500002024-06-07 3:45PM EDT1,150.0048.8545.8051.65+48.85-2080.00%
NVDA240726P011600002024-06-07 2:00PM EDT1,160.0053.5050.0055.55+53.50-110.00%
NVDA240726P011700002024-06-07 3:43PM EDT1,170.0057.0054.3562.25+57.00-440.00%
NVDA240726P011800002024-06-07 3:43PM EDT1,180.0061.0557.2564.15+61.05-14100.00%
NVDA240726P011900002024-06-07 3:10PM EDT1,190.0067.9063.2570.40+67.90-1190.00%
NVDA240726P012000002024-06-07 3:36PM EDT1,200.0072.3066.5073.55+72.30-13430.00%
NVDA240726P012100002024-06-07 3:55PM EDT1,210.0075.5574.0578.55+75.55-2320.00%
NVDA240726P012200002024-06-07 3:59PM EDT1,220.0080.9277.5083.80+80.92-170.00%
NVDA240726P012300002024-06-07 2:42PM EDT1,230.0090.0082.8089.30+90.00-220.00%
NVDA240726P012400002024-06-06 9:47AM EDT1,240.0082.5887.8094.95+82.58--20.00%
NVDA240726P012500002024-06-07 10:20AM EDT1,250.00110.5795.05100.85+110.57-120.00%
NVDA240726P012600002024-06-06 1:51PM EDT1,260.00114.80102.05106.95+114.80--40.00%
NVDA240726P012700002024-06-07 9:30AM EDT1,270.00115.00106.50115.00+115.00-120.00%
NVDA240726P013500002024-06-06 11:32AM EDT1,350.00174.00161.75172.80+174.00--50.00%