Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,99-8,60 (-7,02%)
A partir del 03:30PM EDT. Mercado abierto.
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
NVDA240726C000500002024-07-24 1:00PM EDT50.0066.4765.0065.35-7.23-9.81%15606.25%
NVDA240726C000550002024-07-24 12:00PM EDT55.0061.5960.0560.45-5.61-8.35%1085552.73%
NVDA240726C000600002024-07-22 3:39PM EDT60.0063.4355.0055.350.00-158488.67%
NVDA240726C000650002024-07-22 3:56PM EDT65.0058.5850.0050.350.00-210436.91%
NVDA240726C000700002024-07-24 2:02PM EDT70.0046.3245.1545.45-6.01-11.48%35448398.83%
NVDA240726C000750002024-07-24 2:47PM EDT75.0040.2040.1540.30-7.45-15.63%26134347.46%
NVDA240726C000800002024-07-24 3:02PM EDT80.0035.1535.2035.40-9.11-20.58%171,143309.38%
NVDA240726C000810002024-07-19 2:19PM EDT81.0037.4834.1534.300.00-89197296.00%
NVDA240726C000820002024-07-24 12:36PM EDT82.0034.3033.2533.45-3.35-8.90%127295.61%
NVDA240726C000830002024-07-24 9:34AM EDT83.0036.1532.1532.35-1.55-4.11%193281.05%
NVDA240726C000840002024-07-23 3:47PM EDT84.0038.8531.2531.400.00-4422277.44%
NVDA240726C000850002024-07-24 12:41PM EDT85.0031.0530.0530.25-7.05-18.50%2151258.79%
NVDA240726C000860002024-07-23 11:24AM EDT86.0038.2729.1029.500.00-563259.67%
NVDA240726C000870002024-07-22 10:07AM EDT87.0030.0028.1028.25-4.89-14.02%2133244.43%
NVDA240726C000880002024-07-18 2:57PM EDT88.0029.8127.0527.25-2.79-8.56%10126235.16%
NVDA240726C000890002024-07-24 2:48PM EDT89.0026.0026.2026.40-9.15-26.03%15224235.74%
NVDA240726C000900002024-07-24 2:46PM EDT90.0025.2725.2525.45-8.68-25.57%41,583230.47%
NVDA240726C000910002024-07-23 2:26PM EDT91.0031.3924.1024.350.00-3132216.02%
NVDA240726C000920002024-07-24 2:54PM EDT92.0022.7523.2523.40-3.49-13.30%15182213.48%
NVDA240726C000930002024-07-22 9:32AM EDT93.0027.1022.1022.350.00-187200.68%
NVDA240726C000940002024-07-24 12:53PM EDT94.0022.6921.1521.30-6.96-23.47%1568193.07%
NVDA240726C000950002024-07-24 12:53PM EDT95.0022.2020.1520.40-5.55-20.00%98332187.79%
NVDA240726C000960002024-07-24 1:48PM EDT96.0020.9519.2019.35-5.85-21.83%72342180.08%
NVDA240726C000970002024-07-24 12:37PM EDT97.0019.0518.2518.45-5.90-23.65%6124175.78%
NVDA240726C000980002024-07-22 12:29PM EDT98.0023.8917.2017.400.00-2219165.92%
NVDA240726C000990002024-07-24 10:19AM EDT99.0019.0516.3016.60-6.00-23.95%3179164.45%
NVDA240726C001000002024-07-24 3:12PM EDT100.0015.2515.3515.50-7.25-32.22%7543,138155.66%
NVDA240726C001010002024-07-24 9:53AM EDT101.0017.7214.3014.55-4.36-19.75%4274147.85%
NVDA240726C001020002024-07-24 11:38AM EDT102.0013.4013.2513.45-7.81-36.82%65441137.16%
NVDA240726C001030002024-07-24 12:06PM EDT103.0013.1512.2512.45-6.40-32.74%7801,186129.39%
NVDA240726C001040002024-07-24 12:52PM EDT104.0011.4011.3511.55-7.35-39.20%29363125.10%
NVDA240726C001050002024-07-24 3:11PM EDT105.0010.4010.3510.55-7.26-41.11%4891,228117.09%
NVDA240726C001060002024-07-24 2:27PM EDT106.0010.279.409.55-6.43-38.50%105506109.81%
NVDA240726C001070002024-07-24 3:13PM EDT107.008.488.458.65-7.01-45.26%65415104.00%
NVDA240726C001080002024-07-24 3:14PM EDT108.007.617.557.70-7.51-49.67%24282797.80%
NVDA240726C001090002024-07-24 3:05PM EDT109.006.616.656.80-7.12-51.86%2771,47691.99%
NVDA240726C001100002024-07-24 3:14PM EDT110.005.955.905.95-6.77-53.22%6,84910,18788.48%
NVDA240726C001110002024-07-24 3:13PM EDT111.005.105.055.15-6.55-56.22%1,6811,12183.55%
NVDA240726C001120002024-07-24 3:15PM EDT112.004.354.304.40-6.20-58.77%1,9391,50479.79%
NVDA240726C001130002024-07-24 3:14PM EDT113.003.653.653.70-6.45-63.86%1,9721,13576.90%
NVDA240726C001140002024-07-24 3:15PM EDT114.003.052.993.05-5.75-65.34%6,5442,89773.39%
NVDA240726C001150002024-07-24 3:15PM EDT115.002.432.422.44-5.57-69.63%33,88810,00170.22%
NVDA240726C001160002024-07-24 3:15PM EDT116.001.931.911.93-5.17-72.82%41,9933,77567.63%
NVDA240726C001170002024-07-24 3:15PM EDT117.001.481.471.49-4.77-76.32%68,6564,11065.23%
NVDA240726C001180002024-07-24 3:15PM EDT118.001.121.101.12-4.27-79.07%96,7236,33463.09%
NVDA240726C001190002024-07-24 3:15PM EDT119.000.840.810.83-3.76-82.10%69,9578,24461.47%
NVDA240726C001200002024-07-24 3:15PM EDT120.000.600.590.61-3.35-84.81%155,18828,29560.45%
NVDA240726C001210002024-07-24 3:15PM EDT121.000.430.420.43-2.82-86.77%42,70315,90059.28%
NVDA240726C001220002024-07-24 3:15PM EDT122.000.310.300.31-2.39-88.85%50,71325,17758.98%
NVDA240726C001230002024-07-24 3:15PM EDT123.000.230.210.22-1.95-89.86%47,50528,14558.59%
NVDA240726C001240002024-07-24 3:15PM EDT124.000.170.160.17-1.51-89.88%39,00526,40659.57%
NVDA240726C001250002024-07-24 3:15PM EDT125.000.120.120.13-1.19-90.84%70,00059,18860.55%
NVDA240726C001260002024-07-24 3:15PM EDT126.000.090.090.10-0.89-90.82%26,47063,63861.33%
NVDA240726C001270002024-07-24 3:15PM EDT127.000.070.070.08-0.67-90.54%22,67673,09362.70%
NVDA240726C001280002024-07-24 3:15PM EDT128.000.060.060.07-0.47-88.68%19,76540,61364.84%
NVDA240726C001290002024-07-24 3:15PM EDT129.000.060.050.06-0.33-84.62%11,74430,59166.80%
NVDA240726C001300002024-07-24 3:15PM EDT130.000.050.050.06-0.24-82.76%55,81790,10170.31%
NVDA240726C001310002024-07-24 3:14PM EDT131.000.040.040.05-0.16-76.19%11,30232,87671.48%
NVDA240726C001320002024-07-24 3:14PM EDT132.000.040.040.05-0.11-73.33%9,99129,01775.00%
NVDA240726C001330002024-07-24 3:15PM EDT133.000.040.030.04-0.06-60.00%9,92433,58175.39%
NVDA240726C001340002024-07-24 3:15PM EDT134.000.030.030.04-0.05-62.50%11,25630,60878.52%
NVDA240726C001350002024-07-24 3:14PM EDT135.000.030.030.04-0.03-42.86%37,44855,15381.64%
NVDA240726C001360002024-07-24 3:08PM EDT136.000.030.020.03-0.01-33.33%7,03218,36581.25%
NVDA240726C001370002024-07-24 3:02PM EDT137.000.030.020.03-0.01-25.00%10,99513,34184.38%
NVDA240726C001380002024-07-24 2:55PM EDT138.000.020.020.03-0.01-33.33%4,8078,40386.72%
NVDA240726C001390002024-07-24 2:59PM EDT139.000.020.020.03-0.01-33.33%1,2167,68189.84%
NVDA240726C001400002024-07-24 3:06PM EDT140.000.030.020.030.00-15,56243,26792.97%
NVDA240726C001410002024-07-24 3:12PM EDT141.000.020.010.020.00-5,0395,67990.63%
NVDA240726C001420002024-07-24 2:38PM EDT142.000.020.010.020.00-2,5404,58192.19%
NVDA240726C001430002024-07-24 3:03PM EDT143.000.010.010.020.00-3,9046,20595.31%
NVDA240726C001440002024-07-24 3:05PM EDT144.000.010.010.02-0.01-33.33%5,3548,96798.44%
NVDA240726C001450002024-07-24 2:53PM EDT145.000.020.010.02+0.01+100.00%2,70220,508100.00%
NVDA240726C001460002024-07-24 2:24PM EDT146.000.010.010.020.00-3,3096,363103.13%
NVDA240726C001470002024-07-24 3:01PM EDT147.000.020.010.02+0.01-3,8539,356105.47%
NVDA240726C001480002024-07-24 2:22PM EDT148.000.020.010.02+0.01+100.00%1,1854,959107.81%
NVDA240726C001490002024-07-24 3:14PM EDT149.000.010.010.020.00-5,0303,743110.94%
NVDA240726C001500002024-07-24 3:13PM EDT150.000.010.000.010.00-5,05725,725100.00%
NVDA240726C001520002024-07-24 2:23PM EDT152.000.010.000.010.00-663,912106.25%
NVDA240726C001550002024-07-24 1:24PM EDT155.000.010.000.010.00-40212,567112.50%
NVDA240726C001600002024-07-24 1:30PM EDT160.000.010.000.010.00-14013,664121.88%
NVDA240726C001650002024-07-24 1:42PM EDT165.000.010.000.010.00-939,460131.25%
NVDA240726C001700002024-07-23 12:49PM EDT170.000.010.000.010.00-410,560143.75%
NVDA240726C001750002024-07-24 12:42PM EDT175.000.010.000.010.00-503,976150.00%
NVDA240726C001800002024-07-23 10:07AM EDT180.000.010.000.010.00-24,093162.50%
NVDA240726C001850002024-07-24 1:57PM EDT185.000.010.000.010.00-14,450168.75%
NVDA240726C001900002024-07-22 9:30AM EDT190.000.010.000.010.00-53,866178.13%
NVDA240726C001950002024-07-22 3:50PM EDT195.000.010.000.010.00-154,647187.50%
NVDA240726C002000002024-07-22 11:09AM EDT200.000.010.000.010.00-10414,404193.75%
NVDA240726C002050002024-07-19 3:06PM EDT205.000.010.000.010.00-10,23111,047200.00%
NVDA240726C002100002024-07-19 2:47PM EDT210.000.010.000.010.00-24,59149,814206.25%
NVDA240726C002150002024-07-23 9:30AM EDT215.000.010.000.010.00-5045,219218.75%
NVDA240726C002200002024-07-24 3:08PM EDT220.000.010.000.010.00-6425,355225.00%
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+118.14-430.00%
NVDA240726C011600002024-06-07 3:56PM EDT1,160.00111.00106.25115.30+111.00-325,714.06%
NVDA240726C011700002024-06-07 3:47PM EDT1,170.00105.50101.00107.50+105.50-324,793.75%
NVDA240726C011800002024-06-07 3:58PM EDT1,180.0098.7595.55101.95+98.75-1574,376.76%
NVDA240726C011900002024-06-07 2:34PM EDT1,190.0089.9090.1596.60+89.90-40154,075.20%
NVDA240726C012000002024-06-07 3:59PM EDT1,200.0087.7785.5591.35+87.77-95553,849.32%
NVDA240726C012100002024-06-07 3:56PM EDT1,210.0083.4581.1086.30+83.45-63353,660.94%
NVDA240726C012200002024-06-07 3:58PM EDT1,220.0078.9576.2081.75+78.95-62253,493.75%
NVDA240726C012300002024-06-07 12:01PM EDT1,230.0067.8570.6577.30+67.85-3153,332.72%
NVDA240726C012400002024-06-07 1:08PM EDT1,240.0073.5067.4573.00+73.50-1363,221.19%
NVDA240726C012500002024-06-07 3:52PM EDT1,250.0066.4862.6068.90+66.48-85573,094.92%
NVDA240726C012600002024-06-07 3:56PM EDT1,260.0060.5860.6064.95+60.58-1343,015.72%
NVDA240726C012700002024-06-07 3:52PM EDT1,270.0059.0054.8061.30+59.00-5122,892.77%
NVDA240726C012800002024-06-07 3:52PM EDT1,280.0054.0151.5557.60+54.01-952,806.30%
NVDA240726C012900002024-06-07 3:58PM EDT1,290.0050.9748.1052.45+50.97-2722,701.22%
NVDA240726C013000002024-06-07 3:52PM EDT1,300.0047.6844.7051.35+47.68-49422,648.73%
NVDA240726C013100002024-06-07 2:14PM EDT1,310.0043.0041.6048.30+43.00-322,576.51%
NVDA240726C013200002024-06-07 2:22PM EDT1,320.0040.0538.7545.60+40.05-1172,512.16%
NVDA240726C013300002024-06-07 2:12PM EDT1,330.0039.7335.8042.30+39.73-222,439.55%
NVDA240726C013400002024-06-06 1:18PM EDT1,340.0038.0033.9540.50+38.00--142,398.49%
NVDA240726C013500002024-06-07 3:59PM EDT1,350.0034.0034.0037.40+34.00-58312,364.65%
NVDA240726C013600002024-06-07 3:51PM EDT1,360.0032.6528.6035.25+32.65-1-2,275.49%
NVDA240726C013900002024-06-07 10:14AM EDT1,390.0025.6723.2529.40+25.67-1-2,144.82%
NVDA240726C014000002024-06-07 3:13PM EDT1,400.0025.0021.8027.55+25.00-6-2,105.47%
NVDA240726C014200002024-06-07 12:20PM EDT1,420.0022.9818.2023.75+22.98-9-2,013.62%
NVDA240726C014500002024-06-07 3:59PM EDT1,450.0017.5015.0020.60+17.50-4-1,934.08%
NVDA240726C014800002024-06-07 1:51PM EDT1,480.0020.1013.0517.05+20.10-20-1,861.48%
NVDA240726C015000002024-06-07 1:56PM EDT1,500.0015.3511.8014.45+15.35-15-1,806.64%
NVDA240726C015500002024-06-07 1:40PM EDT1,550.0011.257.9011.15+11.25-5-1,695.41%
NVDA240726C016000002024-06-07 3:39PM EDT1,600.007.995.459.10+7.99-4-1,618.07%
NVDA240726C017000002024-06-07 3:58PM EDT1,700.005.852.155.80+5.85-3-1,475.59%
NVDA240726C017500002024-06-07 2:27PM EDT1,750.006.002.096.20+6.00-1-1,496.48%
NVDA240726C020000002024-06-07 3:54PM EDT2,000.002.001.002.00+2.00-7-1,335.74%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240726P000500002024-07-24 11:02AM EDT50.000.010.000.010.00-115,071287.50%
NVDA240726P000550002024-07-22 10:57AM EDT55.000.010.000.010.00-12,702262.50%
NVDA240726P000600002024-07-22 9:30AM EDT60.000.010.000.010.00-77,127231.25%
NVDA240726P000650002024-07-22 9:33AM EDT65.000.010.000.010.00-4991,767200.00%
NVDA240726P000700002024-07-24 2:52PM EDT70.000.010.000.010.00-4114,178175.00%
NVDA240726P000750002024-07-24 2:54PM EDT75.000.010.000.010.00-711,390156.25%
NVDA240726P000800002024-07-24 3:05PM EDT80.000.010.000.010.00-30216,157131.25%
NVDA240726P000810002024-07-24 3:07PM EDT81.000.010.000.010.00-4017,890128.13%
NVDA240726P000820002024-07-24 1:32PM EDT82.000.010.000.010.00-210,435125.00%
NVDA240726P000830002024-07-22 10:53AM EDT83.000.010.000.010.00-1,7356,830118.75%
NVDA240726P000840002024-07-24 3:01PM EDT84.000.010.000.010.00-445,934115.63%
NVDA240726P000850002024-07-24 3:10PM EDT85.000.010.000.020.00-24210,202118.75%
NVDA240726P000860002024-07-24 3:10PM EDT86.000.020.010.02+0.01+100.00%27910,299118.75%
NVDA240726P000870002024-07-24 3:07PM EDT87.000.010.010.020.00-35111,899114.06%
NVDA240726P000880002024-07-24 2:51PM EDT88.000.020.010.02+0.01+100.00%3746,454109.38%
NVDA240726P000890002024-07-24 2:51PM EDT89.000.020.010.02+0.01+100.00%9177,474106.25%
NVDA240726P000900002024-07-24 3:13PM EDT90.000.020.010.02+0.01-1,1848,965101.56%
NVDA240726P000910002024-07-24 3:13PM EDT91.000.020.020.03+0.01+100.00%3,0783,611103.13%
NVDA240726P000920002024-07-24 3:08PM EDT92.000.020.020.03+0.01+50.00%2,4761,94398.44%
NVDA240726P000930002024-07-24 3:14PM EDT93.000.030.020.03+0.02+200.00%4,3144,20193.75%
NVDA240726P000940002024-07-24 3:14PM EDT94.000.030.030.04+0.02+100.00%2,5726,98293.75%
NVDA240726P000950002024-07-24 3:10PM EDT95.000.030.030.04+0.01+25.00%1,3795,52089.06%
NVDA240726P000960002024-07-24 3:02PM EDT96.000.040.040.05+0.03+150.00%6682,91987.50%
NVDA240726P000970002024-07-24 3:02PM EDT97.000.060.050.06+0.05+1,342,177,200.00%7201,94685.55%
NVDA240726P000980002024-07-24 3:11PM EDT98.000.070.060.07+0.06+1,610,612,700.00%2,6684,30682.81%
NVDA240726P000990002024-07-24 3:06PM EDT99.000.070.060.07+0.05+250.00%2,6406,33878.13%
NVDA240726P001000002024-07-24 3:15PM EDT100.000.070.070.08+0.04+133.33%6,29230,01475.00%
NVDA240726P001010002024-07-24 3:08PM EDT101.000.110.090.10+0.08+266.67%3,2133,99873.05%
NVDA240726P001020002024-07-24 3:13PM EDT102.000.120.110.12+0.09+450.00%7,63017,64270.51%
NVDA240726P001030002024-07-24 3:11PM EDT103.000.140.120.13+0.11+366.67%3,2274,94766.41%
NVDA240726P001040002024-07-24 3:14PM EDT104.000.150.150.16+0.12+300.00%1,3712,67764.06%
NVDA240726P001050002024-07-24 3:14PM EDT105.000.190.190.20+0.15+300.00%8,56614,59461.91%
NVDA240726P001060002024-07-24 3:12PM EDT106.000.240.230.24+0.19+380.00%4,1776,65058.98%
NVDA240726P001070002024-07-24 3:14PM EDT107.000.290.290.31+0.23+383.33%5,8229,97356.74%
NVDA240726P001080002024-07-24 3:15PM EDT108.000.370.370.39+0.31+387.50%7,40611,36254.39%
NVDA240726P001090002024-07-24 3:15PM EDT109.000.480.480.49+0.40+500.00%9,14410,21952.15%
NVDA240726P001100002024-07-24 3:15PM EDT110.000.610.610.62+0.51+510.00%49,89429,00049.81%
NVDA240726P001110002024-07-24 3:14PM EDT111.000.820.820.83+0.70+538.46%10,10317,02448.54%
NVDA240726P001120002024-07-24 3:15PM EDT112.001.031.031.05+0.89+593.33%30,32416,88046.00%
NVDA240726P001130002024-07-24 3:14PM EDT113.001.341.341.36+1.14+570.00%24,97316,86144.14%
NVDA240726P001140002024-07-24 3:15PM EDT114.001.671.701.72+1.42+525.93%40,41418,86041.60%
NVDA240726P001150002024-07-24 3:15PM EDT115.002.092.092.11+1.76+533.33%108,53140,77637.50%
NVDA240726P001160002024-07-24 3:15PM EDT116.002.602.622.65+2.15+511.90%70,62016,22534.28%
NVDA240726P001170002024-07-24 3:14PM EDT117.003.103.153.20+2.50+416.67%61,67716,90126.22%
NVDA240726P001180002024-07-24 3:15PM EDT118.003.793.753.85+3.02+387.18%74,88617,7550.00%
NVDA240726P001190002024-07-24 3:14PM EDT119.004.584.504.60+3.60+367.35%44,85420,0220.00%
NVDA240726P001200002024-07-24 3:14PM EDT120.005.255.305.45+3.97+298.50%43,99837,4370.00%
NVDA240726P001210002024-07-24 3:14PM EDT121.006.146.106.25+4.53+260.34%7,91916,0190.00%
NVDA240726P001220002024-07-24 3:15PM EDT122.007.006.957.10+4.95+231.31%7,71625,2170.00%
NVDA240726P001230002024-07-24 3:13PM EDT123.008.057.908.05+5.57+224.60%10,70617,0630.00%
NVDA240726P001240002024-07-24 3:12PM EDT124.008.998.808.95+5.89+190.00%5,13211,6690.00%
NVDA240726P001250002024-07-24 3:15PM EDT125.009.859.759.95+6.14+159.90%4,84117,8120.00%
NVDA240726P001260002024-07-24 3:15PM EDT126.0010.8210.7510.85+6.42+146.58%5,1847,5670.00%
NVDA240726P001270002024-07-24 3:15PM EDT127.0011.8111.7511.90+6.56+124.71%7,13313,0560.00%
NVDA240726P001280002024-07-24 3:15PM EDT128.0012.8012.7512.85+6.85+113.41%8817,3390.00%
NVDA240726P001290002024-07-24 3:13PM EDT129.0013.8913.7013.90+7.14+105.78%3693,0380.00%
NVDA240726P001300002024-07-24 3:13PM EDT130.0014.9014.7514.95+7.20+93.51%1,9198,1500.00%
NVDA240726P001310002024-07-24 3:00PM EDT131.0016.0515.7515.85+7.55+88.82%1603,0290.00%
NVDA240726P001320002024-07-24 3:13PM EDT132.0016.9616.7516.95+7.26+74.85%1382,1900.00%
NVDA240726P001330002024-07-24 3:09PM EDT133.0017.9417.7017.85+7.74+75.88%2352,6420.00%
NVDA240726P001340002024-07-24 2:31PM EDT134.0018.0318.7018.85+6.83+60.98%321,2440.00%
NVDA240726P001350002024-07-24 2:59PM EDT135.0020.0519.7519.90+7.84+64.21%1563,0780.00%
NVDA240726P001360002024-07-24 12:26PM EDT136.0020.1020.6020.85+6.53+48.12%371,5080.00%
NVDA240726P001370002024-07-24 3:14PM EDT137.0021.7521.6521.90+7.43+51.89%213770.00%
NVDA240726P001380002024-07-24 10:14AM EDT138.0019.2522.6522.80+3.90+25.41%1100.00%
NVDA240726P001390002024-07-23 3:30PM EDT139.0020.2023.6023.90+4.05+25.08%6240.00%
NVDA240726P001400002024-07-24 2:59PM EDT140.0025.1024.6024.90+7.97+46.53%18360.00%
NVDA240726P001410002024-07-23 11:48AM EDT141.0024.8025.6525.85+7.50+43.35%110.00%
NVDA240726P001420002024-07-22 12:59PM EDT142.0019.5426.6026.850.00-1000.00%
NVDA240726P001430002024-07-22 2:38PM EDT143.0019.3227.5027.850.00-10000.00%
NVDA240726P001440002024-07-24 11:21AM EDT144.0026.1028.5028.90-0.20-0.76%10100.00%
NVDA240726P001450002024-07-23 3:57PM EDT145.0022.5029.4529.950.00-6300.00%
NVDA240726P001460002024-07-19 11:55AM EDT146.0026.4030.8531.000.00-200.00%
NVDA240726P001470002024-07-18 3:17PM EDT147.0027.5531.8532.200.00-30110.00%
NVDA240726P001480002024-07-23 10:07AM EDT148.0024.2032.6032.800.00-110.00%
NVDA240726P001490002024-07-19 10:52AM EDT149.0029.9033.8033.950.00-100.00%
NVDA240726P001500002024-07-23 2:51PM EDT150.0027.4034.8035.000.00-4620.00%
NVDA240726P001520002024-07-11 10:27AM EDT152.0020.5536.6036.850.00-500.00%
NVDA240726P001550002024-07-18 12:14PM EDT155.0035.6539.7539.900.00-320.00%
NVDA240726P001600002024-07-22 3:42PM EDT160.0036.5544.4544.950.00-1470.00%
NVDA240726P001650002024-07-19 12:32PM EDT165.0046.1549.6549.900.00-400.00%
NVDA240726P001700002024-07-24 10:10AM EDT170.0050.6054.3555.30+8.35+19.76%220.00%
NVDA240726P001750002024-07-15 2:09PM EDT175.0047.2559.3560.300.00-400.00%
NVDA240726P001800002024-07-15 9:43AM EDT180.0050.5064.4565.150.00-100.00%
NVDA240726P001850002024-07-11 3:05PM EDT185.0055.6469.3570.300.00-800.00%
NVDA240726P001900002024-06-21 9:30AM EDT190.0061.7569.4573.250.00-500.00%
NVDA240726P002000002024-07-05 9:30AM EDT200.0071.6084.4585.300.00-500.00%
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%