Yahoo

Correo

Mercados españoles cerrados

S&P 500
5.495,52
+24,47(+0,45%)
Nasdaq
17.025,88
+141,28(+0,84%)
NIKKEI 225
36.159,16
-56,59(-0,16%)
Dólar/Euro
1,1023
-0,0017(-0,15%)
Petróleo Brent
69,70
-2,14(-2,98%)
Bitcoin EUR
52.210,44
+158,67(+0,30%)

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

108,10

+1,63

(+1,53%)

Al cierre: 04:00PM EDT

107,73

-0,37

(-0,34%)

Después del cierre:

05:50PM EDT

En el dinero

Mostrar:ListaOpción mixta

Opciones de comprapara17 de enero de 2025

Nombre de contrato	Fecha de última transacción	Precio de ejercicio	Último precio	Oferta	Precio de compra	Cambio	Cambio de %	Volumen	Posiciones en abierto	Volatilidad implícita
NVDA250117C00000500	2024-09-09 3:04PM EDT	0.50	104.62	107.15	108.10	0.00	-	20	51,972	371.88%
NVDA250117C00001000	2024-09-06 12:49PM EDT	1.00	100.99	106.65	107.60	0.00	-	12	4,724	309.38%
NVDA250117C00001500	2024-06-26 9:52AM EDT	1.50	126.00	111.05	111.75	0.00	-	5	125	0.00%
NVDA250117C00002000	2024-09-09 12:50PM EDT	2.00	103.87	105.70	106.65	0.00	-	2	319	293.75%
NVDA250117C00002500	2024-09-06 2:15PM EDT	2.50	105.00	105.20	106.15	+5.15	+5.16%	1	220	274.22%
NVDA250117C00003000	2024-09-06 3:55PM EDT	3.00	99.73	104.70	105.65	0.00	-	1	3,212	258.59%
NVDA250117C00003500	2024-09-09 9:49AM EDT	3.50	101.72	104.20	105.15	0.00	-	2	225	246.09%
NVDA250117C00004000	2024-09-05 11:14AM EDT	4.00	103.50	103.75	104.70	0.00	-	1	577	252.34%
NVDA250117C00004500	2024-09-10 3:33PM EDT	4.50	103.59	103.25	104.20	+5.40	+5.50%	1	260	241.80%
NVDA250117C00005000	2024-09-10 2:01PM EDT	5.00	102.05	102.80	103.65	+1.05	+1.04%	3	1,089	232.81%
NVDA250117C00005500	2024-09-04 10:15AM EDT	5.50	102.69	102.25	103.20	0.00	-	8	940	224.61%
NVDA250117C00006000	2024-08-28 1:51PM EDT	6.00	119.20	101.75	102.70	0.00	-	2	642	217.19%
NVDA250117C00006500	2024-08-13 9:30AM EDT	6.50	104.70	101.30	102.20	0.00	-	1	621	216.02%
NVDA250117C00007000	2024-08-23 1:32PM EDT	7.00	121.51	100.80	101.75	0.00	-	2	1,231	214.65%
NVDA250117C00007500	2024-09-03 1:58PM EDT	7.50	102.50	100.30	101.25	0.00	-	2	336	208.59%
NVDA250117C00008000	2024-09-10 2:21PM EDT	8.00	99.50	99.80	100.80	+4.82	+5.09%	1	1,630	207.42%
NVDA250117C00008500	2024-09-09 3:25PM EDT	8.50	100.20	99.30	100.25	+2.80	+2.87%	1	1,540	198.05%
NVDA250117C00009000	2024-09-03 11:01AM EDT	9.00	101.28	98.85	99.75	0.00	-	21	1,911	197.27%
NVDA250117C00009500	2024-08-30 10:52AM EDT	9.50	110.44	98.35	99.30	0.00	-	5	3,060	196.09%
NVDA250117C00010000	2024-09-09 11:39AM EDT	10.00	95.36	97.90	98.75	0.00	-	1	11,177	191.60%
NVDA250117C00010500	2024-09-10 3:36PM EDT	10.50	97.40	97.35	98.30	+5.40	+5.87%	3	2,200	187.50%
NVDA250117C00011000	2024-09-03 9:52AM EDT	11.00	102.64	96.85	97.80	0.00	-	8	6,333	183.40%
NVDA250117C00011500	2024-08-30 1:16PM EDT	11.50	107.35	96.40	97.30	0.00	-	20	1,650	182.62%
NVDA250117C00012000	2024-09-10 2:55PM EDT	12.00	95.62	95.90	96.80	+1.97	+2.10%	1	5,717	178.91%
NVDA250117C00012500	2024-09-05 3:33PM EDT	12.50	94.90	95.40	96.35	0.00	-	10	5,296	178.13%
NVDA250117C00013000	2024-08-29 11:34AM EDT	13.00	108.75	94.90	95.85	0.00	-	202	8,810	174.80%
NVDA250117C00013500	2024-09-09 3:59PM EDT	13.50	93.40	94.45	95.10	0.00	-	2	4,791	160.16%
NVDA250117C00014000	2024-09-10 2:09PM EDT	14.00	93.50	93.95	94.85	+5.07	+5.73%	3	4,882	170.70%
NVDA250117C00014500	2024-08-29 10:51AM EDT	14.50	108.19	93.45	94.35	0.00	-	4	1,868	167.77%
NVDA250117C00015000	2024-09-06 1:00PM EDT	15.00	87.35	93.00	93.85	0.00	-	30	33,337	166.99%
NVDA250117C00015500	2024-06-10 11:54AM EDT	15.50	107.94	119.60	120.40	0.00	-	-	2,421	0.00%
NVDA250117C00016000	2024-09-06 2:01PM EDT	16.00	87.00	92.00	92.90	0.00	-	15	3,407	163.38%
NVDA250117C00016500	2024-09-03 3:27PM EDT	16.50	92.33	91.50	92.40	0.00	-	3	1,534	160.74%
NVDA250117C00017000	2024-09-09 3:16PM EDT	17.00	88.74	91.00	91.95	0.00	-	80	3,931	159.96%
NVDA250117C00017500	2024-09-10 12:59PM EDT	17.50	88.90	90.50	91.45	+0.90	+1.02%	10	32,386	157.42%
NVDA250117C00018000	2024-09-09 3:52PM EDT	18.00	88.50	90.05	90.95	0.00	-	6	9,149	156.64%
NVDA250117C00018500	2024-09-09 1:38PM EDT	18.50	87.80	89.55	90.45	0.00	-	1	55,830	154.20%
NVDA250117C00019000	2024-09-09 3:57PM EDT	19.00	87.70	89.05	89.95	0.00	-	1	104,329	151.86%
NVDA250117C00019500	2024-08-28 3:59PM EDT	19.50	107.15	88.55	89.50	0.00	-	10	54,435	151.17%
NVDA250117C00020000	2024-09-10 9:34AM EDT	20.00	89.00	88.10	88.95	+3.35	+3.91%	10	28,591	148.93%
NVDA250117C00021000	2024-09-06 10:00AM EDT	21.00	83.30	87.10	88.00	0.00	-	1	8,677	146.09%
NVDA250117C00022000	2024-09-06 12:02PM EDT	22.00	80.00	86.10	87.05	0.00	-	1	7,847	143.26%
NVDA250117C00023000	2024-09-06 2:01PM EDT	23.00	80.20	85.15	86.05	0.00	-	10	8,503	140.63%
NVDA250117C00024000	2024-09-03 9:50AM EDT	24.00	90.08	84.30	85.00	0.00	-	1	6,056	139.16%
NVDA250117C00025000	2024-09-10 2:41PM EDT	25.00	83.08	83.20	84.10	+1.33	+1.63%	126	14,934	135.55%
NVDA250117C00025500	2024-09-09 10:16AM EDT	25.50	81.30	82.80	83.65	0.00	-	1	1,640	136.91%
NVDA250117C00026000	2024-09-03 10:43AM EDT	26.00	85.50	82.35	83.15	0.00	-	1	7,185	136.18%
NVDA250117C00026500	2024-08-28 11:39AM EDT	26.50	99.05	81.85	82.60	0.00	-	1	4,993	133.40%
NVDA250117C00027000	2024-09-10 3:18PM EDT	27.00	80.83	81.40	82.20	+4.99	+6.58%	10	10,137	134.57%
NVDA250117C00027500	2024-08-29 11:48AM EDT	27.50	94.45	80.60	81.65	0.00	-	100	4,421	125.88%
NVDA250117C00028000	2024-09-09 1:58PM EDT	28.00	78.05	80.10	81.25	0.00	-	2	21,820	126.37%
NVDA250117C00028500	2024-08-28 1:11PM EDT	28.50	98.17	79.80	80.75	0.00	-	60	4,666	128.61%
NVDA250117C00029000	2024-08-29 9:30AM EDT	29.00	92.49	79.45	80.25	0.00	-	10	2,894	129.69%
NVDA250117C00029500	2024-09-04 1:19PM EDT	29.50	80.53	78.85	79.75	0.00	-	10	4,290	126.37%
NVDA250117C00030000	2024-09-09 10:37AM EDT	30.00	79.68	78.35	79.25	+4.20	+5.56%	2	6,777	124.81%
NVDA250117C00030500	2024-06-14 12:40PM EDT	30.50	102.35	99.30	101.70	0.00	-	10	2,510	493.90%
NVDA250117C00031000	2024-09-06 11:04AM EDT	31.00	73.00	77.20	78.30	0.00	-	40	9,136	120.02%
NVDA250117C00031500	2024-08-16 2:55PM EDT	31.50	94.06	76.90	77.75	0.00	-	3	2,507	121.09%
NVDA250117C00032000	2024-09-03 3:31PM EDT	32.00	76.90	76.35	77.35	0.00	-	2	4,858	120.46%
NVDA250117C00032500	2024-08-08 11:59AM EDT	32.50	72.10	70.85	75.70	0.00	-	2	4,095	86.33%
NVDA250117C00033000	2024-09-09 3:28PM EDT	33.00	73.75	75.50	76.35	0.00	-	10	11,353	119.87%
NVDA250117C00033500	2024-09-09 3:48PM EDT	33.50	73.51	75.00	75.85	0.00	-	15	2,916	118.46%
NVDA250117C00034000	2024-09-06 1:28PM EDT	34.00	69.75	74.30	75.30	0.00	-	1	5,720	113.28%
NVDA250117C00034500	2024-07-30 12:05PM EDT	34.50	71.58	83.65	84.60	0.00	-	5	8,264	257.37%
NVDA250117C00035000	2024-09-05 11:27AM EDT	35.00	72.46	73.50	74.35	0.00	-	3	7,766	114.36%
NVDA250117C00035500	2024-09-10 12:05PM EDT	35.50	70.93	72.90	73.95	+5.63	+8.62%	2	4,678	112.99%
NVDA250117C00036000	2024-09-06 12:27PM EDT	36.00	67.10	72.35	73.40	0.00	-	11	3,079	110.25%
NVDA250117C00036500	2024-09-03 12:47PM EDT	36.50	74.83	72.20	72.90	0.00	-	5	2,014	113.67%
NVDA250117C00037000	2024-09-04 11:15AM EDT	37.00	73.25	71.40	72.50	0.00	-	1	6,927	109.77%
NVDA250117C00037500	2024-09-03 12:44PM EDT	37.50	74.00	70.90	71.90	0.00	-	5	8,573	107.18%
NVDA250117C00038000	2024-08-27 10:23AM EDT	38.00	89.94	70.55	71.40	0.00	-	1	6,284	107.91%
NVDA250117C00038500	2024-09-03 3:01PM EDT	38.50	71.55	69.90	70.95	0.00	-	13	13,295	105.37%
NVDA250117C00039000	2024-09-09 9:39AM EDT	39.00	68.53	69.55	70.50	0.00	-	10	10,763	106.69%
NVDA250117C00039500	2024-08-07 3:03PM EDT	39.50	62.53	64.05	68.75	0.00	-	106	2,067	77.15%
NVDA250117C00040000	2024-09-06 2:13PM EDT	40.00	67.53	68.85	69.55	+4.08	+6.43%	1	19,549	108.30%
NVDA250117C00040500	2024-08-28 10:17AM EDT	40.50	88.04	68.00	69.10	0.00	-	10	4,730	103.71%
NVDA250117C00041000	2024-09-05 12:58PM EDT	41.00	67.24	67.85	68.60	0.00	-	6	2,899	106.40%
NVDA250117C00041500	2024-09-06 1:14PM EDT	41.50	62.58	67.05	68.05	0.00	-	1	2,125	101.37%
NVDA250117C00042000	2024-08-29 12:52PM EDT	42.00	80.00	66.55	67.65	0.00	-	3	5,677	101.34%
NVDA250117C00042500	2024-09-10 10:25AM EDT	42.50	65.65	66.40	67.05	-18.35	-21.85%	5	2,656	102.86%
NVDA250117C00043000	2024-09-06 12:22PM EDT	43.00	60.16	65.85	66.70	0.00	-	10	8,971	102.73%
NVDA250117C00043500	2024-09-06 2:35PM EDT	43.50	60.05	65.50	66.20	0.00	-	5	5,104	103.03%
NVDA250117C00044000	2024-09-06 12:07PM EDT	44.00	58.95	64.75	65.60	0.00	-	50	6,763	98.44%
NVDA250117C00044500	2024-08-27 3:15PM EDT	44.50	85.42	64.55	65.20	0.00	-	10	4,013	101.22%
NVDA250117C00045000	2024-09-10 3:33PM EDT	45.00	64.11	64.25	64.75	+4.36	+7.30%	155	10,657	102.34%
NVDA250117C00045500	2024-08-05 3:51PM EDT	45.50	56.25	60.70	64.60	0.00	-	40	2,839	58.01%
NVDA250117C00046000	2024-08-30 1:45PM EDT	46.00	73.52	62.85	63.85	0.00	-	3	5,489	97.41%
NVDA250117C00046500	2024-09-06 3:28PM EDT	46.50	58.55	62.55	63.20	0.00	-	3	4,163	96.78%
NVDA250117C00047000	2024-09-06 3:05PM EDT	47.00	57.95	62.05	62.90	0.00	-	50	15,419	97.46%
NVDA250117C00047500	2024-09-04 1:31PM EDT	47.50	62.86	61.65	62.30	0.00	-	1	13,070	96.36%
NVDA250117C00048000	2024-09-10 1:32PM EDT	48.00	59.64	61.05	61.95	-4.46	-6.96%	15	11,015	95.70%
NVDA250117C00048500	2024-09-09 11:57AM EDT	48.50	59.50	60.30	61.25	+1.20	+2.06%	2	4,908	90.77%
NVDA250117C00049000	2024-09-06 12:02PM EDT	49.00	60.00	60.10	60.75	+6.00	+11.11%	10	6,915	92.36%
NVDA250117C00049500	2024-08-28 11:25AM EDT	49.50	75.35	59.70	60.45	0.00	-	1	5,511	93.75%
NVDA250117C00050000	2024-09-09 12:47PM EDT	50.00	59.60	58.90	59.90	+2.50	+4.38%	58	62,405	89.89%
NVDA250117C00050500	2024-09-06 12:25PM EDT	50.50	53.45	58.55	59.60	0.00	-	1	12,896	91.70%
NVDA250117C00051000	2024-09-05 3:06PM EDT	51.00	57.81	58.00	59.10	0.00	-	3	5,119	90.28%
NVDA250117C00051500	2024-08-29 9:38AM EDT	51.50	73.60	57.65	58.65	0.00	-	1	3,521	90.80%
NVDA250117C00052000	2024-09-03 3:58PM EDT	52.00	57.80	57.25	58.00	0.00	-	1	4,474	89.40%
NVDA250117C00052500	2024-09-10 3:08PM EDT	52.50	56.36	56.55	57.70	-14.64	-20.62%	3	11,961	88.43%
NVDA250117C00053000	2024-09-06 10:14AM EDT	53.00	53.63	56.30	57.25	0.00	-	8	4,492	89.58%
NVDA250117C00053500	2024-08-30 1:49PM EDT	53.50	66.37	55.45	56.80	0.00	-	30	4,300	86.45%
NVDA250117C00054000	2024-09-09 9:30AM EDT	54.00	52.69	55.25	56.30	0.00	-	50	6,916	87.60%
NVDA250117C00054500	2024-09-09 9:30AM EDT	54.50	52.34	54.75	55.85	0.00	-	50	11,184	86.96%
NVDA250117C00055000	2024-09-10 2:41PM EDT	55.00	54.20	54.25	55.25	+2.40	+4.63%	127	18,254	85.30%
NVDA250117C00055500	2024-09-09 10:47AM EDT	55.50	50.40	53.90	54.95	0.00	-	20	2,895	86.65%
NVDA250117C00056000	2024-09-06 12:04PM EDT	56.00	53.39	53.60	54.50	+6.17	+13.07%	2	7,056	87.26%
NVDA250117C00056500	2024-09-04 10:21AM EDT	56.50	52.50	52.75	54.00	0.00	-	20	2,210	84.08%
NVDA250117C00057000	2024-09-06 10:14AM EDT	57.00	49.87	52.55	53.55	0.00	-	8	9,331	85.30%
NVDA250117C00057500	2024-09-06 1:41PM EDT	57.50	46.80	51.95	52.65	0.00	-	1	5,625	81.25%
NVDA250117C00058000	2024-09-05 9:47AM EDT	58.00	52.40	51.15	52.55	0.00	-	5	7,252	80.96%
NVDA250117C00058500	2024-09-06 3:44PM EDT	58.50	46.88	51.00	52.20	0.00	-	20	2,551	83.06%
NVDA250117C00059000	2024-09-09 2:30PM EDT	59.00	48.00	50.45	51.45	0.00	-	1	7,200	80.33%
NVDA250117C00059500	2024-09-06 1:37PM EDT	59.50	45.10	50.10	51.25	0.00	-	3	3,289	82.03%
NVDA250117C00060000	2024-09-09 3:38PM EDT	60.00	47.80	49.50	50.55	0.00	-	65	31,299	79.39%
NVDA250117C00060500	2024-09-10 1:19PM EDT	60.50	48.20	49.05	50.05	+4.20	+9.55%	1	4,855	78.76%
NVDA250117C00061000	2024-09-06 11:50AM EDT	61.00	43.20	48.90	49.95	0.00	-	40	4,542	81.96%
NVDA250117C00061500	2024-09-06 2:09PM EDT	61.50	43.30	48.00	49.20	0.00	-	148	2,254	77.51%
NVDA250117C00062000	2024-09-10 12:34PM EDT	62.00	45.80	47.50	48.95	+0.40	+0.88%	5	11,033	77.98%
NVDA250117C00062500	2024-09-06 1:26PM EDT	62.50	43.30	47.20	48.20	0.00	-	54	11,338	76.82%
NVDA250117C00063000	2024-09-06 1:55PM EDT	63.00	42.20	47.15	47.80	0.00	-	209	6,487	78.78%
NVDA250117C00063500	2024-09-06 1:30PM EDT	63.50	41.80	46.05	47.70	0.00	-	180	6,934	76.86%
NVDA250117C00064000	2024-09-09 12:19PM EDT	64.00	43.90	45.65	46.70	0.00	-	18	14,607	73.90%
NVDA250117C00064500	2024-09-09 9:54AM EDT	64.50	44.95	45.25	46.40	+1.48	+3.40%	1	1,844	74.56%
NVDA250117C00065000	2024-09-10 3:23PM EDT	65.00	44.80	45.10	45.75	+3.50	+8.47%	306	13,055	74.68%
NVDA250117C00065500	2024-09-10 12:26PM EDT	65.50	42.70	44.40	45.40	+1.35	+3.26%	6	2,950	73.56%
NVDA250117C00066000	2024-09-10 2:39PM EDT	66.00	43.95	44.40	45.30	+1.70	+4.02%	3	6,431	76.92%
NVDA250117C00066500	2024-09-06 1:42PM EDT	66.50	43.75	43.70	44.60	+5.05	+13.05%	1	2,145	74.19%
NVDA250117C00067000	2024-09-10 2:39PM EDT	67.00	43.07	42.85	44.45	+1.92	+4.67%	13	7,805	73.30%
NVDA250117C00067500	2024-09-10 2:16PM EDT	67.50	42.67	42.95	43.95	+0.92	+2.20%	12	4,290	75.11%
NVDA250117C00068000	2024-09-10 1:19PM EDT	68.00	41.35	42.50	43.35	+0.53	+1.30%	2	4,154	74.00%
NVDA250117C00068500	2024-09-10 3:42PM EDT	68.50	41.80	42.10	42.95	+4.75	+12.82%	20	2,319	73.97%
NVDA250117C00069000	2024-09-10 3:36PM EDT	69.00	41.55	41.00	42.20	+1.63	+4.08%	30	3,358	69.40%
NVDA250117C00069500	2024-09-10 3:22PM EDT	69.50	40.65	41.20	41.95	+1.80	+4.63%	86	1,906	72.63%
NVDA250117C00070000	2024-09-10 3:55PM EDT	70.00	41.00	40.75	41.30	+1.95	+4.99%	368	25,660	71.34%
NVDA250117C00070500	2024-09-10 3:35PM EDT	70.50	40.30	40.30	40.90	+1.80	+4.68%	18	3,989	71.08%
NVDA250117C00071000	2024-09-10 2:06PM EDT	71.00	39.35	40.00	40.75	+1.59	+4.21%	53	11,387	72.41%
NVDA250117C00072000	2024-09-10 3:35PM EDT	72.00	39.00	39.00	40.20	+1.95	+5.26%	39	3,506	72.38%
NVDA250117C00073000	2024-09-10 2:06PM EDT	73.00	37.45	38.15	38.85	+1.15	+3.17%	4	8,067	69.86%
NVDA250117C00074000	2024-09-10 3:43PM EDT	74.00	37.15	37.35	37.90	+4.05	+12.24%	3	11,892	69.04%
NVDA250117C00075000	2024-09-10 3:12PM EDT	75.00	36.20	36.45	37.20	+1.55	+4.47%	176	10,610	68.75%
NVDA250117C00076000	2024-09-10 3:43PM EDT	76.00	35.57	35.65	36.25	+1.87	+5.55%	13	4,480	67.87%
NVDA250117C00077000	2024-09-10 2:46PM EDT	77.00	34.59	34.80	35.70	+3.95	+12.89%	28	10,107	68.15%
NVDA250117C00078000	2024-09-10 3:43PM EDT	78.00	33.85	34.10	34.70	+1.15	+3.52%	18	16,197	67.38%
NVDA250117C00079000	2024-09-10 2:46PM EDT	79.00	32.94	32.90	34.05	+1.06	+3.32%	21	7,136	66.11%
NVDA250117C00080000	2024-09-10 3:56PM EDT	80.00	32.70	32.15	33.15	+1.60	+5.14%	99	54,913	65.47%
NVDA250117C00081000	2024-09-10 3:36PM EDT	81.00	31.45	31.55	32.20	+1.13	+3.73%	9	4,997	65.09%
NVDA250117C00082000	2024-09-10 2:50PM EDT	82.00	30.44	30.95	31.25	+1.11	+3.78%	6	5,234	64.66%
NVDA250117C00083000	2024-09-10 2:50PM EDT	83.00	29.67	30.20	30.50	+1.10	+3.85%	15	28,898	64.34%
NVDA250117C00084000	2024-09-10 3:45PM EDT	84.00	29.16	29.40	29.75	+1.31	+4.70%	5	22,430	63.84%
NVDA250117C00085000	2024-09-10 3:45PM EDT	85.00	28.34	28.70	28.95	+1.23	+4.54%	48	19,541	63.43%
NVDA250117C00086000	2024-09-10 3:45PM EDT	86.00	27.80	27.95	28.25	+1.54	+5.86%	7	8,159	63.12%
NVDA250117C00088000	2024-09-10 10:14AM EDT	88.00	25.87	26.45	26.80	+1.98	+8.29%	8	15,895	62.24%
NVDA250117C00090000	2024-09-10 3:58PM EDT	90.00	25.25	25.10	25.40	+1.55	+6.54%	195	28,690	61.69%
NVDA250117C00092000	2024-09-10 3:58PM EDT	92.00	23.90	23.70	24.05	+1.20	+5.29%	60	15,095	60.99%
NVDA250117C00093000	2024-09-09 1:17PM EDT	93.00	22.00	23.05	23.35	+0.18	+0.82%	2	5,938	60.62%
NVDA250117C00094000	2024-09-10 3:28PM EDT	94.00	22.05	22.40	22.70	+1.47	+7.14%	19	4,964	60.33%
NVDA250117C00095000	2024-09-10 3:57PM EDT	95.00	22.00	21.75	22.05	+1.10	+5.26%	608	25,958	60.00%
NVDA250117C00096000	2024-09-10 2:22PM EDT	96.00	20.55	21.15	21.45	+0.40	+1.99%	55	5,211	59.86%
NVDA250117C00097000	2024-09-10 1:15PM EDT	97.00	19.55	20.50	20.85	+0.75	+3.99%	2	5,133	59.55%
NVDA250117C00098000	2024-09-10 3:16PM EDT	98.00	19.40	19.90	20.25	+0.60	+3.19%	27	5,018	59.31%
NVDA250117C00099000	2024-09-10 2:13PM EDT	99.00	18.85	19.30	19.65	+1.80	+10.56%	28	7,008	59.03%
NVDA250117C00100000	2024-09-10 3:58PM EDT	100.00	18.90	18.75	19.05	+0.95	+5.29%	1,454	52,499	58.82%
NVDA250117C00101000	2024-09-10 3:27PM EDT	101.00	17.82	18.15	18.50	+0.62	+3.60%	16	4,819	58.56%
NVDA250117C00102000	2024-09-10 3:51PM EDT	102.00	17.50	17.60	17.90	+0.90	+5.42%	104	4,448	58.26%
NVDA250117C00103000	2024-09-10 3:58PM EDT	103.00	17.27	17.10	17.35	+1.07	+6.60%	114	6,103	58.12%
NVDA250117C00104000	2024-09-10 3:55PM EDT	104.00	16.75	16.60	16.80	+0.95	+6.01%	159	5,331	57.95%
NVDA250117C00105000	2024-09-10 3:55PM EDT	105.00	16.25	16.10	16.25	+0.95	+6.21%	670	18,559	57.73%
NVDA250117C00106000	2024-09-10 3:56PM EDT	106.00	15.70	15.55	15.75	+0.90	+6.08%	282	4,357	57.47%
NVDA250117C00107000	2024-09-10 3:58PM EDT	107.00	15.24	15.05	15.25	+0.99	+6.95%	240	3,934	57.26%
NVDA250117C00108000	2024-09-10 3:59PM EDT	108.00	14.75	14.60	14.80	+1.25	+9.26%	146	7,059	57.21%
NVDA250117C00109000	2024-09-10 3:56PM EDT	109.00	14.30	14.10	14.30	+1.45	+11.28%	65	6,937	56.93%
NVDA250117C00110000	2024-09-10 3:59PM EDT	110.00	13.85	13.65	13.85	+0.90	+6.95%	3,405	27,654	56.81%
NVDA250117C00111000	2024-09-10 3:33PM EDT	111.00	13.05	13.20	13.40	+0.55	+4.40%	61	4,828	56.64%
NVDA250117C00112000	2024-09-10 3:50PM EDT	112.00	12.50	12.75	12.95	+0.40	+3.31%	34	4,505	56.43%
NVDA250117C00113000	2024-09-10 3:57PM EDT	113.00	12.50	12.35	12.55	+1.20	+10.62%	151	5,294	56.38%
NVDA250117C00114000	2024-09-10 3:59PM EDT	114.00	12.10	11.95	12.10	+0.80	+7.08%	50	4,896	56.20%
NVDA250117C00115000	2024-09-10 3:59PM EDT	115.00	11.70	11.55	11.70	+0.86	+7.93%	377	15,403	56.07%
NVDA250117C00116000	2024-09-10 3:29PM EDT	116.00	10.90	11.15	11.35	+0.70	+6.86%	142	4,366	56.01%
NVDA250117C00117000	2024-09-10 3:57PM EDT	117.00	10.90	10.80	10.95	+1.00	+10.10%	97	6,001	55.90%
NVDA250117C00118000	2024-09-10 3:56PM EDT	118.00	10.49	10.40	10.55	+0.74	+7.59%	124	6,760	55.66%
NVDA250117C00119000	2024-09-10 3:57PM EDT	119.00	10.15	10.05	10.20	+0.92	+9.97%	139	6,241	55.58%
NVDA250117C00120000	2024-09-10 3:59PM EDT	120.00	9.80	9.70	9.85	+0.70	+7.69%	1,465	53,217	55.46%
NVDA250117C00121000	2024-09-10 3:55PM EDT	121.00	9.35	9.35	9.50	+0.70	+8.09%	1,223	5,739	55.30%
NVDA250117C00122000	2024-09-10 3:57PM EDT	122.00	9.17	9.05	9.15	+1.22	+15.35%	1,187	7,491	55.21%
NVDA250117C00123000	2024-09-10 3:59PM EDT	123.00	8.80	8.75	8.85	+1.10	+14.29%	2,030	2,160	55.19%
NVDA250117C00124000	2024-09-10 3:55PM EDT	124.00	8.45	8.40	8.55	+0.84	+11.04%	1,268	6,336	55.02%
NVDA250117C00125000	2024-09-10 3:57PM EDT	125.00	8.20	8.10	8.25	+0.60	+7.89%	1,061	50,304	54.93%
NVDA250117C00126000	2024-09-10 3:52PM EDT	126.00	7.65	7.80	7.95	+0.34	+4.65%	48	3,214	54.80%
NVDA250117C00127000	2024-09-10 3:21PM EDT	127.00	7.22	7.55	7.65	+0.17	+2.41%	233	4,963	54.74%
NVDA250117C00128000	2024-09-10 12:33PM EDT	128.00	7.25	7.25	7.40	+0.82	+12.75%	31	12,166	54.64%
NVDA250117C00129000	2024-09-10 3:38PM EDT	129.00	7.05	7.00	7.15	+0.66	+10.33%	54	4,069	54.61%
NVDA250117C00130000	2024-09-10 3:59PM EDT	130.00	6.85	6.80	6.85	+0.53	+8.39%	1,209	61,657	54.56%
NVDA250117C00132000	2024-09-10 3:54PM EDT	132.00	6.20	6.20	6.40	+0.35	+5.98%	32	32,710	54.24%
NVDA250117C00134000	2024-09-10 3:53PM EDT	134.00	5.90	5.75	5.95	+0.70	+13.46%	67	4,360	54.13%
NVDA250117C00135000	2024-09-10 3:56PM EDT	135.00	5.65	5.55	5.70	+0.45	+8.65%	294	12,065	54.02%
NVDA250117C00136000	2024-09-10 1:20PM EDT	136.00	4.90	5.35	5.50	+0.08	+1.66%	119	5,953	53.99%
NVDA250117C00138000	2024-09-10 3:55PM EDT	138.00	5.00	4.95	5.10	+0.40	+8.70%	117	34,938	53.85%
NVDA250117C00140000	2024-09-10 3:59PM EDT	140.00	4.73	4.65	4.75	+0.41	+9.49%	1,948	53,582	53.96%
NVDA250117C00142000	2024-09-10 3:57PM EDT	142.00	4.40	4.30	4.40	+0.44	+11.11%	61	5,431	53.82%
NVDA250117C00144000	2024-09-10 3:13PM EDT	144.00	3.79	4.00	4.10	+0.09	+2.43%	20	5,376	53.83%
NVDA250117C00145000	2024-09-10 3:55PM EDT	145.00	3.90	3.80	3.95	+0.37	+10.48%	260	10,411	53.67%
NVDA250117C00146000	2024-09-10 3:49PM EDT	146.00	3.50	3.70	3.80	+0.12	+3.55%	41	5,347	53.75%
NVDA250117C00148000	2024-09-10 2:33PM EDT	148.00	3.25	3.40	3.50	+0.15	+4.84%	132	19,642	53.54%
NVDA250117C00149000	2024-09-10 10:54AM EDT	149.00	3.30	3.30	3.40	+0.45	+15.79%	10	3,912	53.67%
NVDA250117C00150000	2024-09-10 3:59PM EDT	150.00	3.25	3.15	3.25	+0.30	+10.17%	3,272	95,816	53.52%
NVDA250117C00151000	2024-09-10 10:10AM EDT	151.00	2.93	3.05	3.15	+0.13	+4.64%	2	2,646	53.60%
NVDA250117C00152000	2024-09-10 9:42AM EDT	152.00	2.92	2.91	3.05	+0.34	+13.18%	1	1,863	53.56%
NVDA250117C00153000	2024-09-10 2:55PM EDT	153.00	2.68	2.84	2.90	+0.09	+3.47%	7	2,374	53.55%
NVDA250117C00154000	2024-09-10 3:17PM EDT	154.00	2.56	2.69	2.79	+0.10	+4.07%	2	1,370	53.39%
NVDA250117C00155000	2024-09-10 3:57PM EDT	155.00	2.68	2.60	2.69	+0.28	+11.67%	48	8,361	53.43%
NVDA250117C00156000	2024-09-10 3:42PM EDT	156.00	2.40	2.49	2.59	+0.09	+3.90%	8	3,071	53.37%
NVDA250117C00158000	2024-09-10 3:57PM EDT	158.00	2.38	2.32	2.41	+0.33	+16.10%	6	1,717	53.43%
NVDA250117C00160000	2024-09-10 3:58PM EDT	160.00	2.23	2.18	2.23	+0.28	+14.36%	272	23,926	53.50%
NVDA250117C00162000	2024-09-10 2:43PM EDT	162.00	1.92	2.00	2.08	+0.14	+7.87%	7	1,660	53.47%
NVDA250117C00164000	2024-09-10 3:18PM EDT	164.00	1.75	1.86	1.95	+0.07	+4.17%	71	5,047	53.56%
NVDA250117C00165000	2024-09-10 3:30PM EDT	165.00	1.72	1.79	1.87	+0.04	+2.38%	115	5,007	53.53%
NVDA250117C00166000	2024-09-10 11:39AM EDT	166.00	1.64	1.72	1.80	+0.10	+6.49%	1	5,569	53.50%
NVDA250117C00167000	2024-09-10 2:45PM EDT	167.00	1.60	1.67	1.74	+0.06	+3.90%	32	868	53.59%
NVDA250117C00168000	2024-09-10 9:43AM EDT	168.00	1.58	1.61	1.68	+0.08	+5.33%	1	2,422	53.61%
NVDA250117C00169000	2024-09-10 2:47PM EDT	169.00	1.49	1.55	1.62	+0.13	+9.56%	157	1,757	53.63%
NVDA250117C00170000	2024-09-10 3:58PM EDT	170.00	1.54	1.49	1.56	+0.12	+8.45%	1,223	16,468	53.61%
NVDA250117C00171000	2024-09-10 12:00PM EDT	171.00	1.30	1.46	1.51	+0.05	+4.00%	89	3,730	53.76%
NVDA250117C00172000	2024-09-10 2:05PM EDT	172.00	1.30	1.41	1.46	+0.04	+3.17%	11	2,793	53.81%
NVDA250117C00173000	2024-09-09 9:30AM EDT	173.00	1.29	1.36	1.41	0.00	-	3	996	53.83%
NVDA250117C00174000	2024-09-10 10:17AM EDT	174.00	1.27	1.32	1.36	-0.03	-2.31%	34	472	53.88%
NVDA250117C00175000	2024-09-10 3:17PM EDT	175.00	1.31	1.26	1.31	+0.10	+8.26%	131	6,915	53.83%
NVDA250117C00176000	2024-09-10 10:35AM EDT	176.00	1.21	1.23	1.27	+0.12	+11.01%	40	733	53.96%
NVDA250117C00177000	2024-09-10 3:59PM EDT	177.00	1.21	1.19	1.23	+0.10	+9.01%	135	1,470	54.02%
NVDA250117C00178000	2024-09-10 3:44PM EDT	178.00	1.11	1.15	1.19	+0.08	+7.77%	67	1,594	54.07%
NVDA250117C00179000	2024-09-10 3:57PM EDT	179.00	1.16	1.11	1.15	+0.16	+16.00%	15	4,214	54.10%
NVDA250117C00180000	2024-09-10 3:58PM EDT	180.00	1.10	1.07	1.14	+0.12	+12.24%	321	20,852	54.27%
NVDA250117C00181000	2024-09-10 3:11PM EDT	181.00	0.98	1.04	1.09	+0.06	+6.52%	10	1,295	54.27%
NVDA250117C00182000	2024-09-10 9:58AM EDT	182.00	1.00	1.01	1.04	+0.12	+13.64%	3	2,768	54.27%
NVDA250117C00183000	2024-09-09 1:12PM EDT	183.00	0.91	0.97	1.01	0.00	-	134	535	54.30%
NVDA250117C00184000	2024-09-10 3:58PM EDT	184.00	0.95	0.94	0.98	+0.10	+11.76%	44	1,557	54.37%
NVDA250117C00185000	2024-09-10 1:41PM EDT	185.00	0.87	0.91	0.95	+0.04	+4.82%	83	1,648	54.43%
NVDA250117C00186000	2024-09-10 12:12PM EDT	186.00	0.80	0.88	0.91	-0.01	-1.23%	20	1,608	54.42%
NVDA250117C00187000	2024-09-10 10:49AM EDT	187.00	0.81	0.85	0.89	+0.08	+10.96%	71	332	54.52%
NVDA250117C00188000	2024-09-10 11:37AM EDT	188.00	0.79	0.83	0.86	+0.04	+5.33%	23	1,242	54.59%
NVDA250117C00189000	2024-09-10 12:26PM EDT	189.00	0.72	0.80	0.83	-0.01	-1.37%	42	1,211	54.61%
NVDA250117C00190000	2024-09-10 3:49PM EDT	190.00	0.76	0.76	0.81	+0.06	+8.57%	241	11,549	54.61%
NVDA250117C00191000	2024-09-09 2:58PM EDT	191.00	0.74	0.75	0.78	+0.04	+5.71%	1	2,145	54.74%
NVDA250117C00192000	2024-09-10 10:02AM EDT	192.00	0.73	0.73	0.76	+0.05	+7.35%	3	487	54.83%
NVDA250117C00193000	2024-09-10 12:26PM EDT	193.00	0.64	0.69	0.74	+0.01	+1.59%	63	1,458	54.79%
NVDA250117C00194000	2024-09-10 12:37PM EDT	194.00	0.63	0.68	0.72	+0.01	+1.61%	10	25,071	54.96%
NVDA250117C00195000	2024-09-10 3:57PM EDT	195.00	0.69	0.66	0.71	+0.09	+15.00%	119	3,946	55.10%
NVDA250117C00200000	2024-09-10 3:57PM EDT	200.00	0.60	0.57	0.60	+0.06	+11.11%	1,051	29,734	55.35%
NVDA250117C00205000	2024-09-10 1:03PM EDT	205.00	0.47	0.48	0.52	-0.01	-2.08%	7	3,688	55.57%
NVDA250117C00210000	2024-09-10 3:37PM EDT	210.00	0.40	0.43	0.46	-0.01	-2.44%	206	5,067	56.15%
NVDA250117C00212000	2024-09-10 9:54AM EDT	212.00	0.38	0.41	0.43	+0.01	+2.70%	14	5,307	56.25%
NVDA250117C00213000	2024-09-10 11:53AM EDT	213.00	0.38	0.40	0.42	+0.02	+5.56%	3	350	56.35%
NVDA250117C00214000	2024-09-10 9:57AM EDT	214.00	0.40	0.39	0.41	+0.01	+2.56%	42	298	56.45%
NVDA250117C00215000	2024-09-10 3:58PM EDT	215.00	0.40	0.38	0.40	+0.03	+8.11%	6	1,491	56.54%
NVDA250117C00216000	2024-09-10 2:42PM EDT	216.00	0.35	0.37	0.39	-0.01	-2.78%	51	277	56.59%
NVDA250117C00217000	2024-09-10 12:05PM EDT	217.00	0.34	0.36	0.38	+0.01	+3.03%	3	346	56.69%
NVDA250117C00218000	2024-09-09 10:34AM EDT	218.00	0.33	0.35	0.37	0.00	-	10	508	56.74%
NVDA250117C00219000	2024-09-10 2:09PM EDT	219.00	0.31	0.34	0.38	-0.02	-6.06%	8	292	57.03%
NVDA250117C00220000	2024-09-10 12:43PM EDT	220.00	0.32	0.33	0.36	-0.01	-3.03%	35	5,288	56.98%
NVDA250117C00221000	2024-09-10 10:41AM EDT	221.00	0.33	0.32	0.35	+0.01	+3.13%	42	520	57.03%
NVDA250117C00222000	2024-09-06 12:37PM EDT	222.00	0.29	0.29	0.34	0.00	-	3	936	56.79%
NVDA250117C00223000	2024-09-09 2:48PM EDT	223.00	0.29	0.31	0.33	0.00	-	3	220	57.23%
NVDA250117C00224000	2024-09-10 12:12PM EDT	224.00	0.28	0.30	0.34	-0.02	-6.67%	34	2,539	57.52%
NVDA250117C00225000	2024-09-10 9:47AM EDT	225.00	0.30	0.29	0.32	+0.01	+3.45%	9	2,767	57.37%
NVDA250117C00226000	2024-09-10 12:19PM EDT	226.00	0.28	0.29	0.31	-0.06	-17.65%	43	186	57.52%
NVDA250117C00227000	2024-09-09 12:56PM EDT	227.00	0.28	0.28	0.30	0.00	-	1	1,091	57.52%
NVDA250117C00228000	2024-09-09 2:46PM EDT	228.00	0.31	0.27	0.30	+0.04	+14.81%	2	20,330	57.67%
NVDA250117C00230000	2024-09-10 11:58AM EDT	230.00	0.25	0.26	0.28	-0.01	-3.85%	3	2,800	57.76%
NVDA250117C00235000	2024-09-10 1:48PM EDT	235.00	0.23	0.23	0.26	-0.01	-4.17%	41	885	58.30%
NVDA250117C00240000	2024-09-10 3:54PM EDT	240.00	0.21	0.21	0.23	+0.01	+5.00%	824	7,808	58.79%
NVDA250117C00245000	2024-09-10 10:07AM EDT	245.00	0.20	0.19	0.21	+0.01	+5.26%	12	2,126	59.28%
NVDA250117C00250000	2024-09-10 3:50PM EDT	250.00	0.18	0.17	0.19	0.00	-	411	38,170	59.67%
NVDA250117C00255000	2024-09-10 11:38AM EDT	255.00	0.16	0.13	0.18	-0.01	-5.88%	4	908	59.67%
NVDA250117C00260000	2024-09-10 9:32AM EDT	260.00	0.16	0.14	0.16	+0.01	+6.67%	3	754	60.55%
NVDA250117C00265000	2024-09-10 3:51PM EDT	265.00	0.14	0.13	0.15	0.00	-	31	3,286	61.13%
NVDA250117C00270000	2024-09-09 10:23AM EDT	270.00	0.14	0.12	0.14	0.00	-	43	1,595	61.72%
NVDA250117C00275000	2024-09-10 12:38PM EDT	275.00	0.11	0.11	0.13	0.00	-	41	842	62.11%
NVDA250117C00280000	2024-09-10 3:48PM EDT	280.00	0.11	0.11	0.12	-0.01	-8.33%	431	48,246	62.89%
NVDA250117C00285000	2024-05-30 10:57AM EDT	285.00	863.18	931.60	939.60	0.00	-	2	469	0.00%
NVDA250117C00290000	2024-06-07 3:24PM EDT	290.00	928.67	926.90	935.20	-12.63	-1.34%	1	288	0.00%
NVDA250117C00295000	2024-04-09 2:11PM EDT	295.00	567.15	602.25	609.20	0.00	-	8	429	0.00%
NVDA250117C00300000	2024-06-07 11:05AM EDT	300.00	902.10	917.20	924.90	-19.90	-2.16%	4	714	0.00%
NVDA250117C00305000	2024-06-05 12:03PM EDT	305.00	908.96	912.40	920.35	0.00	-	1	251	0.00%
NVDA250117C00310000	2024-05-29 3:14PM EDT	310.00	853.78	907.60	915.55	0.00	-	1	917	0.00%
NVDA250117C00315000	2024-05-23 3:14PM EDT	315.00	722.33	902.80	910.75	0.00	-	2	251	0.00%
NVDA250117C00320000	2024-05-30 10:32AM EDT	320.00	835.95	898.00	905.95	0.00	-	1	492	0.00%
NVDA250117C00325000	2024-06-07 9:45AM EDT	325.00	878.55	893.75	901.20	-10.77	-1.21%	1	414	0.00%
NVDA250117C00330000	2024-06-06 11:17AM EDT	330.00	894.36	888.95	896.40	0.00	-	2	1,140	0.00%
NVDA250117C00335000	2024-06-07 12:11PM EDT	335.00	879.00	883.60	891.50	+3.19	+0.36%	1	382	0.00%
NVDA250117C00340000	2024-06-05 10:54AM EDT	340.00	870.98	879.35	886.75	0.00	-	1	598	0.00%
NVDA250117C00345000	2024-05-30 10:33AM EDT	345.00	810.00	874.60	881.90	0.00	-	1	827	0.00%
NVDA250117C00350000	2024-06-07 2:06PM EDT	350.00	870.75	869.75	877.15	-6.73	-0.77%	4	828	0.00%
NVDA250117C00355000	2024-05-09 11:32AM EDT	355.00	558.13	865.05	872.65	0.00	-	2	475	0.00%
NVDA250117C00360000	2024-05-23 9:44AM EDT	360.00	693.13	859.65	867.85	0.00	-	2	315	0.00%
NVDA250117C00365000	2024-03-25 2:25PM EDT	365.00	614.68	449.60	454.15	0.00	-	1	201	0.00%
NVDA250117C00370000	2024-06-06 2:35PM EDT	370.00	845.03	850.60	858.05	0.00	-	2	853	0.00%
NVDA250117C00375000	2024-06-06 3:59PM EDT	375.00	847.90	845.80	853.20	0.00	-	5	862	0.00%
NVDA250117C00380000	2024-06-05 3:09PM EDT	380.00	854.83	841.05	848.85	0.00	-	10	660	0.00%
NVDA250117C00385000	2024-05-31 11:10AM EDT	385.00	723.22	836.25	844.05	0.00	-	1	1,337	0.00%
NVDA250117C00390000	2024-06-05 9:53AM EDT	390.00	818.32	831.45	838.90	0.00	-	50	1,118	0.00%
NVDA250117C00395000	2024-05-23 3:17PM EDT	395.00	647.22	826.40	834.25	0.00	-	18	207	0.00%
NVDA250117C00400000	2024-06-07 3:51PM EDT	400.00	825.70	821.90	829.25	+9.92	+1.22%	7	2,277	0.00%
NVDA250117C00405000	2024-06-06 9:58AM EDT	405.00	803.35	816.90	824.80	0.00	-	1	476	0.00%
NVDA250117C00410000	2024-06-07 3:25PM EDT	410.00	812.83	811.90	819.80	+67.43	+9.05%	2	351	0.00%
NVDA250117C00415000	2024-06-07 3:25PM EDT	415.00	808.03	807.15	815.25	+179.56	+28.57%	1	212	0.00%
NVDA250117C00420000	2024-06-06 3:11PM EDT	420.00	803.00	802.40	810.25	0.00	-	10	607	0.00%
NVDA250117C00425000	2024-05-13 2:24PM EDT	425.00	500.70	797.50	805.85	0.00	-	2	267	0.00%
NVDA250117C00430000	2024-06-06 10:49AM EDT	430.00	809.95	792.85	801.05	0.00	-	1	952	0.00%
NVDA250117C00435000	2024-04-17 12:50PM EDT	435.00	439.52	508.85	513.50	0.00	-	2	653	0.00%
NVDA250117C00440000	2024-06-03 10:09AM EDT	440.00	713.60	783.45	791.40	0.00	-	1	808	0.00%
NVDA250117C00445000	2024-06-06 10:46AM EDT	445.00	797.00	778.45	786.40	0.00	-	2	410	0.00%
NVDA250117C00450000	2024-06-07 12:11PM EDT	450.00	769.00	773.65	781.60	-14.27	-1.82%	5	1,174	0.00%
NVDA250117C00455000	2024-05-28 2:31PM EDT	455.00	699.15	768.90	776.90	0.00	-	1	486	0.00%
NVDA250117C00460000	2024-06-07 3:56PM EDT	460.00	768.06	764.15	772.10	-19.94	-2.53%	14	552	0.00%
NVDA250117C00465000	2024-06-06 10:41AM EDT	465.00	772.32	759.40	767.35	0.00	-	5	418	0.00%
NVDA250117C00470000	2024-06-05 3:54PM EDT	470.00	773.09	754.65	762.60	0.00	-	20	1,611	0.00%
NVDA250117C00475000	2024-06-06 11:50AM EDT	475.00	750.00	749.90	757.85	0.00	-	2	1,322	0.00%
NVDA250117C00480000	2024-06-05 11:06AM EDT	480.00	739.92	745.15	753.10	0.00	-	1	1,109	0.00%
NVDA250117C00485000	2024-06-06 9:55AM EDT	485.00	736.64	740.40	748.40	0.00	-	1	495	0.00%
NVDA250117C00490000	2024-05-24 1:53PM EDT	490.00	584.26	735.65	743.65	0.00	-	2	700	0.00%
NVDA250117C00495000	2024-06-03 2:32PM EDT	495.00	664.48	730.95	738.60	0.00	-	2	615	0.00%
NVDA250117C00500000	2024-06-07 1:05PM EDT	500.00	738.05	726.20	733.70	+8.05	+1.10%	1	6,279	0.00%
NVDA250117C00505000	2024-06-07 10:38AM EDT	505.00	710.97	723.05	729.15	+42.05	+6.29%	1	1,302	0.00%
NVDA250117C00510000	2024-06-07 2:31PM EDT	510.00	715.48	718.05	724.65	+113.43	+18.84%	1	504	0.00%
NVDA250117C00515000	2024-06-06 9:35AM EDT	515.00	755.64	713.05	719.70	0.00	-	2	353	0.00%
NVDA250117C00520000	2024-06-06 12:15PM EDT	520.00	705.35	708.05	715.25	0.00	-	4	469	0.00%
NVDA250117C00525000	2024-05-31 2:19PM EDT	525.00	584.90	704.25	710.60	0.00	-	10	1,196	0.00%
NVDA250117C00530000	2024-06-05 9:30AM EDT	530.00	675.87	699.30	705.80	0.00	-	10	453	0.00%
NVDA250117C00535000	2024-06-05 9:30AM EDT	535.00	671.22	694.30	701.10	0.00	-	10	425	0.00%
NVDA250117C00540000	2024-06-05 2:07PM EDT	540.00	697.72	690.10	696.40	0.00	-	2	705	0.00%
NVDA250117C00545000	2024-05-31 3:32PM EDT	545.00	574.87	685.30	691.70	0.00	-	1	1,123	0.00%
NVDA250117C00550000	2024-06-07 12:10PM EDT	550.00	670.85	680.85	687.05	-2.88	-0.43%	5	1,901	0.00%
NVDA250117C00555000	2024-05-06 3:54PM EDT	555.00	402.05	692.15	696.55	0.00	-	1	294	0.00%
NVDA250117C00560000	2024-06-07 12:53PM EDT	560.00	672.44	671.55	677.65	+69.31	+11.49%	1	713	0.00%
NVDA250117C00565000	2024-06-03 10:09AM EDT	565.00	595.99	666.65	672.90	0.00	-	1	205	0.00%
NVDA250117C00570000	2024-06-07 12:03PM EDT	570.00	649.06	661.95	668.30	-29.09	-4.29%	1	941	0.00%
NVDA250117C00575000	2024-06-06 10:25AM EDT	575.00	656.96	657.50	663.65	0.00	-	2	577	0.00%
NVDA250117C00580000	2024-06-04 3:50PM EDT	580.00	609.69	653.05	659.00	0.00	-	2	729	0.00%
NVDA250117C00585000	2024-05-29 2:42PM EDT	585.00	595.78	648.35	654.35	0.00	-	198	260	0.00%
NVDA250117C00590000	2024-06-06 11:48AM EDT	590.00	644.95	643.35	649.70	0.00	-	101	726	0.00%
NVDA250117C00595000	2024-06-06 2:22PM EDT	595.00	630.50	638.35	645.05	0.00	-	44	345	0.00%
NVDA250117C00600000	2024-06-06 2:17PM EDT	600.00	624.85	634.00	640.40	0.00	-	107	3,529	0.00%
NVDA250117C00605000	2024-06-07 10:38AM EDT	605.00	617.91	629.65	635.80	+1.10	+0.18%	2	496	0.00%
NVDA250117C00610000	2024-06-07 3:31PM EDT	610.00	625.57	625.05	631.15	+2.87	+0.46%	1	476	0.00%
NVDA250117C00615000	2024-05-29 9:30AM EDT	615.00	548.18	620.50	626.55	0.00	-	1	311	0.00%
NVDA250117C00620000	2024-06-07 12:47PM EDT	620.00	612.79	615.55	621.95	-0.10	-0.02%	2	1,179	0.00%
NVDA250117C00625000	2024-06-07 1:43PM EDT	625.00	616.54	611.30	617.35	-4.89	-0.79%	8	1,150	0.00%
NVDA250117C00630000	2024-06-07 1:58PM EDT	630.00	614.40	606.70	612.65	+19.45	+3.27%	10	659	0.00%
NVDA250117C00635000	2024-06-07 1:58PM EDT	635.00	609.85	601.70	608.20	-7.03	-1.14%	7	688	0.00%
NVDA250117C00640000	2024-06-07 1:59PM EDT	640.00	604.11	597.30	603.60	-2.51	-0.41%	10	1,453	0.00%
NVDA250117C00645000	2024-06-07 1:59PM EDT	645.00	599.74	593.00	599.05	-1.28	-0.21%	13	194	0.00%
NVDA250117C00650000	2024-06-07 1:59PM EDT	650.00	595.03	588.40	594.45	+1.93	+0.33%	23	1,407	0.00%
NVDA250117C00655000	2024-06-07 1:59PM EDT	655.00	590.76	583.90	589.95	+15.16	+2.63%	17	288	0.00%
NVDA250117C00660000	2024-06-07 3:44PM EDT	660.00	584.99	579.30	585.40	-0.01	-0.00%	20	657	0.00%
NVDA250117C00665000	2024-06-07 1:43PM EDT	665.00	580.24	574.90	580.90	+65.04	+12.62%	17	200	0.00%
NVDA250117C00670000	2024-06-07 1:43PM EDT	670.00	575.54	570.40	576.15	+9.25	+1.63%	15	786	0.00%
NVDA250117C00675000	2024-06-07 1:43PM EDT	675.00	571.06	566.05	571.85	-8.15	-1.41%	12	415	0.00%
NVDA250117C00680000	2024-06-07 1:42PM EDT	680.00	566.55	561.40	567.25	-7.40	-1.29%	7	386	0.00%
NVDA250117C00685000	2024-06-07 3:28PM EDT	685.00	558.45	557.00	562.85	+5.52	+1.00%	4	221	0.00%
NVDA250117C00690000	2024-06-07 3:28PM EDT	690.00	553.77	552.75	558.45	+9.77	+1.80%	1	334	0.00%
NVDA250117C00695000	2024-06-05 9:37AM EDT	695.00	526.30	548.00	553.80	0.00	-	1	382	0.00%
NVDA250117C00700000	2024-06-07 3:57PM EDT	700.00	543.30	543.80	549.55	+13.99	+2.64%	25	2,775	0.00%
NVDA250117C00705000	2024-06-07 12:16PM EDT	705.00	535.00	539.25	545.10	-0.92	-0.17%	9	357	0.00%
NVDA250117C00710000	2024-06-07 10:33AM EDT	710.00	522.37	534.60	540.75	-6.63	-1.25%	3	1,378	0.00%
NVDA250117C00720000	2024-06-06 10:50AM EDT	720.00	539.48	526.60	531.95	0.00	-	3	399	0.00%
NVDA250117C00730000	2024-06-05 2:27PM EDT	730.00	524.46	517.60	523.15	0.00	-	8	873	0.00%
NVDA250117C00740000	2024-06-05 2:05PM EDT	740.00	516.61	509.10	514.50	0.00	-	1	1,147	0.00%
NVDA250117C00750000	2024-06-07 12:55PM EDT	750.00	505.00	500.55	505.85	+6.94	+1.39%	2	1,195	0.00%
NVDA250117C00760000	2024-06-06 12:34PM EDT	760.00	476.26	492.05	497.25	0.00	-	4	600	0.00%
NVDA250117C00770000	2024-06-07 2:49PM EDT	770.00	483.00	483.35	488.75	-16.83	-3.37%	2	1,109	0.00%
NVDA250117C00780000	2024-06-07 1:58PM EDT	780.00	482.06	474.70	480.35	+16.19	+3.48%	1	2,097	0.00%
NVDA250117C00790000	2024-06-07 12:01PM EDT	790.00	454.50	466.35	471.90	-23.10	-4.84%	1	895	0.00%
NVDA250117C00800000	2024-06-07 3:08PM EDT	800.00	459.14	456.35	463.65	-3.67	-0.79%	21	5,953	0.00%
NVDA250117C00810000	2024-06-06 10:41AM EDT	810.00	460.00	450.20	455.25	0.00	-	2	481	0.00%
NVDA250117C00820000	2024-06-07 11:26AM EDT	820.00	428.85	442.00	447.15	-13.65	-3.08%	2	571	0.00%
NVDA250117C00830000	2024-06-07 12:40PM EDT	830.00	433.00	431.70	439.15	+1.73	+0.40%	2	2,942	0.00%
NVDA250117C00840000	2024-06-07 3:51PM EDT	840.00	427.43	424.05	429.00	-27.72	-6.09%	3	2,237	0.00%
NVDA250117C00850000	2024-06-07 1:19PM EDT	850.00	427.78	418.50	423.20	+17.73	+4.32%	12	2,048	0.00%
NVDA250117C00860000	2024-06-07 3:51PM EDT	860.00	411.31	410.70	415.75	+4.03	+0.99%	20	929	0.00%
NVDA250117C00880000	2024-06-07 3:36PM EDT	880.00	391.75	395.35	399.90	+0.20	+0.05%	48	1,741	0.00%
NVDA250117C00900000	2024-06-07 3:57PM EDT	900.00	382.40	378.10	384.30	+1.75	+0.46%	65	3,425	0.00%
NVDA250117C00920000	2024-06-07 2:48PM EDT	920.00	365.92	365.55	370.40	+6.77	+1.89%	12	1,598	0.00%
NVDA250117C00930000	2024-06-07 3:21PM EDT	930.00	354.85	356.10	362.55	+1.85	+0.52%	6	696	0.00%
NVDA250117C00940000	2024-06-07 2:17PM EDT	940.00	344.17	351.25	355.55	-8.32	-2.36%	53	530	0.00%
NVDA250117C00950000	2024-06-07 2:33PM EDT	950.00	341.59	344.50	348.15	-2.54	-0.74%	64	2,723	0.00%
NVDA250117C00960000	2024-06-07 1:49PM EDT	960.00	343.73	337.35	341.50	+9.26	+2.77%	59	536	0.00%
NVDA250117C00970000	2024-06-07 3:58PM EDT	970.00	332.05	330.40	334.90	-1.66	-0.50%	45	491	0.00%
NVDA250117C00980000	2024-06-07 12:11PM EDT	980.00	318.00	321.30	328.20	-12.90	-3.90%	1	513	0.00%
NVDA250117C00990000	2024-06-07 11:19AM EDT	990.00	304.21	314.60	321.15	-48.99	-13.87%	1	714	0.00%
NVDA250117C01000000	2024-06-07 3:58PM EDT	1,000.00	312.10	308.35	314.20	-2.09	-0.67%	142	5,302	0.00%
NVDA250117C01010000	2024-06-07 2:22PM EDT	1,010.00	299.67	301.90	308.25	-12.43	-3.98%	4	470	0.00%
NVDA250117C01020000	2024-06-07 3:37PM EDT	1,020.00	298.80	295.40	301.25	+10.05	+3.48%	51	1,522	0.00%
NVDA250117C01030000	2024-06-07 2:08PM EDT	1,030.00	289.55	291.15	293.75	-7.55	-2.54%	16	549	0.00%
NVDA250117C01040000	2024-06-06 2:15PM EDT	1,040.00	278.10	285.10	287.55	0.00	-	18	460	0.00%
NVDA250117C01050000	2024-06-07 3:02PM EDT	1,050.00	281.00	279.00	281.30	+3.05	+1.10%	29	866	0.00%
NVDA250117C01060000	2024-06-07 3:41PM EDT	1,060.00	275.10	273.05	275.10	+7.40	+2.76%	5	310	0.00%
NVDA250117C01070000	2024-06-07 2:07PM EDT	1,070.00	267.00	266.95	269.45	+11.50	+4.50%	6	341	0.00%
NVDA250117C01080000	2024-06-07 2:59PM EDT	1,080.00	261.38	261.25	263.50	-4.47	-1.68%	182	554	0.00%
NVDA250117C01090000	2024-06-07 2:59PM EDT	1,090.00	255.71	255.55	258.00	-6.83	-2.60%	5	483	0.00%
NVDA250117C01100000	2024-06-07 3:55PM EDT	1,100.00	249.77	249.90	252.10	-5.98	-2.34%	155	2,167	0.00%
NVDA250117C01110000	2024-06-07 2:59PM EDT	1,110.00	244.66	244.40	246.50	+6.91	+2.91%	19	379	0.00%
NVDA250117C01120000	2024-06-07 1:44PM EDT	1,120.00	242.92	238.85	241.10	+4.70	+1.97%	2	206	0.00%
NVDA250117C01130000	2024-06-07 3:42PM EDT	1,130.00	236.90	233.60	236.05	+2.85	+1.22%	68	446	0.00%
NVDA250117C01140000	2024-06-07 3:50PM EDT	1,140.00	229.42	228.25	230.75	+9.42	+4.28%	18	391	0.00%
NVDA250117C01150000	2024-06-07 3:30PM EDT	1,150.00	223.16	223.35	225.50	0.00	-	32	872	0.00%
NVDA250117C01160000	2024-06-07 12:07PM EDT	1,160.00	210.46	218.15	220.60	-7.90	-3.62%	4	178	0.00%
NVDA250117C01170000	2024-06-07 3:44PM EDT	1,170.00	216.73	213.15	215.55	+5.98	+2.84%	52	282	0.00%
NVDA250117C01180000	2024-06-07 3:59PM EDT	1,180.00	209.00	208.30	210.75	-5.90	-2.75%	48	499	0.00%
NVDA250117C01190000	2024-06-07 3:02PM EDT	1,190.00	206.00	203.55	205.90	+1.32	+0.64%	34	263	0.00%
NVDA250117C01200000	2024-06-07 3:57PM EDT	1,200.00	200.00	199.00	201.10	-4.10	-2.01%	394	2,703	0.00%
NVDA250117C01210000	2024-06-07 3:31PM EDT	1,210.00	194.83	194.25	196.60	-4.79	-2.40%	174	411	0.00%
NVDA250117C01220000	2024-06-07 3:52PM EDT	1,220.00	189.35	189.80	192.10	-6.00	-3.07%	46	455	0.00%
NVDA250117C01230000	2024-06-07 1:04PM EDT	1,230.00	190.25	185.45	187.70	+8.75	+4.82%	11	105	0.00%
NVDA250117C01240000	2024-06-07 3:54PM EDT	1,240.00	181.50	181.00	183.35	-3.05	-1.65%	5	618	0.00%
NVDA250117C01250000	2024-06-07 3:49PM EDT	1,250.00	177.70	176.90	179.20	+0.54	+0.30%	53	1,225	0.00%
NVDA250117C01260000	2024-06-07 1:47PM EDT	1,260.00	175.05	172.50	174.65	+5.00	+2.94%	6	135	0.00%
NVDA250117C01270000	2024-06-07 1:30PM EDT	1,270.00	171.32	168.55	170.70	+1.65	+0.97%	80	240	0.00%
NVDA250117C01280000	2024-06-07 1:23PM EDT	1,280.00	170.00	164.55	166.90	-22.29	-11.59%	4	556	0.00%
NVDA250117C01290000	2024-06-07 12:23PM EDT	1,290.00	161.20	160.80	162.30	+0.84	+0.52%	6	249	0.00%
NVDA250117C01300000	2024-06-07 3:59PM EDT	1,300.00	156.70	156.95	158.20	-5.18	-3.20%	363	1,844	0.00%
NVDA250117C01320000	2024-06-07 2:21PM EDT	1,320.00	147.70	149.55	151.05	-0.35	-0.24%	9	316	0.00%
NVDA250117C01340000	2024-06-07 3:10PM EDT	1,340.00	143.98	142.75	143.95	-0.57	-0.39%	23	358	0.00%
NVDA250117C01360000	2024-06-07 3:50PM EDT	1,360.00	136.88	135.95	137.45	+2.58	+1.92%	96	490	0.00%
NVDA250117C01380000	2024-06-07 3:16PM EDT	1,380.00	129.05	129.50	131.10	-1.51	-1.16%	12	413	0.00%
NVDA250117C01400000	2024-06-07 3:44PM EDT	1,400.00	126.07	123.30	124.40	-1.93	-1.51%	135	1,881	0.00%
NVDA250117C01420000	2024-06-07 2:42PM EDT	1,420.00	117.27	117.35	119.00	-6.31	-5.11%	41	214	0.00%
NVDA250117C01440000	2024-06-07 2:23PM EDT	1,440.00	110.00	111.70	113.25	-1.10	-0.99%	513	641	0.00%
NVDA250117C01460000	2024-06-07 3:25PM EDT	1,460.00	107.05	106.30	107.75	-0.25	-0.23%	6	441	996.88%
NVDA250117C01480000	2024-06-07 3:27PM EDT	1,480.00	101.95	100.85	102.40	-0.80	-0.78%	2	1,997	790.87%
NVDA250117C01490000	2024-06-07 3:27PM EDT	1,490.00	99.40	98.65	100.10	-5.25	-5.02%	12	112	752.05%
NVDA250117C01500000	2024-06-07 3:55PM EDT	1,500.00	96.87	96.30	97.50	-5.33	-5.22%	317	2,868	718.16%
NVDA250117C01510000	2024-06-07 3:59PM EDT	1,510.00	94.00	93.80	95.40	-4.55	-4.62%	6	198	691.92%
NVDA250117C01520000	2024-06-07 1:10PM EDT	1,520.00	96.19	91.50	93.15	-7.81	-7.51%	2	95	669.36%
NVDA250117C01530000	2024-06-07 1:08PM EDT	1,530.00	93.25	89.25	90.85	+4.25	+4.78%	4	73	649.29%
NVDA250117C01540000	2024-06-07 9:34AM EDT	1,540.00	81.25	87.05	88.60	-7.65	-8.61%	8	30	631.54%
NVDA250117C01550000	2024-06-07 3:43PM EDT	1,550.00	87.85	85.00	86.25	+0.98	+1.13%	23	301	615.44%
NVDA250117C01560000	2024-06-07 1:03PM EDT	1,560.00	86.00	82.75	84.35	-1.25	-1.43%	16	211	601.36%
NVDA250117C01580000	2024-06-06 3:58PM EDT	1,580.00	83.25	78.75	80.25	0.00	-	2	129	576.28%
NVDA250117C01600000	2024-06-07 3:56PM EDT	1,600.00	75.60	74.95	76.35	-2.52	-3.23%	41	1,037	554.79%
NVDA250117C01620000	2024-06-07 10:27AM EDT	1,620.00	68.38	71.40	72.25	-4.62	-6.33%	2	96	535.13%
NVDA250117C01640000	2024-06-07 2:13PM EDT	1,640.00	67.01	67.85	69.20	-5.09	-7.06%	6	501	519.37%
NVDA250117C01650000	2024-06-07 2:13PM EDT	1,650.00	65.36	66.25	67.25	-2.84	-4.16%	16	90	511.21%
NVDA250117C01660000	2024-06-06 11:12AM EDT	1,660.00	68.45	64.55	65.65	0.00	-	1	61	503.83%
NVDA250117C01670000	2024-06-07 11:02AM EDT	1,670.00	61.55	63.00	63.95	-9.10	-12.88%	10	28	496.74%
NVDA250117C01680000	2024-06-06 10:12AM EDT	1,680.00	66.00	61.40	62.50	0.00	-	1	84	490.25%
NVDA250117C01690000	2024-06-07 10:17AM EDT	1,690.00	59.45	59.90	61.00	-1.37	-2.25%	1	60	483.98%
NVDA250117C01700000	2024-06-07 3:54PM EDT	1,700.00	58.55	58.40	59.50	-4.83	-7.62%	12	819	477.81%
NVDA250117C01710000	2024-06-06 12:33PM EDT	1,710.00	54.65	57.00	58.10	0.00	-	12	18	472.17%
NVDA250117C01720000	2024-06-07 10:22AM EDT	1,720.00	54.00	55.60	56.65	-6.50	-10.74%	1	26	466.50%
NVDA250117C01730000	2024-06-06 9:45AM EDT	1,730.00	67.62	54.25	55.30	0.00	-	1	34	461.21%
NVDA250117C01740000	2024-06-06 9:49AM EDT	1,740.00	56.90	52.95	54.00	0.00	-	1	29	456.18%
NVDA250117C01750000	2024-06-07 1:06PM EDT	1,750.00	54.76	51.65	52.65	-0.24	-0.44%	1	139	451.11%
NVDA250117C01760000	2024-06-07 3:25PM EDT	1,760.00	51.00	50.40	51.35	+12.00	+30.77%	3	48	446.28%
NVDA250117C01770000	2024-06-07 1:48PM EDT	1,770.00	52.30	49.20	50.20	+1.50	+2.95%	1	41	441.89%
NVDA250117C01780000	2024-06-06 1:30PM EDT	1,780.00	48.25	48.00	49.00	0.00	-	6	112	437.44%
NVDA250117C01790000	2024-06-07 2:00PM EDT	1,790.00	48.00	46.85	47.85	+1.16	+2.48%	1	430	433.20%
NVDA250117C01800000	2024-06-07 3:58PM EDT	1,800.00	46.80	45.65	46.75	-2.90	-5.84%	58	1,367	429.00%
NVDA250117C01810000	2024-06-07 11:02AM EDT	1,810.00	44.06	44.60	45.55	-3.94	-8.21%	1	40	424.90%
NVDA250117C01820000	2024-06-07 10:27AM EDT	1,820.00	42.50	43.60	44.50	-3.00	-6.59%	4	378	421.22%
NVDA250117C01830000	2024-06-05 1:51PM EDT	1,830.00	44.64	42.55	43.45	0.00	-	1	9	417.44%
NVDA250117C01840000	2024-06-07 3:56PM EDT	1,840.00	41.70	41.50	42.45	+1.48	+3.68%	59	271	413.78%
NVDA250117C01850000	2024-06-07 3:58PM EDT	1,850.00	41.28	40.60	41.40	-1.32	-3.10%	16	115	410.32%
NVDA250117C01860000	2024-06-06 1:29PM EDT	1,860.00	40.25	39.60	40.60	0.00	-	6	74	407.15%
NVDA250117C01870000	2024-06-06 1:32PM EDT	1,870.00	39.80	38.65	39.60	0.00	-	2	11	403.69%
NVDA250117C01880000	2024-06-06 10:24AM EDT	1,880.00	39.97	37.75	38.70	0.00	-	1	96	400.52%
NVDA250117C01890000	2024-06-06 9:41AM EDT	1,890.00	49.70	36.85	37.80	0.00	-	1	74	397.35%
NVDA250117C01900000	2024-06-07 3:54PM EDT	1,900.00	37.00	35.85	36.90	-2.20	-5.61%	4	950	393.98%
NVDA250117C01910000	2024-06-06 9:30AM EDT	1,910.00	42.28	35.20	36.10	0.00	-	1	28	391.48%
NVDA250117C01920000	2024-06-07 3:59PM EDT	1,920.00	34.77	34.40	35.30	-9.41	-21.30%	8	45	388.68%
NVDA250117C01930000	2024-06-07 3:59PM EDT	1,930.00	33.90	33.55	34.45	-1.38	-3.91%	1	104	385.69%
NVDA250117C01940000	2024-06-07 3:59PM EDT	1,940.00	33.11	32.70	33.60	-2.74	-7.64%	194	2,739	382.68%
NVDA250117C01950000	2024-06-07 3:59PM EDT	1,950.00	32.32	32.15	32.40	+1.42	+4.60%	316	479	379.57%
NVDA250117C02000000	2024-06-07 3:56PM EDT	2,000.00	29.15	28.65	29.40	-2.30	-7.31%	64	539	368.26%
NVDA250117C02050000	2024-06-07 2:47PM EDT	2,050.00	26.49	25.65	26.20	-1.51	-5.39%	215	51	357.25%
NVDA250117C02100000	2024-06-07 3:23PM EDT	2,100.00	23.44	23.00	23.70	-0.81	-3.34%	16	142	348.06%
NVDA250117C02120000	2024-06-07 3:55PM EDT	2,120.00	22.70	21.75	22.75	-0.70	-2.99%	8	855	343.98%
NVDA250117C02130000	2024-06-06 11:15AM EDT	2,130.00	23.00	21.50	22.30	0.00	-	1	3	342.77%
NVDA250117C02140000	2024-06-03 9:47AM EDT	2,140.00	16.38	21.05	21.85	0.00	-	1	1	341.13%
NVDA250117C02150000	2024-06-07 3:54PM EDT	2,150.00	20.90	20.70	21.40	-1.90	-8.33%	11	61	339.69%
NVDA250117C02160000	2024-06-05 11:43AM EDT	2,160.00	19.60	20.15	20.80	+19.60	-	-	1	337.46%
NVDA250117C02170000	2024-06-05 1:44PM EDT	2,170.00	20.50	19.80	20.50	+20.50	-	-	1	336.32%
NVDA250117C02180000	2024-06-07 9:51AM EDT	2,180.00	20.55	19.35	20.10	+4.77	+30.23%	4	45	334.72%
NVDA250117C02190000	2024-06-07 9:51AM EDT	2,190.00	20.15	18.95	19.70	+0.35	+1.77%	7	6	333.22%
NVDA250117C02200000	2024-06-07 3:42PM EDT	2,200.00	19.69	18.60	19.15	+0.29	+1.49%	20	65	331.48%
NVDA250117C02210000	2024-06-07 10:11AM EDT	2,210.00	19.15	18.25	18.90	-6.55	-25.49%	7	27	330.40%
NVDA250117C02220000	2024-06-07 1:05PM EDT	2,220.00	19.50	17.85	18.40	-0.30	-1.52%	1	3	328.63%
NVDA250117C02230000	2024-06-06 3:59PM EDT	2,230.00	19.03	17.45	18.05	0.00	-	4	7	327.19%
NVDA250117C02240000	2024-06-06 3:58PM EDT	2,240.00	19.20	17.15	17.70	0.00	-	4	23	325.95%
NVDA250117C02250000	2024-06-07 2:04PM EDT	2,250.00	17.46	16.85	17.45	-0.36	-2.02%	3	48	324.94%
NVDA250117C02260000	2024-06-07 1:30PM EDT	2,260.00	17.63	16.40	17.15	+0.13	+0.74%	1	4	323.46%
NVDA250117C02270000	2024-06-07 1:59PM EDT	2,270.00	17.48	16.10	16.80	+0.43	+2.52%	33	112	322.19%
NVDA250117C02280000	2024-06-07 1:59PM EDT	2,280.00	17.13	15.80	16.35	-0.57	-3.22%	543	795	320.67%
NVDA250117C02300000	2024-06-07 12:37PM EDT	2,300.00	16.05	15.25	15.85	+16.05	-	23	1	318.66%
NVDA250117C02350000	2024-06-06 3:36PM EDT	2,350.00	14.99	13.80	14.50	+14.99	-	-	2	313.04%
NVDA250117C02400000	2024-06-07 3:59PM EDT	2,400.00	13.05	12.60	13.05	+13.05	-	258	186	307.46%
NVDA250117C02450000	2024-06-07 9:46AM EDT	2,450.00	12.35	11.50	12.15	+12.35	-	2	-	303.31%
NVDA250117C02500000	2024-06-07 3:35PM EDT	2,500.00	11.00	10.70	11.05	+11.00	-	109	-	299.19%

Opciones de ventapara17 de enero de 2025

Nombre de contrato	Fecha de última transacción	Precio de ejercicio	Último precio	Oferta	Precio de compra	Cambio	Cambio de %	Volumen	Posiciones en abierto	Volatilidad implícita
NVDA250117P00000500	2024-08-29 1:30PM EDT	0.50	0.01	0.00	0.01	0.00	-	100	38,662	312.50%
NVDA250117P00001500	2024-08-12 3:50PM EDT	1.50	0.03	0.00	0.01	0.00	-	-	16,320	237.50%
NVDA250117P00002000	2024-07-31 10:59AM EDT	2.00	0.02	0.00	0.01	0.00	-	555	8,813	218.75%
NVDA250117P00002500	2024-08-12 1:51PM EDT	2.50	0.02	0.00	0.01	0.00	-	1	4,980	206.25%
NVDA250117P00003000	2024-08-09 3:18PM EDT	3.00	0.01	0.00	0.01	0.00	-	1	40,802	193.75%
NVDA250117P00003500	2024-08-21 12:18PM EDT	3.50	0.02	0.00	0.01	0.00	-	1	14,560	187.50%
NVDA250117P00004000	2024-08-13 3:20PM EDT	4.00	0.02	0.00	0.01	0.00	-	1	14,996	175.00%
NVDA250117P00004500	2024-08-13 11:56AM EDT	4.50	0.01	0.00	0.01	0.00	-	4	17,784	168.75%
NVDA250117P00005000	2024-09-06 9:58AM EDT	5.00	0.01	0.00	0.01	0.00	-	225	19,418	162.50%
NVDA250117P00005500	2024-08-26 9:59AM EDT	5.50	0.02	0.00	0.01	0.00	-	1	41,975	159.38%
NVDA250117P00006000	2024-08-29 10:37AM EDT	6.00	0.01	0.00	0.01	0.00	-	100	23,018	156.25%
NVDA250117P00006500	2024-09-09 2:54PM EDT	6.50	0.01	0.00	0.01	0.00	-	5	22,219	150.00%
NVDA250117P00007000	2024-08-13 2:07PM EDT	7.00	0.01	0.00	0.01	0.00	-	6,262	65,014	143.75%
NVDA250117P00007500	2024-08-28 10:57AM EDT	7.50	0.01	0.00	0.01	0.00	-	70	22,763	143.75%
NVDA250117P00008000	2024-08-28 11:41AM EDT	8.00	0.01	0.00	0.01	0.00	-	10	25,621	137.50%
NVDA250117P00008500	2024-09-04 11:13AM EDT	8.50	0.01	0.00	0.02	0.00	-	8	19,068	143.75%
NVDA250117P00009000	2024-08-26 11:17AM EDT	9.00	0.01	0.00	0.02	0.00	-	1	15,071	140.63%
NVDA250117P00009500	2024-08-23 2:24PM EDT	9.50	0.01	0.00	0.02	0.00	-	480	9,217	137.50%
NVDA250117P00010000	2024-09-06 2:58PM EDT	10.00	0.01	0.00	0.01	0.00	-	124	60,558	125.00%
NVDA250117P00010500	2024-09-05 11:53AM EDT	10.50	0.01	0.00	0.02	0.00	-	50	11,774	131.25%
NVDA250117P00011000	2024-08-27 12:07PM EDT	11.00	0.01	0.00	0.02	0.00	-	240	13,441	128.13%
NVDA250117P00011500	2024-09-09 11:15AM EDT	11.50	0.01	0.00	0.02	0.00	-	240	28,356	125.00%
NVDA250117P00012000	2024-09-09 11:17AM EDT	12.00	0.01	0.00	0.08	0.00	-	1,050	23,896	141.41%
NVDA250117P00012500	2024-09-06 11:27AM EDT	12.50	0.01	0.00	0.02	0.00	-	63	54,980	121.88%
NVDA250117P00013000	2024-09-05 12:12PM EDT	13.00	0.01	0.01	0.04	0.00	-	773	193,856	129.69%
NVDA250117P00013500	2024-09-06 9:41AM EDT	13.50	0.01	0.00	0.08	0.00	-	8	23,507	133.59%
NVDA250117P00014000	2024-09-05 10:24AM EDT	14.00	0.01	0.00	0.12	0.00	-	36	19,593	137.11%
NVDA250117P00014500	2024-09-09 9:35AM EDT	14.50	0.03	0.01	0.13	0.00	-	150	16,508	137.11%
NVDA250117P00015000	2024-08-30 2:39PM EDT	15.00	0.02	0.01	0.05	0.00	-	10	42,048	122.66%
NVDA250117P00015500	2024-09-06 1:01PM EDT	15.50	0.02	0.01	0.08	0.00	-	10	5,698	125.78%
NVDA250117P00016000	2024-09-06 9:30AM EDT	16.00	0.03	0.01	0.03	0.00	-	1	10,804	114.06%
NVDA250117P00016500	2024-09-05 3:25PM EDT	16.50	0.02	0.01	0.12	0.00	-	10	4,199	127.34%
NVDA250117P00017000	2024-09-10 2:09PM EDT	17.00	0.02	0.02	0.12	-0.01	-33.33%	115	9,063	126.17%
NVDA250117P00017500	2024-09-09 1:54PM EDT	17.50	0.03	0.02	0.06	0.00	-	10	25,176	116.41%
NVDA250117P00018000	2024-09-09 10:03AM EDT	18.00	0.03	0.02	0.05	0.00	-	40	78,590	113.28%
NVDA250117P00018500	2024-08-23 10:51AM EDT	18.50	0.05	0.02	0.08	0.00	-	10	11,112	115.63%
NVDA250117P00019000	2024-09-10 2:07PM EDT	19.00	0.03	0.02	0.04	0.00	-	2,964	14,024	107.81%
NVDA250117P00019500	2024-09-10 2:07PM EDT	19.50	0.03	0.02	0.04	-0.01	-25.00%	3,069	14,033	106.25%
NVDA250117P00020000	2024-09-10 3:39PM EDT	20.00	0.03	0.03	0.05	-0.01	-25.00%	60	86,920	107.81%
NVDA250117P00021000	2024-09-10 9:43AM EDT	21.00	0.04	0.03	0.12	-0.01	-20.00%	10	15,804	112.89%
NVDA250117P00022000	2024-09-05 11:10AM EDT	22.00	0.04	0.03	0.05	0.00	-	26	35,862	101.95%
NVDA250117P00023000	2024-09-10 9:44AM EDT	23.00	0.05	0.04	0.11	0.00	-	30	24,928	106.64%
NVDA250117P00024000	2024-08-30 11:39AM EDT	24.00	0.06	0.04	0.06	0.00	-	20	43,110	98.83%
NVDA250117P00025000	2024-09-10 11:44AM EDT	25.00	0.06	0.04	0.10	-0.03	-33.33%	6	28,086	100.00%
NVDA250117P00025500	2024-09-10 3:38PM EDT	25.50	0.05	0.05	0.07	-0.02	-28.57%	59	10,091	96.88%
NVDA250117P00026000	2024-09-09 9:30AM EDT	26.00	0.08	0.05	0.07	0.00	-	10	12,727	95.70%
NVDA250117P00026500	2024-09-04 10:04AM EDT	26.50	0.07	0.05	0.10	0.00	-	5	7,576	97.07%
NVDA250117P00027000	2024-09-10 3:38PM EDT	27.00	0.06	0.06	0.08	-0.01	-14.29%	10	4,989	94.92%
NVDA250117P00027500	2024-09-10 10:39AM EDT	27.50	0.08	0.06	0.08	-0.01	-11.11%	30	9,017	93.75%
NVDA250117P00028000	2024-09-09 11:37AM EDT	28.00	0.09	0.06	0.09	0.00	-	5	10,547	93.36%
NVDA250117P00028500	2024-09-06 11:19AM EDT	28.50	0.10	0.07	0.09	0.00	-	29	3,427	92.97%
NVDA250117P00029000	2024-09-09 11:36AM EDT	29.00	0.09	0.07	0.09	0.00	-	10	5,466	91.80%
NVDA250117P00029500	2024-09-09 11:36AM EDT	29.50	0.10	0.07	0.09	0.00	-	51	10,407	90.63%
NVDA250117P00030000	2024-09-10 3:53PM EDT	30.00	0.08	0.08	0.10	-0.02	-20.00%	431	47,768	90.82%
NVDA250117P00030500	2024-09-10 12:42PM EDT	30.50	0.09	0.08	0.10	-0.02	-18.18%	48	10,565	89.65%
NVDA250117P00031000	2024-09-09 11:53AM EDT	31.00	0.11	0.09	0.11	0.00	-	45	12,404	89.65%
NVDA250117P00031500	2024-09-09 11:36AM EDT	31.50	0.12	0.09	0.11	0.00	-	17	5,286	88.67%
NVDA250117P00032000	2024-09-06 3:57PM EDT	32.00	0.16	0.09	0.12	0.00	-	12	6,802	88.09%
NVDA250117P00032500	2024-08-28 12:57PM EDT	32.50	0.15	0.10	0.12	0.00	-	50	5,681	87.50%
NVDA250117P00033000	2024-09-10 1:10PM EDT	33.00	0.11	0.10	0.13	-0.04	-26.67%	400	4,917	86.91%
NVDA250117P00033500	2024-09-10 9:35AM EDT	33.50	0.13	0.11	0.13	-0.05	-27.78%	3	9,381	86.33%
NVDA250117P00034000	2024-09-06 12:49PM EDT	34.00	0.18	0.10	0.14	0.00	-	48	20,026	85.35%
NVDA250117P00034500	2024-09-09 11:40AM EDT	34.50	0.14	0.12	0.14	-0.02	-12.50%	100	9,909	85.16%
NVDA250117P00035000	2024-09-06 1:36PM EDT	35.00	0.20	0.12	0.15	0.00	-	45	41,244	84.67%
NVDA250117P00035500	2024-09-06 11:18AM EDT	35.50	0.19	0.13	0.15	0.00	-	25	10,686	83.98%
NVDA250117P00036000	2024-09-10 2:10PM EDT	36.00	0.14	0.14	0.16	-0.04	-22.22%	100	23,798	83.79%
NVDA250117P00036500	2024-09-04 3:50PM EDT	36.50	0.20	0.14	0.17	0.00	-	1	5,230	83.20%
NVDA250117P00037000	2024-09-09 2:38PM EDT	37.00	0.20	0.15	0.17	0.00	-	100	11,707	82.62%
NVDA250117P00037500	2024-09-09 10:44AM EDT	37.50	0.22	0.15	0.18	0.00	-	25	29,068	82.03%
NVDA250117P00038000	2024-09-09 11:40AM EDT	38.00	0.21	0.16	0.19	0.00	-	1	29,163	81.74%
NVDA250117P00038500	2024-09-10 2:45PM EDT	38.50	0.18	0.17	0.19	-0.03	-14.29%	79	5,383	81.05%
NVDA250117P00039000	2024-09-10 3:01PM EDT	39.00	0.18	0.18	0.20	-0.05	-21.74%	696	22,219	80.76%
NVDA250117P00039500	2024-09-10 1:52PM EDT	39.50	0.19	0.19	0.21	-0.08	-29.63%	50	23,470	80.47%
NVDA250117P00040000	2024-09-10 3:54PM EDT	40.00	0.21	0.19	0.22	-0.03	-12.50%	94	71,047	79.79%
NVDA250117P00040500	2024-09-06 11:21AM EDT	40.50	0.29	0.20	0.22	0.00	-	1	5,687	79.20%
NVDA250117P00041000	2024-09-10 10:40AM EDT	41.00	0.23	0.21	0.23	-0.05	-17.86%	33	3,729	78.81%
NVDA250117P00041500	2024-09-10 11:49AM EDT	41.50	0.24	0.22	0.24	-0.04	-14.29%	32	6,308	78.42%
NVDA250117P00042000	2024-09-05 11:14AM EDT	42.00	0.27	0.23	0.25	0.00	-	28	24,216	78.03%
NVDA250117P00042500	2024-09-10 11:00AM EDT	42.50	0.26	0.24	0.26	-0.04	-13.33%	39	21,181	77.64%
NVDA250117P00043000	2024-09-09 2:27PM EDT	43.00	0.30	0.25	0.27	0.00	-	58	8,901	77.15%
NVDA250117P00043500	2024-09-10 11:21AM EDT	43.50	0.27	0.26	0.28	-0.03	-10.00%	25	5,261	76.76%
NVDA250117P00044000	2024-09-10 2:10PM EDT	44.00	0.28	0.27	0.29	-0.08	-22.22%	201	16,282	76.27%
NVDA250117P00044500	2024-09-09 11:40AM EDT	44.50	0.35	0.28	0.30	0.00	-	50	7,707	75.88%
NVDA250117P00045000	2024-09-10 11:46AM EDT	45.00	0.31	0.29	0.31	-0.03	-8.82%	29	26,567	75.39%
NVDA250117P00045500	2024-09-10 9:59AM EDT	45.50	0.32	0.30	0.32	-0.09	-21.95%	62	3,113	74.90%
NVDA250117P00046000	2024-09-10 11:58AM EDT	46.00	0.35	0.31	0.33	-0.05	-12.50%	37	9,628	74.41%
NVDA250117P00046500	2024-09-10 10:01AM EDT	46.50	0.35	0.32	0.34	-0.12	-25.53%	3	6,445	73.97%
NVDA250117P00047000	2024-09-10 10:21AM EDT	47.00	0.37	0.33	0.36	-0.05	-11.90%	28	11,034	73.68%
NVDA250117P00047500	2024-09-09 11:21AM EDT	47.50	0.45	0.35	0.37	0.00	-	10	7,253	73.34%
NVDA250117P00048000	2024-09-10 1:16PM EDT	48.00	0.37	0.36	0.38	-0.06	-13.95%	1,005	8,120	72.85%
NVDA250117P00048500	2024-09-09 2:05PM EDT	48.50	0.44	0.37	0.39	0.00	-	30	16,809	72.36%
NVDA250117P00049000	2024-09-09 2:05PM EDT	49.00	0.47	0.38	0.41	0.00	-	38	7,210	72.02%
NVDA250117P00049500	2024-09-10 3:36PM EDT	49.50	0.40	0.40	0.42	-0.07	-14.89%	20	4,928	71.63%
NVDA250117P00050000	2024-09-10 3:54PM EDT	50.00	0.42	0.41	0.44	-0.06	-12.50%	624	56,591	71.29%
NVDA250117P00050500	2024-09-09 9:30AM EDT	50.50	0.58	0.43	0.45	0.00	-	1	13,189	70.90%
NVDA250117P00051000	2024-09-10 3:41PM EDT	51.00	0.45	0.44	0.47	-0.08	-15.09%	109	5,961	70.51%
NVDA250117P00051500	2024-09-10 3:34PM EDT	51.50	0.46	0.46	0.49	-0.17	-26.98%	15	4,954	70.26%
NVDA250117P00052000	2024-09-03 3:47PM EDT	52.00	0.59	0.48	0.50	0.00	-	57	7,181	69.82%
NVDA250117P00052500	2024-09-10 2:43PM EDT	52.50	0.49	0.49	0.52	-0.13	-20.97%	15	3,010	69.43%
NVDA250117P00053000	2024-09-03 3:45PM EDT	53.00	0.62	0.51	0.54	0.00	-	229	4,206	69.14%
NVDA250117P00053500	2024-09-10 11:47AM EDT	53.50	0.58	0.52	0.55	-0.06	-9.38%	10	3,692	68.56%
NVDA250117P00054000	2024-09-04 12:24PM EDT	54.00	0.60	0.54	0.57	0.00	-	10	6,159	68.26%
NVDA250117P00054500	2024-09-10 3:38PM EDT	54.50	0.57	0.56	0.59	-0.08	-12.31%	56	3,400	67.92%
NVDA250117P00055000	2024-09-10 3:39PM EDT	55.00	0.58	0.58	0.61	-0.10	-14.71%	110	27,727	67.58%
NVDA250117P00055500	2024-09-10 3:34PM EDT	55.50	0.61	0.60	0.64	-0.04	-6.15%	15	3,196	67.33%
NVDA250117P00056000	2024-09-10 10:39AM EDT	56.00	0.68	0.63	0.66	-0.06	-8.11%	10	4,106	67.09%
NVDA250117P00056500	2024-09-06 11:43AM EDT	56.50	0.72	0.65	0.68	-0.16	-18.18%	1	17,551	66.75%
NVDA250117P00057000	2024-09-09 10:55AM EDT	57.00	0.83	0.67	0.70	0.00	-	25	6,797	66.36%
NVDA250117P00057500	2024-09-06 12:13PM EDT	57.50	1.03	0.69	0.72	0.00	-	3	19,788	65.97%
NVDA250117P00058000	2024-09-10 11:50AM EDT	58.00	0.79	0.72	0.75	-0.29	-26.85%	5	10,612	65.77%
NVDA250117P00058500	2024-09-06 12:02PM EDT	58.50	1.10	0.74	0.77	0.00	-	97	1,539	65.36%
NVDA250117P00059000	2024-09-10 10:12AM EDT	59.00	0.85	0.77	0.80	-0.20	-19.05%	49	15,557	65.14%
NVDA250117P00059500	2024-09-09 11:39AM EDT	59.50	0.95	0.79	0.83	0.00	-	12	4,958	64.80%
NVDA250117P00060000	2024-09-10 3:58PM EDT	60.00	0.85	0.82	0.85	-0.09	-9.57%	204	40,245	64.45%
NVDA250117P00060500	2024-09-09 9:33AM EDT	60.50	0.99	0.85	0.88	-0.02	-1.98%	10	3,306	64.18%
NVDA250117P00061000	2024-09-10 10:57AM EDT	61.00	0.97	0.88	0.91	-0.05	-4.90%	1	7,027	63.92%
NVDA250117P00061500	2024-09-09 3:52PM EDT	61.50	1.04	0.91	0.94	0.00	-	36	8,262	63.62%
NVDA250117P00062000	2024-09-10 3:59PM EDT	62.00	0.98	0.94	0.99	-0.13	-11.71%	21	8,233	63.48%
NVDA250117P00062500	2024-09-06 11:24AM EDT	62.50	1.00	0.97	1.01	-0.32	-24.24%	1	5,930	63.09%
NVDA250117P00063000	2024-09-10 11:49AM EDT	63.00	1.09	1.01	1.04	-0.17	-13.49%	52	4,348	62.82%
NVDA250117P00063500	2024-09-10 3:11PM EDT	63.50	1.06	1.04	1.08	-0.18	-14.52%	49	3,273	62.55%
NVDA250117P00064000	2024-09-10 12:21PM EDT	64.00	1.21	1.08	1.11	-0.07	-5.47%	42	9,939	62.28%
NVDA250117P00064500	2024-09-10 11:45AM EDT	64.50	1.20	1.11	1.15	-0.09	-6.98%	51	2,028	62.01%
NVDA250117P00065000	2024-09-10 2:51PM EDT	65.00	1.18	1.16	1.19	-0.19	-13.87%	539	25,363	61.84%
NVDA250117P00065500	2024-09-09 12:55PM EDT	65.50	1.35	1.20	1.23	0.00	-	2	3,373	61.60%
NVDA250117P00066000	2024-09-10 12:40PM EDT	66.00	1.36	1.23	1.27	-0.17	-11.11%	128	7,653	61.28%
NVDA250117P00066500	2024-09-10 2:16PM EDT	66.50	1.30	1.28	1.32	-0.25	-16.13%	1,049	2,582	61.13%
NVDA250117P00067000	2024-09-10 11:13AM EDT	67.00	1.54	1.32	1.36	+0.03	+1.99%	3	5,555	60.84%
NVDA250117P00067500	2024-09-10 3:23PM EDT	67.50	1.40	1.37	1.41	-0.19	-11.95%	2	7,502	60.67%
NVDA250117P00068000	2024-09-10 3:23PM EDT	68.00	1.45	1.42	1.46	-0.21	-12.65%	62	18,248	60.47%
NVDA250117P00068500	2024-09-10 11:14AM EDT	68.50	1.54	1.45	1.50	-0.29	-15.85%	55	4,447	60.11%
NVDA250117P00069000	2024-09-10 12:17PM EDT	69.00	1.72	1.49	1.55	-0.07	-3.91%	168	12,348	59.84%
NVDA250117P00069500	2024-09-10 11:46AM EDT	69.50	1.58	1.57	1.61	-0.18	-10.23%	55	4,775	59.81%
NVDA250117P00070000	2024-09-10 3:43PM EDT	70.00	1.63	1.62	1.67	-0.22	-11.89%	355	54,610	59.63%
NVDA250117P00070500	2024-09-09 3:58PM EDT	70.50	1.66	1.65	1.72	-0.22	-11.70%	10	3,486	59.28%
NVDA250117P00071000	2024-09-10 11:45AM EDT	71.00	1.86	1.69	1.77	-0.21	-10.14%	17	4,116	58.96%
NVDA250117P00072000	2024-09-10 12:04PM EDT	72.00	2.14	1.84	1.90	+0.05	+2.39%	208	12,276	58.79%
NVDA250117P00073000	2024-09-10 12:18PM EDT	73.00	2.23	1.95	2.00	-0.17	-7.08%	50	8,056	58.22%
NVDA250117P00074000	2024-09-10 10:30AM EDT	74.00	2.21	2.11	2.16	-0.20	-8.30%	48	5,625	58.09%
NVDA250117P00075000	2024-09-10 3:40PM EDT	75.00	2.28	2.25	2.31	-0.22	-8.80%	416	18,388	57.76%
NVDA250117P00076000	2024-09-10 3:59PM EDT	76.00	2.40	2.40	2.46	-0.44	-15.49%	12	14,585	57.43%
NVDA250117P00077000	2024-09-10 3:57PM EDT	77.00	2.60	2.55	2.62	-0.30	-10.34%	102	13,004	57.08%
NVDA250117P00078000	2024-09-10 3:57PM EDT	78.00	2.77	2.72	2.79	-0.63	-18.53%	155	9,354	56.79%
NVDA250117P00079000	2024-09-10 3:58PM EDT	79.00	2.94	2.89	2.96	-0.34	-10.37%	5	9,689	56.43%
NVDA250117P00080000	2024-09-10 3:58PM EDT	80.00	3.12	3.05	3.15	-0.25	-7.42%	361	65,831	56.07%
NVDA250117P00081000	2024-09-10 2:42PM EDT	81.00	3.33	3.25	3.35	-0.40	-10.72%	43	9,893	55.82%
NVDA250117P00082000	2024-09-10 2:42PM EDT	82.00	3.53	3.45	3.55	-0.47	-11.75%	59	9,576	55.52%
NVDA250117P00083000	2024-09-10 2:42PM EDT	83.00	3.75	3.65	3.75	-0.59	-13.59%	60	19,683	55.15%
NVDA250117P00084000	2024-09-10 3:51PM EDT	84.00	4.00	3.90	4.00	-0.31	-7.19%	110	14,496	55.05%
NVDA250117P00085000	2024-09-10 3:58PM EDT	85.00	4.16	4.10	4.20	-0.32	-7.14%	125	19,965	54.59%
NVDA250117P00086000	2024-09-10 3:23PM EDT	86.00	4.45	4.35	4.45	-0.45	-9.18%	136	8,296	54.37%
NVDA250117P00088000	2024-09-10 3:45PM EDT	88.00	5.00	4.90	5.00	-0.70	-12.28%	57	10,843	54.04%
NVDA250117P00090000	2024-09-10 3:55PM EDT	90.00	5.50	5.45	5.55	-0.45	-7.56%	659	33,272	53.49%
NVDA250117P00092000	2024-09-10 3:45PM EDT	92.00	6.15	6.05	6.15	-0.54	-8.07%	26	10,890	52.98%
NVDA250117P00093000	2024-09-10 3:58PM EDT	93.00	6.45	6.35	6.50	-0.76	-10.54%	66	6,686	52.77%
NVDA250117P00094000	2024-09-10 3:49PM EDT	94.00	6.80	6.70	6.80	-0.52	-7.10%	34	10,174	52.52%
NVDA250117P00095000	2024-09-10 3:06PM EDT	95.00	7.15	7.05	7.15	-0.55	-7.14%	100	43,485	52.32%
NVDA250117P00096000	2024-09-10 3:49PM EDT	96.00	7.50	7.40	7.55	-0.70	-8.54%	8	13,743	52.19%
NVDA250117P00097000	2024-09-10 3:06PM EDT	97.00	7.95	7.75	7.90	-0.50	-5.92%	47	7,850	51.89%
NVDA250117P00098000	2024-09-10 3:35PM EDT	98.00	8.30	8.15	8.30	-0.90	-9.78%	2,060	8,469	51.76%
NVDA250117P00099000	2024-09-10 3:35PM EDT	99.00	8.60	8.55	8.70	-0.55	-6.01%	79	3,816	51.59%
NVDA250117P00100000	2024-09-10 3:59PM EDT	100.00	9.00	8.95	9.10	-0.60	-6.25%	2,057	52,996	51.36%
NVDA250117P00101000	2024-09-10 3:48PM EDT	101.00	9.50	9.40	9.50	-0.95	-9.09%	42	4,701	51.18%
NVDA250117P00102000	2024-09-10 2:30PM EDT	102.00	10.00	9.75	9.95	-0.95	-8.68%	63	4,889	50.86%
NVDA250117P00103000	2024-09-10 3:47PM EDT	103.00	10.40	10.20	10.40	-0.79	-7.06%	123	4,269	50.70%
NVDA250117P00104000	2024-09-10 2:03PM EDT	104.00	10.95	10.65	10.85	-1.15	-9.50%	16	8,017	50.48%
NVDA250117P00105000	2024-09-10 3:58PM EDT	105.00	11.35	11.15	11.30	-0.70	-5.81%	516	24,870	50.32%
NVDA250117P00106000	2024-09-10 3:49PM EDT	106.00	11.80	11.60	11.80	-1.10	-8.53%	102	6,791	50.11%
NVDA250117P00107000	2024-09-10 3:36PM EDT	107.00	12.25	12.10	12.30	-0.65	-5.04%	95	8,846	50.35%
NVDA250117P00108000	2024-09-10 3:56PM EDT	108.00	12.78	12.60	12.80	-0.62	-4.63%	144	5,582	50.15%
NVDA250117P00109000	2024-09-10 3:20PM EDT	109.00	13.20	13.10	13.35	-1.35	-9.28%	99	8,448	50.09%
NVDA250117P00110000	2024-09-10 3:06PM EDT	110.00	13.78	13.50	14.05	-1.02	-6.89%	450	31,156	50.57%
NVDA250117P00111000	2024-09-10 3:45PM EDT	111.00	14.45	14.00	14.60	-1.14	-7.31%	118	2,978	50.42%
NVDA250117P00112000	2024-09-10 3:28PM EDT	112.00	15.00	14.55	15.15	-0.85	-5.36%	147	5,586	50.23%
NVDA250117P00113000	2024-09-10 1:52PM EDT	113.00	16.10	15.10	15.75	-0.50	-3.01%	47	2,953	50.18%
NVDA250117P00114000	2024-09-10 3:45PM EDT	114.00	16.15	15.70	16.30	-1.75	-9.78%	17	4,071	49.90%
NVDA250117P00115000	2024-09-10 3:50PM EDT	115.00	16.75	16.30	16.90	-1.06	-5.95%	133	15,063	49.77%
NVDA250117P00116000	2024-09-10 2:03PM EDT	116.00	17.56	16.90	17.50	-1.25	-6.65%	39	2,664	49.60%
NVDA250117P00117000	2024-09-10 2:14PM EDT	117.00	18.15	17.50	18.15	-1.15	-5.96%	13	5,412	49.57%
NVDA250117P00118000	2024-09-10 11:01AM EDT	118.00	18.85	18.10	18.75	-0.83	-4.22%	6	6,106	49.32%
NVDA250117P00119000	2024-09-10 1:20PM EDT	119.00	19.85	18.75	19.40	-1.49	-6.98%	14	3,237	49.21%
NVDA250117P00120000	2024-09-10 3:38PM EDT	120.00	19.95	19.40	20.00	-0.67	-3.25%	258	25,753	48.87%
NVDA250117P00121000	2024-09-10 11:55AM EDT	121.00	21.45	20.05	20.70	-0.15	-0.69%	10	3,753	48.87%
NVDA250117P00122000	2024-09-10 3:45PM EDT	122.00	21.25	20.70	21.35	-1.55	-6.80%	21	4,159	48.64%
NVDA250117P00123000	2024-09-10 3:10PM EDT	123.00	22.05	21.40	22.05	-2.30	-9.45%	12	2,645	48.57%
NVDA250117P00124000	2024-09-10 12:45PM EDT	124.00	23.70	22.10	22.75	-0.40	-1.66%	57	5,288	48.46%
NVDA250117P00125000	2024-09-10 2:51PM EDT	125.00	23.55	22.80	23.40	-0.60	-2.48%	91	12,467	48.10%
NVDA250117P00126000	2024-09-10 11:39AM EDT	126.00	24.70	23.50	24.15	-1.30	-5.00%	2	2,493	48.11%
NVDA250117P00127000	2024-09-10 3:40PM EDT	127.00	24.73	24.10	25.00	-1.84	-6.93%	63	2,605	48.51%
NVDA250117P00128000	2024-09-10 10:39AM EDT	128.00	25.82	24.80	25.80	-1.50	-5.49%	15	9,656	48.67%
NVDA250117P00129000	2024-09-10 3:44PM EDT	129.00	26.27	25.55	26.40	-1.08	-3.95%	22	3,942	47.94%
NVDA250117P00130000	2024-09-10 1:57PM EDT	130.00	27.79	26.35	27.10	-0.93	-3.24%	12	9,211	47.58%
NVDA250117P00132000	2024-09-09 9:36AM EDT	132.00	28.75	27.85	28.70	-1.10	-3.69%	2	3,780	47.64%
NVDA250117P00134000	2024-09-06 11:48AM EDT	134.00	34.80	29.35	30.40	0.00	-	94	4,436	48.04%
NVDA250117P00135000	2024-09-10 10:13AM EDT	135.00	31.89	30.20	31.10	-3.81	-10.67%	47	1,434	47.47%
NVDA250117P00136000	2024-09-10 12:05PM EDT	136.00	33.51	31.00	31.80	-2.31	-6.45%	10	4,158	46.86%
NVDA250117P00138000	2024-09-10 11:35AM EDT	138.00	33.70	32.55	33.60	-1.10	-3.16%	2	2,006	47.49%
NVDA250117P00140000	2024-09-10 11:21AM EDT	140.00	34.68	34.20	35.20	-4.82	-12.20%	9	7,522	46.97%
NVDA250117P00142000	2024-09-03 9:52AM EDT	142.00	32.32	35.95	36.90	0.00	-	10	1,367	46.85%
NVDA250117P00144000	2024-09-06 3:57PM EDT	144.00	42.64	37.50	38.65	0.00	-	25	627	46.88%
NVDA250117P00145000	2024-09-04 9:30AM EDT	145.00	41.40	38.40	39.25	0.00	-	2	885	45.19%
NVDA250117P00146000	2024-09-10 12:40PM EDT	146.00	41.50	39.35	40.25	+12.20	+41.64%	19	488	45.86%
NVDA250117P00148000	2024-09-04 2:46PM EDT	148.00	42.97	41.15	42.10	0.00	-	2	1,475	46.24%
NVDA250117P00149000	2024-09-06 12:11PM EDT	149.00	48.30	41.90	42.75	0.00	-	1	920	44.54%
NVDA250117P00150000	2024-09-10 3:38PM EDT	150.00	43.75	43.00	43.70	-4.25	-8.85%	10	4,424	44.81%
NVDA250117P00151000	2024-09-04 2:46PM EDT	151.00	45.62	43.65	44.80	0.00	-	1	693	46.13%
NVDA250117P00152000	2024-09-10 1:00PM EDT	152.00	47.13	44.70	45.40	-0.57	-1.19%	10	477	43.80%
NVDA250117P00153000	2024-08-28 10:05AM EDT	153.00	33.10	45.50	46.40	0.00	-	27	217	44.39%
NVDA250117P00154000	2024-09-06 3:37PM EDT	154.00	47.75	46.40	47.40	-3.60	-7.01%	1	335	44.97%
NVDA250117P00155000	2024-09-05 3:22PM EDT	155.00	49.25	47.50	48.35	0.00	-	15	231	45.14%
NVDA250117P00156000	2024-09-03 10:15AM EDT	156.00	45.30	48.20	49.20	0.00	-	86	273	44.46%
NVDA250117P00158000	2024-09-10 2:10PM EDT	158.00	51.43	50.20	50.95	-4.92	-8.73%	22	213	43.29%
NVDA250117P00160000	2024-09-09 10:27AM EDT	160.00	55.30	52.15	53.05	0.00	-	20	939	45.28%
NVDA250117P00162000	2024-08-29 11:12AM EDT	162.00	42.25	54.05	55.15	0.00	-	25	86	47.22%
NVDA250117P00164000	2024-09-10 9:34AM EDT	164.00	56.00	55.90	56.95	-0.55	-0.97%	65	384	46.35%
NVDA250117P00165000	2024-09-10 10:44AM EDT	165.00	58.24	56.75	57.55	-1.22	-2.05%	6	231	42.36%
NVDA250117P00166000	2024-08-27 9:47AM EDT	166.00	45.30	57.80	58.85	0.00	-	1	341	46.31%
NVDA250117P00167000	2024-09-06 11:17AM EDT	167.00	64.60	58.85	59.55	0.00	-	40	202	43.29%
NVDA250117P00168000	2024-09-05 9:51AM EDT	168.00	60.45	59.65	60.60	0.00	-	5	1,173	44.36%
NVDA250117P00169000	2024-09-06 2:47PM EDT	169.00	66.46	60.55	61.55	0.00	-	2	540	44.19%
NVDA250117P00170000	2024-09-10 1:31PM EDT	170.00	63.89	61.70	62.65	+0.47	+0.74%	18	1,619	45.90%
NVDA250117P00171000	2024-08-27 9:52AM EDT	171.00	48.55	62.55	63.85	0.00	-	22	91	48.66%
NVDA250117P00172000	2024-08-26 10:28AM EDT	172.00	48.70	63.50	64.70	0.00	-	43	241	47.41%
NVDA250117P00173000	2024-08-26 10:32AM EDT	173.00	50.45	64.20	65.75	0.00	-	8	35	48.44%
NVDA250117P00174000	2024-09-09 11:50AM EDT	174.00	69.15	65.65	66.55	0.00	-	6	192	46.36%
NVDA250117P00175000	2024-09-09 2:31PM EDT	175.00	70.14	66.50	67.45	0.00	-	32	253	45.36%
NVDA250117P00176000	2024-09-06 9:59AM EDT	176.00	71.60	67.30	68.75	0.00	-	15	93	49.76%
NVDA250117P00177000	2024-09-04 12:29PM EDT	177.00	68.50	68.30	69.60	0.00	-	10	81	48.32%
NVDA250117P00178000	2024-08-29 10:22AM EDT	178.00	59.10	69.60	70.45	0.00	-	13	225	46.61%
NVDA250117P00179000	2024-08-27 10:21AM EDT	179.00	54.85	70.10	71.85	0.00	-	2	28	52.22%
NVDA250117P00180000	2024-09-06 9:36AM EDT	180.00	72.57	71.20	72.75	0.00	-	11	25	51.47%
NVDA250117P00181000	2024-08-26 10:49AM EDT	181.00	57.65	72.10	73.85	0.00	-	7	0	53.08%
NVDA250117P00182000	2024-08-29 9:55AM EDT	182.00	59.85	73.10	74.85	0.00	-	1	0	53.49%
NVDA250117P00183000	2024-08-26 1:58PM EDT	183.00	59.20	74.10	75.85	0.00	-	17	0	53.91%
NVDA250117P00184000	2024-08-26 10:20AM EDT	184.00	59.25	74.85	78.20	0.00	-	1	0	50.12%
NVDA250117P00185000	2024-08-30 9:40AM EDT	185.00	65.90	75.85	79.20	0.00	-	2	0	50.54%
NVDA250117P00186000	2024-08-28 11:37AM EDT	186.00	63.35	76.60	80.20	0.00	-	1	0	67.42%
NVDA250117P00187000	2024-08-28 11:37AM EDT	187.00	64.25	77.60	81.20	0.00	-	1	0	67.87%
NVDA250117P00188000	2024-08-26 10:16AM EDT	188.00	62.75	78.85	82.20	0.00	-	1	0	51.69%
NVDA250117P00189000	2024-08-29 9:41AM EDT	189.00	67.40	79.20	83.10	0.00	-	3	0	67.99%
NVDA250117P00190000	2024-09-09 9:51AM EDT	190.00	83.96	80.95	83.70	0.00	-	1	0	65.19%
NVDA250117P00191000	2024-08-30 3:58PM EDT	191.00	72.00	81.65	85.10	0.00	-	5	0	50.39%
NVDA250117P00192000	2024-08-29 2:01PM EDT	192.00	71.90	82.65	86.10	0.00	-	50	0	50.73%
NVDA250117P00193000	2024-08-28 11:15AM EDT	193.00	71.20	83.60	87.10	0.00	-	25	0	50.64%
NVDA250117P00194000	2024-08-28 11:37AM EDT	194.00	70.80	84.90	87.50	0.00	-	2	0	65.09%
NVDA250117P00195000	2024-08-30 12:36PM EDT	195.00	77.05	85.50	88.85	0.00	-	6	0	68.57%
NVDA250117P00200000	2024-09-06 10:38AM EDT	200.00	93.64	90.60	94.10	-3.01	-3.11%	4	11	53.08%
NVDA250117P00205000	2024-08-26 9:35AM EDT	205.00	75.80	95.60	99.10	0.00	-	1	0	54.76%
NVDA250117P00210000	2024-08-29 3:12PM EDT	210.00	92.85	100.60	104.10	0.00	-	23	0	56.40%
NVDA250117P00212000	2024-08-29 3:12PM EDT	212.00	94.90	102.60	106.10	0.00	-	22	0	57.03%
NVDA250117P00213000	2024-09-04 3:16PM EDT	213.00	107.20	103.65	106.90	0.00	-	21	0	55.76%
NVDA250117P00214000	2024-08-29 3:06PM EDT	214.00	96.20	104.65	107.10	0.00	-	18	0	68.56%
NVDA250117P00215000	2024-08-29 3:20PM EDT	215.00	97.55	105.60	108.95	0.00	-	83	0	56.35%
NVDA250117P00216000	2024-08-29 3:01PM EDT	216.00	97.65	106.85	108.95	0.00	-	36	0	67.48%
NVDA250117P00217000	2024-08-29 3:12PM EDT	217.00	99.85	107.65	110.25	0.00	-	28	0	71.24%
NVDA250117P00218000	2024-08-22 10:27AM EDT	218.00	89.35	108.65	112.10	0.00	-	-	0	59.38%
NVDA250117P00219000	2024-08-20 1:00PM EDT	219.00	92.65	109.60	112.75	0.00	-	2	0	55.08%
NVDA250117P00220000	2024-08-22 12:15PM EDT	220.00	94.56	110.60	114.10	0.00	-	4	0	59.50%
NVDA250117P00221000	2024-06-27 3:18PM EDT	221.00	96.55	106.20	109.90	0.00	-	10	0	0.00%
NVDA250117P00222000	2024-06-20 10:16AM EDT	222.00	85.25	101.25	105.25	0.00	-	-	0	0.00%
NVDA250117P00225000	2024-07-15 3:18PM EDT	225.00	96.63	106.25	108.85	0.00	-	10	0	0.00%
NVDA250117P00227000	2024-07-15 10:48AM EDT	227.00	97.46	108.25	110.85	0.00	-	571	0	0.00%
NVDA250117P00228000	2024-07-12 9:53AM EDT	228.00	98.33	121.70	124.35	0.00	-	10	0	90.34%
NVDA250117P00230000	2024-09-06 3:53PM EDT	230.00	127.09	120.65	123.95	0.00	-	1	1	61.33%
NVDA250117P00235000	2024-06-20 10:16AM EDT	235.00	98.05	114.25	118.25	0.00	-	-	0	0.00%
NVDA250117P00240000	2024-08-29 3:47PM EDT	240.00	121.27	130.60	134.10	0.00	-	1	0	65.19%
NVDA250117P00245000	2024-08-29 3:47PM EDT	245.00	126.29	135.65	139.10	0.00	-	-	0	67.09%
NVDA250117P00250000	2024-09-06 3:53PM EDT	250.00	147.00	140.60	144.05	0.00	-	1	1	67.29%
NVDA250117P00255000	2024-08-29 3:47PM EDT	255.00	136.28	145.65	149.00	0.00	-	1	0	68.56%
NVDA250117P00260000	2024-06-07 9:30AM EDT	260.00	0.58	0.28	0.64	+0.08	+16.00%	1	1,291	0.00%
NVDA250117P00265000	2024-06-18 3:04PM EDT	265.00	129.60	142.80	146.40	0.00	-	2	0	0.00%
NVDA250117P00270000	2024-06-05 10:27AM EDT	270.00	0.57	0.33	0.69	0.00	-	1	480	0.00%
NVDA250117P00275000	2024-06-07 11:43AM EDT	275.00	0.55	0.37	0.72	-0.05	-8.33%	1	865	0.00%
NVDA250117P00280000	2024-08-23 9:39AM EDT	280.00	153.20	170.60	173.20	0.00	-	1	0	50.00%
NVDA250117P00285000	2024-06-07 11:19AM EDT	285.00	0.63	0.40	0.76	-0.08	-11.27%	1	315	0.00%
NVDA250117P00290000	2024-06-07 11:11AM EDT	290.00	0.61	0.44	0.76	+0.14	+29.79%	2	540	0.00%
NVDA250117P00295000	2024-06-05 12:34PM EDT	295.00	0.61	0.45	0.80	0.00	-	1	1,028	0.00%
NVDA250117P00300000	2024-06-07 1:05PM EDT	300.00	0.67	0.52	0.83	-0.07	-9.46%	22	3,458	0.00%
NVDA250117P00305000	2024-06-07 11:34AM EDT	305.00	0.72	0.61	0.86	-0.14	-16.28%	2	1,074	0.00%
NVDA250117P00310000	2024-06-07 3:32PM EDT	310.00	0.57	0.54	0.89	-0.13	-18.57%	80	1,283	0.00%
NVDA250117P00315000	2024-06-07 3:11PM EDT	315.00	0.80	0.70	0.92	0.00	-	1	510	0.00%
NVDA250117P00320000	2024-06-06 12:56PM EDT	320.00	0.84	0.56	0.95	0.00	-	1	698	0.00%
NVDA250117P00325000	2024-05-22 3:40PM EDT	325.00	1.17	0.59	0.99	0.00	-	100	585	0.00%
NVDA250117P00330000	2024-06-07 1:58PM EDT	330.00	1.00	0.66	1.00	+0.12	+13.64%	2	498	0.00%
NVDA250117P00335000	2024-06-07 12:18PM EDT	335.00	1.07	0.69	1.06	+0.25	+30.49%	10	946	0.00%
NVDA250117P00340000	2024-06-05 1:10PM EDT	340.00	0.87	0.70	1.09	0.00	-	11	1,995	0.00%
NVDA250117P00345000	2024-06-07 2:48PM EDT	345.00	1.00	0.72	1.13	0.00	-	100	1,006	0.00%
NVDA250117P00350000	2024-06-07 3:32PM EDT	350.00	0.95	0.77	1.15	-0.07	-6.86%	4	4,300	0.00%
NVDA250117P00355000	2024-06-05 3:24PM EDT	355.00	1.00	0.80	1.21	0.00	-	6	1,119	0.00%
NVDA250117P00360000	2024-06-07 11:46AM EDT	360.00	1.14	0.97	1.26	+0.03	+2.70%	65	2,697	0.00%
NVDA250117P00365000	2024-05-29 3:29PM EDT	365.00	1.24	0.90	1.30	0.00	-	10	523	0.00%
NVDA250117P00370000	2024-06-07 10:14AM EDT	370.00	1.25	0.91	1.34	+0.35	+38.89%	2	1,239	0.00%
NVDA250117P00375000	2024-06-06 1:42PM EDT	375.00	1.26	0.98	1.40	0.00	-	24	3,047	0.00%
NVDA250117P00380000	2024-06-07 10:54AM EDT	380.00	1.36	1.02	1.45	+0.06	+4.62%	75	3,132	0.00%
NVDA250117P00385000	2024-06-05 1:35PM EDT	385.00	1.23	1.06	1.49	0.00	-	1	538	0.00%
NVDA250117P00390000	2024-06-07 1:04PM EDT	390.00	1.38	1.27	1.55	-0.08	-5.48%	24	2,246	0.00%
NVDA250117P00395000	2024-06-06 2:51PM EDT	395.00	1.47	1.15	1.59	0.00	-	7	2,357	0.00%
NVDA250117P00400000	2024-06-07 1:42PM EDT	400.00	1.50	1.40	1.52	-0.07	-4.46%	1,752	8,054	0.00%
NVDA250117P00405000	2024-06-04 9:52AM EDT	405.00	1.59	1.33	1.70	0.00	-	60	560	0.00%
NVDA250117P00410000	2024-06-07 11:56AM EDT	410.00	1.65	1.43	1.75	0.00	-	6	416	0.00%
NVDA250117P00415000	2024-05-29 9:47AM EDT	415.00	1.77	1.43	1.82	0.00	-	4	680	0.00%
NVDA250117P00420000	2024-06-07 2:49PM EDT	420.00	1.74	1.57	1.78	+0.09	+5.45%	85	2,611	0.00%
NVDA250117P00425000	2024-06-05 3:32PM EDT	425.00	1.70	1.58	1.95	0.00	-	3	2,142	0.00%
NVDA250117P00430000	2024-06-07 9:48AM EDT	430.00	1.95	1.59	2.02	+0.07	+3.72%	2	911	0.00%
NVDA250117P00435000	2024-05-28 9:53AM EDT	435.00	1.80	1.62	2.08	0.00	-	2	526	0.00%
NVDA250117P00440000	2024-05-29 2:10PM EDT	440.00	2.05	1.65	2.14	0.00	-	1	1,692	0.00%
NVDA250117P00445000	2024-06-05 2:12PM EDT	445.00	1.99	1.74	2.22	0.00	-	1	825	0.00%
NVDA250117P00450000	2024-06-07 10:21AM EDT	450.00	2.25	2.05	2.26	+0.05	+2.27%	4	2,703	0.00%
NVDA250117P00455000	2024-06-05 10:22AM EDT	455.00	2.20	2.05	2.38	0.00	-	1	324	0.00%
NVDA250117P00460000	2024-06-05 12:51PM EDT	460.00	2.19	2.07	2.47	0.00	-	1	987	0.00%
NVDA250117P00465000	2024-06-06 11:27AM EDT	465.00	2.31	2.08	2.56	0.00	-	1	602	0.00%
NVDA250117P00470000	2024-06-07 2:33PM EDT	470.00	2.46	2.20	2.65	-0.35	-12.46%	5	1,184	0.00%
NVDA250117P00475000	2024-06-07 3:37PM EDT	475.00	2.50	2.20	2.73	-0.10	-3.85%	8	780	0.00%
NVDA250117P00480000	2024-06-07 3:59PM EDT	480.00	2.56	2.56	2.83	-0.10	-3.76%	64	965	0.00%
NVDA250117P00485000	2024-06-07 12:55PM EDT	485.00	2.75	2.36	2.93	0.00	-	105	927	0.00%
NVDA250117P00490000	2024-06-07 3:59PM EDT	490.00	2.75	2.44	3.05	+0.05	+1.85%	100	780	0.00%
NVDA250117P00495000	2024-06-07 1:49PM EDT	495.00	2.92	2.80	3.15	+0.02	+0.69%	60	523	0.00%
NVDA250117P00500000	2024-06-07 3:57PM EDT	500.00	2.88	2.78	3.15	-0.18	-5.88%	1,656	5,437	0.00%
NVDA250117P00505000	2024-06-06 11:42AM EDT	505.00	3.15	2.76	3.40	0.00	-	3	1,321	0.00%
NVDA250117P00510000	2024-06-07 1:42PM EDT	510.00	3.30	2.88	3.45	+0.15	+4.76%	82	619	0.00%
NVDA250117P00515000	2024-06-07 3:52PM EDT	515.00	3.25	3.00	3.60	-0.05	-1.52%	36	515	0.00%
NVDA250117P00520000	2024-06-07 1:00PM EDT	520.00	3.50	3.20	3.75	+0.50	+16.67%	42	719	0.00%
NVDA250117P00525000	2024-06-07 1:02PM EDT	525.00	3.65	3.25	3.85	-0.35	-8.75%	21	354	0.00%
NVDA250117P00530000	2024-06-07 1:07PM EDT	530.00	3.75	3.40	4.00	-0.55	-12.79%	35	413	0.00%
NVDA250117P00535000	2024-06-07 1:42PM EDT	535.00	3.90	3.50	4.15	-0.26	-6.25%	1	374	0.00%
NVDA250117P00540000	2024-06-07 1:47PM EDT	540.00	4.00	3.55	4.30	+0.10	+2.56%	1	610	0.00%
NVDA250117P00545000	2024-06-07 12:48PM EDT	545.00	4.25	3.85	4.45	+0.10	+2.41%	7	350	0.00%
NVDA250117P00550000	2024-06-07 2:35PM EDT	550.00	4.39	4.00	4.55	-0.18	-3.94%	7	2,822	0.00%
NVDA250117P00555000	2024-06-07 12:57PM EDT	555.00	4.50	4.15	4.70	+0.20	+4.65%	35	220	0.00%
NVDA250117P00560000	2024-06-07 3:56PM EDT	560.00	4.60	4.30	4.85	-0.30	-6.12%	2	459	0.00%
NVDA250117P00565000	2024-06-06 1:01PM EDT	565.00	5.10	4.30	5.05	0.00	-	1	1,762	0.00%
NVDA250117P00570000	2024-06-06 9:38AM EDT	570.00	4.63	4.45	5.25	0.00	-	20	831	0.00%
NVDA250117P00575000	2024-05-31 10:40AM EDT	575.00	7.20	4.65	5.45	0.00	-	2	1,987	0.00%
NVDA250117P00580000	2024-06-06 11:55AM EDT	580.00	5.30	5.05	5.45	0.00	-	25	718	0.00%
NVDA250117P00585000	2024-06-05 2:04PM EDT	585.00	5.15	5.15	5.75	0.00	-	2	158	0.00%
NVDA250117P00590000	2024-06-06 2:30PM EDT	590.00	6.10	5.20	6.00	0.00	-	27	1,647	0.00%
NVDA250117P00595000	2024-06-05 3:36PM EDT	595.00	5.75	5.55	6.15	0.00	-	2	222	0.00%
NVDA250117P00600000	2024-06-07 3:59PM EDT	600.00	5.90	5.70	6.35	-0.47	-7.38%	18	3,754	0.00%
NVDA250117P00605000	2024-06-07 12:55PM EDT	605.00	6.30	5.95	6.55	-0.30	-4.55%	6	304	0.00%
NVDA250117P00610000	2024-06-06 12:05PM EDT	610.00	6.60	6.25	6.65	0.00	-	2	754	0.00%
NVDA250117P00615000	2024-06-05 11:44AM EDT	615.00	6.63	6.45	6.90	0.00	-	7	550	0.00%
NVDA250117P00620000	2024-06-07 2:51PM EDT	620.00	7.09	6.65	7.25	+0.19	+2.75%	5	856	0.00%
NVDA250117P00625000	2024-06-07 3:59PM EDT	625.00	7.10	6.95	7.40	-0.66	-8.51%	38	598	0.00%
NVDA250117P00630000	2024-06-06 2:53PM EDT	630.00	7.73	7.10	7.75	0.00	-	3	474	0.00%
NVDA250117P00635000	2024-06-07 9:30AM EDT	635.00	8.15	7.35	7.95	+0.45	+5.84%	1	345	0.00%
NVDA250117P00640000	2024-06-07 12:19PM EDT	640.00	8.30	7.65	8.15	+0.08	+0.97%	10	1,090	0.00%
NVDA250117P00645000	2024-06-05 1:57PM EDT	645.00	7.85	7.90	8.45	0.00	-	4	192	0.00%
NVDA250117P00650000	2024-06-07 3:57PM EDT	650.00	8.33	8.25	8.60	-0.59	-6.61%	148	2,605	0.00%
NVDA250117P00655000	2024-06-07 11:04AM EDT	655.00	9.80	8.50	9.10	+0.50	+5.38%	2	282	0.00%
NVDA250117P00660000	2024-06-07 2:13PM EDT	660.00	9.44	8.85	9.25	-0.01	-0.11%	4	597	0.00%
NVDA250117P00665000	2024-06-07 11:49AM EDT	665.00	10.35	9.10	9.60	+1.13	+12.26%	1	258	0.00%
NVDA250117P00670000	2024-06-07 11:41AM EDT	670.00	10.75	9.50	9.95	+0.80	+8.04%	1	610	0.00%
NVDA250117P00675000	2024-06-07 3:49PM EDT	675.00	10.00	9.85	10.30	-0.65	-6.10%	3	772	0.00%
NVDA250117P00680000	2024-06-07 3:59PM EDT	680.00	10.45	9.95	10.65	+0.37	+3.67%	3	2,015	0.00%
NVDA250117P00685000	2024-06-06 10:50AM EDT	685.00	11.00	10.45	10.95	0.00	-	1	429	0.00%
NVDA250117P00690000	2024-06-07 3:49PM EDT	690.00	11.10	10.80	11.40	-0.40	-3.48%	5	1,145	0.00%
NVDA250117P00695000	2024-06-07 3:59PM EDT	695.00	11.70	11.20	11.70	-0.25	-2.09%	6	437	0.00%
NVDA250117P00700000	2024-06-07 3:53PM EDT	700.00	11.95	11.75	12.10	-0.40	-3.24%	267	5,232	0.00%
NVDA250117P00705000	2024-06-06 12:51PM EDT	705.00	13.55	12.00	12.55	0.00	-	41	379	0.00%
NVDA250117P00710000	2024-06-07 1:11PM EDT	710.00	12.75	12.45	13.05	-1.45	-10.21%	2	453	0.00%
NVDA250117P00720000	2024-06-07 2:11PM EDT	720.00	14.12	13.40	14.05	+0.19	+1.36%	7	1,395	0.00%
NVDA250117P00730000	2024-06-07 3:47PM EDT	730.00	14.60	13.95	14.80	-0.55	-3.63%	3	826	0.00%
NVDA250117P00740000	2024-06-07 3:54PM EDT	740.00	15.70	15.25	16.00	-1.08	-6.44%	5	610	0.00%
NVDA250117P00750000	2024-06-07 3:54PM EDT	750.00	16.77	16.35	16.85	-0.73	-4.17%	251	2,053	0.00%
NVDA250117P00760000	2024-06-07 11:31AM EDT	760.00	19.65	17.35	18.05	+0.80	+4.24%	4	1,683	0.00%
NVDA250117P00770000	2024-06-07 12:08PM EDT	770.00	20.55	18.50	19.20	-0.84	-3.93%	3	1,316	0.00%
NVDA250117P00780000	2024-06-07 3:13PM EDT	780.00	20.75	19.85	20.45	-0.42	-1.98%	46	976	0.00%
NVDA250117P00790000	2024-06-07 3:59PM EDT	790.00	21.35	20.95	21.85	-0.88	-3.96%	3	980	0.00%
NVDA250117P00800000	2024-06-07 3:54PM EDT	800.00	23.15	22.45	23.15	-0.40	-1.70%	567	4,623	0.00%
NVDA250117P00810000	2024-06-07 3:38PM EDT	810.00	24.50	24.00	24.75	-1.50	-5.77%	2	907	0.00%
NVDA250117P00820000	2024-06-07 10:23AM EDT	820.00	28.78	25.40	26.30	+1.67	+6.16%	5	982	0.00%
NVDA250117P00830000	2024-06-07 3:13PM EDT	830.00	28.22	27.05	27.80	-1.35	-4.57%	16	337	0.00%
NVDA250117P00840000	2024-06-07 3:36PM EDT	840.00	29.60	28.75	29.55	-1.10	-3.58%	36	1,611	0.00%
NVDA250117P00850000	2024-06-07 3:38PM EDT	850.00	31.10	30.55	31.30	-0.50	-1.58%	27	1,569	0.00%
NVDA250117P00860000	2024-06-07 3:49PM EDT	860.00	32.75	32.35	33.25	-1.80	-5.21%	7	744	0.00%
NVDA250117P00880000	2024-06-07 3:00PM EDT	880.00	37.69	36.30	37.40	-1.32	-3.38%	21	1,085	0.00%
NVDA250117P00900000	2024-06-07 3:52PM EDT	900.00	41.48	40.60	41.50	-0.52	-1.24%	208	3,458	0.00%
NVDA250117P00920000	2024-06-07 1:45PM EDT	920.00	46.00	45.25	46.20	-0.81	-1.73%	24	830	0.00%
NVDA250117P00930000	2024-06-07 2:27PM EDT	930.00	49.80	47.75	48.75	-1.40	-2.73%	3	424	0.00%
NVDA250117P00940000	2024-06-07 3:26PM EDT	940.00	51.80	50.35	51.25	-2.55	-4.69%	10	700	0.00%
NVDA250117P00950000	2024-06-07 3:46PM EDT	950.00	53.70	52.95	53.95	-1.95	-3.50%	60	3,087	0.00%
NVDA250117P00960000	2024-06-07 3:59PM EDT	960.00	55.97	55.90	56.85	-4.03	-6.72%	141	755	0.00%
NVDA250117P00970000	2024-06-07 3:54PM EDT	970.00	59.64	58.40	59.60	-0.58	-0.96%	2	489	0.00%
NVDA250117P00980000	2024-06-07 2:47PM EDT	980.00	63.30	61.55	62.60	-4.70	-6.91%	35	236	0.00%
NVDA250117P00990000	2024-06-07 2:19PM EDT	990.00	67.80	64.40	65.60	-0.25	-0.37%	9	391	0.00%
NVDA250117P01000000	2024-06-07 3:58PM EDT	1,000.00	68.40	67.65	68.85	-1.07	-1.54%	80	1,664	0.00%
NVDA250117P01010000	2024-06-07 3:40PM EDT	1,010.00	71.66	70.95	72.05	-4.14	-5.46%	8	264	0.00%
NVDA250117P01020000	2024-06-07 11:36AM EDT	1,020.00	81.00	74.30	75.40	+4.42	+5.77%	1	197	0.00%
NVDA250117P01030000	2024-06-07 2:06PM EDT	1,030.00	79.50	77.75	78.85	-3.60	-4.33%	154	219	0.00%
NVDA250117P01040000	2024-06-07 2:25PM EDT	1,040.00	84.40	81.05	82.40	-0.65	-0.76%	25	403	0.00%
NVDA250117P01050000	2024-06-07 3:54PM EDT	1,050.00	86.00	84.95	86.05	-0.53	-0.61%	156	409	0.00%
NVDA250117P01060000	2024-06-07 12:09PM EDT	1,060.00	94.30	88.70	90.05	+0.40	+0.43%	1	224	0.00%
NVDA250117P01070000	2024-06-07 3:45PM EDT	1,070.00	92.97	92.55	93.90	-1.96	-2.06%	13	296	0.00%
NVDA250117P01080000	2024-06-07 2:55PM EDT	1,080.00	98.23	96.45	97.65	+0.14	+0.14%	16	288	0.00%
NVDA250117P01090000	2024-06-07 1:11PM EDT	1,090.00	100.00	100.45	101.75	-4.93	-4.70%	8	282	0.00%
NVDA250117P01100000	2024-06-07 3:45PM EDT	1,100.00	105.10	104.65	105.80	-3.80	-3.49%	88	677	0.00%
NVDA250117P01110000	2024-06-07 3:56PM EDT	1,110.00	109.60	108.90	110.35	-2.80	-2.49%	40	156	0.00%
NVDA250117P01120000	2024-06-07 3:57PM EDT	1,120.00	113.40	113.25	114.55	-7.40	-6.13%	7	393	0.00%
NVDA250117P01130000	2024-06-07 2:25PM EDT	1,130.00	121.58	117.60	119.00	-3.42	-2.74%	21	98	0.00%
NVDA250117P01140000	2024-06-07 3:12PM EDT	1,140.00	124.20	121.90	123.50	-2.50	-1.97%	11	256	0.00%
NVDA250117P01150000	2024-06-07 3:39PM EDT	1,150.00	127.95	126.65	128.15	-4.18	-3.16%	64	389	0.00%
NVDA250117P01160000	2024-06-07 3:57PM EDT	1,160.00	131.45	131.65	133.20	-4.80	-3.52%	42	189	0.00%
NVDA250117P01170000	2024-06-07 3:53PM EDT	1,170.00	137.92	136.50	137.95	+2.42	+1.79%	26	74	0.00%
NVDA250117P01180000	2024-06-07 12:40PM EDT	1,180.00	143.75	141.45	142.95	-5.73	-3.83%	52	177	0.00%
NVDA250117P01190000	2024-06-07 3:51PM EDT	1,190.00	147.18	146.25	148.05	-8.37	-5.38%	25	168	0.00%
NVDA250117P01200000	2024-06-07 3:55PM EDT	1,200.00	152.00	151.50	153.00	-2.00	-1.30%	59	452	0.00%
NVDA250117P01210000	2024-06-07 3:38PM EDT	1,210.00	158.00	156.70	158.55	-2.30	-1.43%	28	30	0.00%
NVDA250117P01220000	2024-06-07 1:53PM EDT	1,220.00	161.62	161.95	163.90	-6.42	-3.82%	41	59	0.00%
NVDA250117P01230000	2024-06-07 12:37PM EDT	1,230.00	169.00	167.45	169.35	+5.00	+3.05%	26	104	0.00%
NVDA250117P01240000	2024-06-07 12:37PM EDT	1,240.00	174.55	172.95	174.85	-7.20	-3.96%	17	391	0.00%
NVDA250117P01250000	2024-06-07 3:47PM EDT	1,250.00	179.61	178.65	180.25	-3.59	-1.96%	67	48	0.00%
NVDA250117P01260000	2024-06-07 3:38PM EDT	1,260.00	185.80	184.30	186.25	-0.30	-0.16%	6	80	0.00%
NVDA250117P01270000	2024-06-07 12:06PM EDT	1,270.00	200.40	190.15	192.10	+4.32	+2.20%	11	105	0.00%
NVDA250117P01280000	2024-06-07 12:06PM EDT	1,280.00	206.45	195.90	197.80	+4.90	+2.43%	6	492	0.00%
NVDA250117P01290000	2024-06-07 12:06PM EDT	1,290.00	212.65	202.00	204.00	+3.15	+1.50%	11	76	0.00%
NVDA250117P01300000	2024-06-07 3:47PM EDT	1,300.00	209.14	207.60	211.30	-3.06	-1.44%	5	253	0.00%
NVDA250117P01320000	2024-06-07 12:12PM EDT	1,320.00	228.20	219.85	223.65	-4.58	-1.97%	2	37	0.00%
NVDA250117P01340000	2024-06-07 1:44PM EDT	1,340.00	234.45	232.65	236.60	+5.87	+2.57%	10	60	0.00%
NVDA250117P01360000	2024-06-07 1:44PM EDT	1,360.00	247.57	245.75	250.20	-4.23	-1.68%	10	53	0.00%
NVDA250117P01380000	2024-06-05 9:44AM EDT	1,380.00	276.45	258.40	263.30	0.00	-	2	45	0.00%
NVDA250117P01400000	2024-06-07 2:44PM EDT	1,400.00	277.22	272.00	276.60	-0.26	-0.09%	2	49	0.00%
NVDA250117P01420000	2024-05-23 10:11AM EDT	1,420.00	401.60	285.65	292.25	0.00	-	10	24	0.00%
NVDA250117P01440000	2024-06-06 9:34AM EDT	1,440.00	283.75	300.15	306.65	0.00	-	1	2	0.00%
NVDA250117P01460000	2024-06-05 10:20AM EDT

S&P 5005.495,52+24,47(+0,45%)

Nasdaq17.025,88+141,28(+0,84%)

NIKKEI 22536.159,16-56,59(-0,16%)

Dólar/Euro1,1023-0,0017(-0,15%)

Petróleo Brent69,70-2,14(-2,98%)

Bitcoin EUR52.210,44+158,67(+0,30%)

NVIDIA Corporation (NVDA)

S&P 500
5.495,52
+24,47(+0,45%)

Nasdaq
17.025,88
+141,28(+0,84%)

NIKKEI 225
36.159,16
-56,59(-0,16%)

Dólar/Euro
1,1023
-0,0017(-0,15%)

Petróleo Brent
69,70
-2,14(-2,98%)

Bitcoin EUR
52.210,44
+158,67(+0,30%)