Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,16-0,45 (-0,36%)
Al cierre: 04:00PM EDT
125,00 -0,16 (-0,13%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230120C000050002022-09-09 3:49PM EDT5.00139.11118.45121.900.00-282196.88%
NVDA230120C000100002022-09-23 2:38PM EDT10.00112.89113.50116.75-1.50-1.31%528308.79%
NVDA230120C000150002022-08-01 9:30AM EDT15.00167.000.000.000.00-1210.00%
NVDA230120C000200002022-08-16 2:48PM EDT20.00167.50108.00111.700.00-12295.90%
NVDA230120C000300002022-08-05 12:15PM EDT30.00159.81105.10108.850.00-11334.38%
NVDA230120C000350002022-07-11 3:08PM EDT35.00116.65144.30148.400.00-430.00%
NVDA230120C000400002022-06-28 3:24PM EDT40.00121.57138.75142.250.00-420.00%
NVDA230120C000450002022-06-28 3:16PM EDT45.00116.10133.85138.000.00-110.00%
NVDA230120C000500002022-09-23 12:10PM EDT50.0074.2074.5076.80-2.45-3.20%141587.45%
NVDA230120C000600002022-09-22 2:15PM EDT60.0066.3065.1067.550.00-1074485.30%
NVDA230120C000625002022-09-22 2:10PM EDT62.5064.2062.6065.100.00-956281.59%
NVDA230120C000650002022-09-14 12:54PM EDT65.0068.7460.3563.000.00-412682.25%
NVDA230120C000675002022-09-23 3:17PM EDT67.5058.4057.8060.65-2.05-3.39%1713278.88%
NVDA230120C000700002022-09-23 3:36PM EDT70.0056.5556.0058.00-0.55-0.96%1475678.22%
NVDA230120C000725002022-09-22 2:58PM EDT72.5054.9053.6555.900.00-1317277.26%
NVDA230120C000750002022-09-23 12:07PM EDT75.0051.1551.1053.50-2.75-5.10%21,09873.63%
NVDA230120C000775002022-09-23 3:13PM EDT77.5049.2549.4551.15-7.95-13.90%297874.40%
NVDA230120C000800002022-09-23 3:26PM EDT80.0047.2647.0048.60-1.94-3.94%467670.58%
NVDA230120C000825002022-09-23 1:03PM EDT82.5045.1544.7047.05-9.80-17.83%218471.33%
NVDA230120C000850002022-09-23 10:52AM EDT85.0043.5543.5044.75+0.15+0.35%161172.77%
NVDA230120C000875002022-08-30 12:52PM EDT87.5068.6541.3542.450.00-2629570.64%
NVDA230120C000900002022-09-23 3:44PM EDT90.0040.3039.1041.05-12.55-23.75%242770.85%
NVDA230120C000925002022-09-21 3:45PM EDT92.5045.4037.3539.050.00-209070.43%
NVDA230120C000950002022-09-23 2:08PM EDT95.0034.8535.9537.20-1.45-3.99%425471.07%
NVDA230120C000975002022-09-21 2:04PM EDT97.5040.6533.5534.800.00-633867.50%
NVDA230120C001000002022-09-23 3:51PM EDT100.0032.2031.8532.60-0.80-2.42%311,20866.13%
NVDA230120C001025002022-09-23 3:36PM EDT102.5030.0529.9030.80-0.20-0.66%923464.94%
NVDA230120C001050002022-09-22 2:28PM EDT105.0028.4028.4029.150.00-1533664.91%
NVDA230120C001075002022-09-21 2:31PM EDT107.5034.5526.8527.600.00-843864.72%
NVDA230120C001100002022-09-23 3:43PM EDT110.0025.8525.3025.75-0.60-2.27%1120163.68%
NVDA230120C001125002022-09-23 10:16AM EDT112.5022.5023.6524.20-9.40-29.47%880062.87%
NVDA230120C001150002022-09-23 2:32PM EDT115.0021.1522.2523.00-2.35-10.00%1755463.02%
NVDA230120C001162502022-09-23 12:58PM EDT116.2520.9521.5521.90-1.35-6.05%4814062.05%
NVDA230120C001175002022-09-23 2:09PM EDT117.5019.8020.7521.15-0.70-3.41%1245861.52%
NVDA230120C001187502022-09-23 9:58AM EDT118.7519.2520.0020.85-0.55-2.78%114261.88%
NVDA230120C001200002022-09-23 3:33PM EDT120.0019.4019.4019.90-0.70-3.48%512,22761.26%
NVDA230120C001212502022-09-23 2:13PM EDT121.2517.5418.7019.15-1.61-8.41%2466560.77%
NVDA230120C001225002022-09-23 3:26PM EDT122.5017.6018.0018.35-0.15-0.85%1365460.14%
NVDA230120C001237502022-09-23 3:59PM EDT123.7517.5017.3018.15-1.05-5.66%2537660.55%
NVDA230120C001250002022-09-23 3:57PM EDT125.0016.8016.8017.25-0.40-2.33%5674,14360.01%
NVDA230120C001262502022-09-23 3:26PM EDT126.2515.8016.2016.45-1.40-8.14%19424959.42%
NVDA230120C001275002022-09-23 3:45PM EDT127.5016.0015.4016.30-0.15-0.93%13853359.58%
NVDA230120C001287502022-09-23 3:50PM EDT128.7514.8015.0015.25-1.27-7.90%1331,06258.81%
NVDA230120C001300002022-09-23 3:59PM EDT130.0014.6014.4514.65-0.25-1.68%2072,04558.53%
NVDA230120C001312502022-09-23 3:01PM EDT131.2513.3013.9014.10-1.05-7.32%26259958.28%
NVDA230120C001325002022-09-23 2:48PM EDT132.5012.6513.3513.55-1.25-8.99%6595757.99%
NVDA230120C001337502022-09-23 3:46PM EDT133.7513.1812.8013.00-0.07-0.53%5470957.65%
NVDA230120C001350002022-09-23 3:51PM EDT135.0012.2512.3012.50-0.43-3.39%5151,15257.43%
NVDA230120C001362502022-09-23 1:17PM EDT136.2511.4511.8012.00-0.85-6.91%1830857.17%
NVDA230120C001375002022-09-23 1:15PM EDT137.5010.8911.3511.55-0.24-2.16%262,64857.04%
NVDA230120C001387502022-09-23 2:35PM EDT138.7510.2210.8511.05-0.93-8.34%2558056.69%
NVDA230120C001400002022-09-23 3:57PM EDT140.0010.4010.4010.60-0.88-7.80%1391,79156.47%
NVDA230120C001425002022-09-23 3:26PM EDT142.509.209.559.75-0.75-7.54%2652,67456.07%
NVDA230120C001450002022-09-23 2:26PM EDT145.008.348.758.95-0.80-8.75%762,60055.66%
NVDA230120C001475002022-09-23 12:10PM EDT147.507.508.008.20-0.95-11.24%161,60555.27%
NVDA230120C001500002022-09-23 3:58PM EDT150.007.407.307.50-0.13-1.73%5404,53954.88%
NVDA230120C001525002022-09-23 1:52PM EDT152.506.306.656.85-0.50-7.35%2051554.52%
NVDA230120C001550002022-09-23 3:48PM EDT155.006.256.056.25+0.03+0.48%512,17554.18%
NVDA230120C001575002022-09-23 12:56PM EDT157.505.365.555.70-0.64-10.67%141,01253.97%
NVDA230120C001600002022-09-23 3:56PM EDT160.005.055.055.20-0.27-5.08%2494,57553.72%
NVDA230120C001625002022-09-23 3:30PM EDT162.504.584.554.75-0.17-3.58%182,67553.42%
NVDA230120C001650002022-09-23 3:50PM EDT165.004.104.154.30-0.25-5.75%1,0645,28153.19%
NVDA230120C001700002022-09-23 3:56PM EDT170.003.453.403.60-0.05-1.43%5004,10952.87%
NVDA230120C001750002022-09-23 3:51PM EDT175.002.872.832.95-0.07-2.38%1,2425,73352.58%
NVDA230120C001800002022-09-23 3:51PM EDT180.002.372.342.44-0.05-2.07%1,21611,25252.38%
NVDA230120C001850002022-09-23 3:58PM EDT185.001.971.932.02-0.02-1.01%3474,50852.23%
NVDA230120C001900002022-09-23 3:51PM EDT190.001.611.591.680.00-1657,16552.15%
NVDA230120C001950002022-09-23 3:51PM EDT195.001.351.321.41+0.02+1.50%5994,42152.17%
NVDA230120C002000002022-09-23 3:59PM EDT200.001.151.101.19+0.07+6.48%88912,21152.27%
NVDA230120C002050002022-09-23 3:48PM EDT205.000.960.921.00+0.03+3.23%955,69152.37%
NVDA230120C002100002022-09-23 3:56PM EDT210.000.810.770.84+0.03+3.85%4604,66252.47%
NVDA230120C002150002022-09-23 3:46PM EDT215.000.700.650.72+0.04+6.06%633,17152.69%
NVDA230120C002200002022-09-23 3:48PM EDT220.000.590.550.62+0.02+3.51%3136,66152.93%
NVDA230120C002250002022-09-23 2:51PM EDT225.000.500.500.52+0.02+4.17%515,38153.32%
NVDA230120C002300002022-09-23 3:21PM EDT230.000.420.400.470.00-385,49953.52%
NVDA230120C002350002022-09-23 3:43PM EDT235.000.410.350.40+0.04+10.81%204,73553.76%
NVDA230120C002400002022-09-23 3:43PM EDT240.000.360.300.35+0.04+12.50%74,49554.05%
NVDA230120C002425002022-09-23 1:39PM EDT242.500.290.280.33-0.14-32.56%11,17954.25%
NVDA230120C002450002022-09-23 3:41PM EDT245.000.300.260.31+0.01+3.45%41,23054.39%
NVDA230120C002475002022-09-21 3:27PM EDT247.500.400.250.310.00-2984154.93%
NVDA230120C002500002022-09-23 3:58PM EDT250.000.270.260.28+0.02+8.00%11610,95355.32%
NVDA230120C002550002022-09-23 3:15PM EDT255.000.230.200.27+0.01+4.55%42,71455.57%
NVDA230120C002600002022-09-23 3:38PM EDT260.000.210.180.240.00-172,66855.96%
NVDA230120C002650002022-09-23 10:58AM EDT265.000.190.160.220.00-41,48756.45%
NVDA230120C002700002022-09-23 11:46AM EDT270.000.160.140.19-0.01-5.88%242,90756.64%
NVDA230120C002750002022-09-23 3:32PM EDT275.000.170.130.17+0.02+13.33%33,02857.08%
NVDA230120C002800002022-09-23 3:08PM EDT280.000.150.130.16+0.01+7.14%264,43557.91%
NVDA230120C002850002022-09-22 3:59PM EDT285.000.120.100.170.00-252,62658.50%
NVDA230120C002875002022-09-23 9:56AM EDT287.500.110.100.16-0.01-8.33%157158.79%
NVDA230120C002900002022-09-23 2:57PM EDT290.000.130.100.16+0.01+8.33%121,64659.28%
NVDA230120C002950002022-09-21 3:22PM EDT295.000.150.080.150.00-222,49959.47%
NVDA230120C003000002022-09-23 3:47PM EDT300.000.100.100.120.00-14419,98560.16%
NVDA230120C003050002022-09-23 1:21PM EDT305.000.100.070.13-0.01-9.09%52,93760.45%
NVDA230120C003100002022-09-23 11:12AM EDT310.000.080.060.12-0.02-20.00%23,62560.74%
NVDA230120C003125002022-09-21 3:03PM EDT312.500.130.060.120.00-457761.13%
NVDA230120C003200002022-09-23 2:49PM EDT320.000.080.070.11-0.01-11.11%232,27962.50%
NVDA230120C003250002022-09-23 10:11AM EDT325.000.060.050.11-0.04-40.00%45,33762.60%
NVDA230120C003300002022-09-22 11:25AM EDT330.000.070.040.100.00-23,00762.60%
NVDA230120C003375002022-09-21 2:42PM EDT337.500.080.040.100.00-2280263.87%
NVDA230120C003400002022-09-23 1:13PM EDT340.000.060.050.09-0.01-14.29%21,65864.26%
NVDA230120C003500002022-09-23 12:45PM EDT350.000.040.040.09-0.03-42.86%85,51765.43%
NVDA230120C003600002022-09-16 10:51AM EDT360.000.060.030.080.00-41,47465.82%
NVDA230120C003625002022-09-16 9:34AM EDT362.500.030.030.080.00-266766.21%
NVDA230120C003700002022-09-22 9:33AM EDT370.000.050.020.080.00-3561,81666.60%
NVDA230120C003750002022-09-22 10:00AM EDT375.000.040.010.050.00-12,50764.45%
NVDA230120C003800002022-09-21 2:46PM EDT380.000.070.020.070.00-11093867.38%
NVDA230120C003875002022-09-16 12:43PM EDT387.500.050.010.070.00-563267.58%
NVDA230120C003900002022-09-21 10:04AM EDT390.000.050.010.070.00-41,06667.97%
NVDA230120C004000002022-09-23 3:36PM EDT400.000.040.010.05+0.01+33.33%3578,43767.58%
NVDA230120C004100002022-09-23 3:36PM EDT410.000.040.030.040.00-503,09969.92%
NVDA230120C004200002022-09-23 9:36AM EDT420.000.040.020.120.00-11,70775.59%
NVDA230120C004250002022-09-20 9:30AM EDT425.000.040.020.120.00-11,87476.17%
NVDA230120C004300002022-09-23 2:20PM EDT430.000.020.000.10-0.02-50.00%12,92574.61%
NVDA230120C004400002022-09-21 2:44PM EDT440.000.030.020.100.00-101,70776.95%
NVDA230120C004500002022-09-21 2:44PM EDT450.000.030.010.060.00-263,38174.61%
NVDA230120C004600002022-09-13 1:03PM EDT460.000.040.010.090.00-158378.13%
NVDA230120C004650002021-07-14 11:50AM EDT465.00359.400.000.000.00-25450.00%
NVDA230120C004700002022-09-22 9:34AM EDT470.000.030.000.100.00-2001,18879.10%
NVDA230120C004750002022-09-16 10:04AM EDT475.000.030.000.230.00-9685986.13%
NVDA230120C004800002022-09-22 10:01AM EDT480.000.030.020.050.00-11,29077.73%
NVDA230120C004850002021-06-21 1:06PM EDT485.00353.150.000.000.00-15950.00%
NVDA230120C004900002022-09-16 2:19PM EDT490.000.020.000.110.00-174182.03%
NVDA230120C004950002021-07-06 10:56AM EDT495.00371.100.000.000.00-14450.00%
NVDA230120C005000002022-09-21 10:28AM EDT500.000.020.010.030.00-154,41176.17%
NVDA230120C005050002021-07-08 9:41AM EDT505.00327.700.000.000.00-17050.00%
NVDA230120C005100002021-07-02 1:04PM EDT510.00342.610.000.000.00-612450.00%
NVDA230120C005150002021-07-16 12:47PM EDT515.00272.550.000.000.00-136750.00%
NVDA230120C005200002022-09-21 2:33PM EDT520.000.020.000.060.00-1663280.47%
NVDA230120C005250002021-07-15 2:34PM EDT525.00279.550.000.000.00-213550.00%
NVDA230120C005300002021-07-16 2:07PM EDT530.00257.600.000.000.00-125050.00%
NVDA230120C005350002021-07-14 11:52AM EDT535.00305.400.000.000.00-119550.00%
NVDA230120C005400002022-09-16 11:17AM EDT540.000.020.000.110.00-11,13886.91%
NVDA230120C005450002021-07-09 9:36AM EDT545.00260.950.000.000.00-314350.00%
NVDA230120C005500002021-07-15 9:30AM EDT550.00258.030.000.000.00-21,02150.00%
NVDA230120C005550002021-07-09 9:36AM EDT555.00294.070.000.000.00-120750.00%
NVDA230120C005600002022-09-23 9:30AM EDT560.000.070.010.08+0.06+600.00%21,14387.11%
NVDA230120C005700002021-07-13 11:41AM EDT570.00299.380.000.000.00-1234650.00%
NVDA230120C005800002022-09-22 10:45AM EDT580.000.010.010.230.00-193297.27%
NVDA230120C005900002021-07-14 3:19PM EDT590.00269.690.000.000.00-120150.00%
NVDA230120C006000002022-09-23 2:26PM EDT600.000.010.010.020.00-768,65382.81%
NVDA230120C006100002021-07-14 11:18AM EDT610.00258.650.000.000.00-1011550.00%
NVDA230120C006200002021-07-19 12:17PM EDT620.00215.000.000.000.00-1324150.00%
NVDA230120C006300002021-07-16 9:32AM EDT630.00216.500.000.000.00-428350.00%
NVDA230120C006400002021-07-02 1:02PM EDT640.00192.000.000.000.00-142950.00%
NVDA230120C006500002021-07-19 2:20PM EDT650.00199.600.000.000.00-1567150.00%
NVDA230120C006600002021-07-19 9:50AM EDT660.00197.550.000.000.00-946950.00%
NVDA230120C006800002021-07-16 3:23PM EDT680.00183.000.000.000.00-2219650.00%
NVDA230120C007000002021-07-19 2:48PM EDT700.00170.700.000.000.00-767750.00%
NVDA230120C007200002021-07-19 12:51PM EDT720.00159.000.000.000.00-421,20750.00%
NVDA230120C007400002021-07-19 2:08PM EDT740.00152.690.000.000.00-11830550.00%
NVDA230120C007600002021-07-19 3:24PM EDT760.00141.600.000.000.00-471,15450.00%
NVDA230120C007800002021-07-19 3:13PM EDT780.00135.650.000.000.00-2157350.00%
NVDA230120C008000002021-07-19 3:56PM EDT800.00129.200.000.000.00-541,34850.00%
NVDA230120C008200002021-07-19 3:30PM EDT820.00117.500.000.000.00-1063050.00%
NVDA230120C008400002021-07-16 1:23PM EDT840.00112.000.000.000.00-943450.00%
NVDA230120C008600002021-07-19 10:11AM EDT860.00104.900.000.000.00-442350.00%
NVDA230120C008800002021-07-19 12:05PM EDT880.00100.820.000.000.00-1234350.00%
NVDA230120C009000002021-07-19 3:58PM EDT900.0095.270.000.000.00-536650.00%
NVDA230120C009200002021-07-19 2:47PM EDT920.0088.000.000.000.00-424550.00%
NVDA230120C009400002021-07-15 2:41PM EDT940.0088.000.000.000.00-244650.00%
NVDA230120C009600002021-07-19 2:40PM EDT960.0078.000.000.000.00-417150.00%
NVDA230120C009700002021-07-09 2:35PM EDT970.0097.500.000.000.00-2550.00%
NVDA230120C009800002021-07-15 3:44PM EDT980.0077.960.000.000.00-15350.00%
NVDA230120C009900002021-07-08 9:30AM EDT990.0097.380.000.000.00-24550.00%
NVDA230120C010000002021-07-19 3:47PM EDT1,000.0068.500.000.000.00-1414950.00%
NVDA230120C010200002021-07-12 2:49PM EDT1,020.0060.950.000.000.00-1950.00%
NVDA230120C010400002021-07-19 1:52PM EDT1,040.0062.510.000.000.00-13350.00%
NVDA230120C010600002021-07-12 2:55PM EDT1,060.0085.000.000.000.00-12250.00%
NVDA230120C010800002021-07-15 3:14PM EDT1,080.0058.840.000.000.00-93650.00%
NVDA230120C011000002021-07-19 3:47PM EDT1,100.0051.210.000.000.00-813350.00%
NVDA230120C011200002021-07-13 12:50PM EDT1,120.0072.300.000.000.00-31650.00%
NVDA230120C011400002021-07-19 12:05AM EDT1,140.0041.060.000.000.00--750.00%
NVDA230120C011500002021-07-16 3:30PM EDT1,150.0039.900.000.000.00-81350.00%
NVDA230120C011800002021-07-19 12:05AM EDT1,180.0062.000.000.000.00--450.00%
NVDA230120C012000002021-07-19 3:47PM EDT1,200.0038.830.000.000.00-116450.00%
NVDA230120C012200002021-07-19 12:05AM EDT1,220.0054.050.000.000.00--250.00%
NVDA230120C012500002021-07-14 10:39AM EDT1,250.0049.150.000.000.00-14450.00%
NVDA230120C013000002021-07-16 10:05AM EDT1,300.0029.000.000.000.00-72750.00%
NVDA230120C013500002021-07-16 3:25PM EDT1,350.0023.150.000.000.00-47750.00%
NVDA230120C014000002021-07-16 1:17PM EDT1,400.0022.050.000.000.00-24350.00%
NVDA230120C014500002021-07-19 11:52AM EDT1,450.0021.250.000.000.00-15650.00%
NVDA230120C015000002021-07-15 3:04PM EDT1,500.0020.660.000.000.00-137350.00%
NVDA230120C015500002021-07-16 3:42PM EDT1,550.0015.070.000.000.00-93950.00%
NVDA230120C016000002021-07-19 3:55PM EDT1,600.0015.500.000.000.00-1221850.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230120P000050002022-09-19 11:58AM EDT5.000.020.000.020.00-133138190.63%
NVDA230120P000100002022-08-26 9:58AM EDT10.000.010.000.110.00-116174.22%
NVDA230120P000150002022-09-19 11:58AM EDT15.000.020.000.060.00-100110136.72%
NVDA230120P000200002022-09-21 10:02AM EDT20.000.020.010.070.00-1187121.09%
NVDA230120P000250002022-09-22 9:51AM EDT25.000.080.000.090.00-7424107.81%
NVDA230120P000300002022-09-19 3:58PM EDT30.000.040.010.070.00-71,14194.92%
NVDA230120P000350002022-09-23 12:31PM EDT35.000.080.020.12+0.01+14.29%107190.23%
NVDA230120P000400002022-09-23 3:16PM EDT40.000.110.090.13+0.02+22.22%4,4931,03185.74%
NVDA230120P000450002022-09-23 2:57PM EDT45.000.200.160.18+0.06+42.86%1251382.03%
NVDA230120P000500002022-09-23 1:30PM EDT50.000.290.270.28+0.06+26.09%141,44979.49%
NVDA230120P000600002022-09-23 3:57PM EDT60.000.580.560.62+0.07+13.73%1404,18874.17%
NVDA230120P000625002022-09-23 3:22PM EDT62.500.760.680.74+0.15+24.59%61,43273.10%
NVDA230120P000650002022-09-23 2:25PM EDT65.000.970.810.88+0.17+21.25%21,51372.02%
NVDA230120P000675002022-09-23 3:00PM EDT67.501.160.971.05+0.16+16.00%51,23471.14%
NVDA230120P000700002022-09-23 3:48PM EDT70.001.191.151.23+0.04+3.48%391,50070.17%
NVDA230120P000725002022-09-23 11:14AM EDT72.501.441.371.44+0.13+9.92%42,04469.36%
NVDA230120P000750002022-09-23 3:21PM EDT75.001.751.601.68+0.24+15.89%662,44468.48%
NVDA230120P000775002022-09-23 3:07PM EDT77.502.101.861.94+0.29+16.02%686667.58%
NVDA230120P000800002022-09-23 3:46PM EDT80.002.202.162.24+0.20+10.00%461,59066.79%
NVDA230120P000825002022-09-23 1:25PM EDT82.502.712.482.57+0.29+11.98%91,39165.94%
NVDA230120P000850002022-09-23 3:58PM EDT85.002.932.852.94+0.18+6.55%1573,52665.19%
NVDA230120P000875002022-09-23 1:07PM EDT87.503.553.253.35+0.50+16.39%122,98164.43%
NVDA230120P000900002022-09-23 3:47PM EDT90.003.753.653.80+0.30+8.70%1714,21563.55%
NVDA230120P000925002022-09-23 12:46PM EDT92.504.654.154.30+0.55+13.41%732,12262.90%
NVDA230120P000950002022-09-23 3:46PM EDT95.004.764.704.85+0.26+5.78%991,97862.28%
NVDA230120P000975002022-09-23 3:46PM EDT97.505.345.255.40+0.19+3.69%152,56561.42%
NVDA230120P001000002022-09-23 3:56PM EDT100.006.065.906.05+0.51+9.19%3727,92760.84%
NVDA230120P001025002022-09-23 3:08PM EDT102.507.006.606.75+0.73+11.64%1452,77860.25%
NVDA230120P001050002022-09-23 3:57PM EDT105.007.457.307.45+0.45+6.43%805,84759.44%
NVDA230120P001075002022-09-23 3:20PM EDT107.508.558.108.25+0.55+6.88%342,38858.84%
NVDA230120P001100002022-09-23 3:56PM EDT110.009.158.959.10+0.85+10.24%6215,75658.22%
NVDA230120P001125002022-09-23 2:51PM EDT112.5010.859.8010.00+1.50+16.04%227,26457.48%
NVDA230120P001150002022-09-23 3:38PM EDT115.0011.1510.8010.95+0.90+8.78%2,1483,06956.92%
NVDA230120P001162502022-09-23 3:25PM EDT116.2511.8511.3011.45+1.10+10.23%2792,70856.60%
NVDA230120P001175002022-09-23 2:10PM EDT117.5012.7511.8011.95+1.50+13.33%662,39456.23%
NVDA230120P001187502022-09-23 12:34PM EDT118.7513.3012.3512.50+1.35+11.30%691,39955.99%
NVDA230120P001200002022-09-23 3:56PM EDT120.0013.1412.9013.05+1.09+9.05%3436,92555.70%
NVDA230120P001212502022-09-23 10:33AM EDT121.2513.9513.4513.60+1.20+9.41%1070655.35%
NVDA230120P001225002022-09-23 2:47PM EDT122.5015.2614.0014.20+1.66+12.21%3251,86955.04%
NVDA230120P001237502022-09-23 3:30PM EDT123.7515.1514.6014.80+0.65+4.48%5689854.76%
NVDA230120P001250002022-09-23 3:57PM EDT125.0015.4815.2515.40+0.71+4.81%2138,58154.52%
NVDA230120P001262502022-09-23 1:25PM EDT126.2516.6515.8016.00+1.28+8.33%711,56454.05%
NVDA230120P001275002022-09-23 1:06PM EDT127.5017.2516.4516.65+1.16+7.21%391,12053.79%
NVDA230120P001287502022-09-23 3:55PM EDT128.7517.3017.1017.30+0.65+3.90%361,89353.48%
NVDA230120P001300002022-09-23 3:51PM EDT130.0018.1017.8018.00+1.05+6.16%505,01153.29%
NVDA230120P001312502022-09-23 3:01PM EDT131.2519.8018.5018.65+1.85+10.31%1286552.96%
NVDA230120P001325002022-09-23 3:43PM EDT132.5019.2019.2019.35+0.75+4.07%311,26652.67%
NVDA230120P001337502022-09-23 2:45PM EDT133.7521.3219.9020.10+2.02+10.47%201,08752.41%
NVDA230120P001350002022-09-23 3:43PM EDT135.0020.7520.6520.85+0.85+4.27%324,20052.18%
NVDA230120P001362502022-09-23 2:10PM EDT136.2522.7121.4021.60+1.91+9.18%131,34851.90%
NVDA230120P001375002022-09-23 3:56PM EDT137.5022.1522.1522.35+0.85+3.99%244,14351.58%
NVDA230120P001387502022-09-23 1:50PM EDT138.7524.1022.8523.25+2.05+9.30%122,63651.37%
NVDA230120P001400002022-09-23 3:56PM EDT140.0024.0523.5524.05+1.10+4.79%725,17050.93%
NVDA230120P001425002022-09-23 3:52PM EDT142.5025.8025.3025.70+1.15+4.67%82,49550.63%
NVDA230120P001450002022-09-23 3:12PM EDT145.0028.0326.9027.50+0.73+2.67%63,45350.12%
NVDA230120P001475002022-09-23 2:48PM EDT147.5030.6528.6029.35+1.50+5.15%121,25351.14%
NVDA230120P001500002022-09-23 3:50PM EDT150.0031.0030.4530.95+1.35+4.55%899,73149.85%
NVDA230120P001525002022-09-23 3:07PM EDT152.5033.6532.1532.95+3.81+12.77%92,83649.94%
NVDA230120P001550002022-09-23 2:23PM EDT155.0036.1034.4034.75+2.20+6.49%134,86349.02%
NVDA230120P001575002022-09-20 3:20PM EDT157.5031.3336.3537.100.00-162,29550.29%
NVDA230120P001600002022-09-23 3:50PM EDT160.0038.5838.2538.90+0.96+2.55%1498,28448.96%
NVDA230120P001625002022-09-23 1:30PM EDT162.5042.2040.3540.95+2.20+5.50%1113,10948.57%
NVDA230120P001650002022-09-23 11:17AM EDT165.0043.0542.4543.30+8.75+25.51%1006,59949.49%
NVDA230120P001700002022-09-23 3:12PM EDT170.0048.0646.7047.60+2.06+4.48%239,01148.94%
NVDA230120P001750002022-09-23 3:23PM EDT175.0052.6051.2052.00+3.30+6.69%126,90148.25%
NVDA230120P001800002022-09-23 3:30PM EDT180.0056.7755.6556.85+0.28+0.50%1711,70849.96%
NVDA230120P001850002022-09-23 3:54PM EDT185.0060.8260.3561.20+2.27+3.88%567,17947.63%
NVDA230120P001900002022-09-23 3:44PM EDT190.0065.3364.6066.25+1.02+1.59%1410,45050.38%
NVDA230120P001950002022-09-23 3:42PM EDT195.0070.1069.2571.00+1.03+1.49%193,30550.38%
NVDA230120P002000002022-09-23 3:53PM EDT200.0076.6573.9576.15+2.40+3.23%5013,31353.89%
NVDA230120P002050002022-09-23 3:42PM EDT205.0079.8779.0581.60+0.89+1.13%943,41159.81%
NVDA230120P002100002022-09-23 12:50PM EDT210.0086.7083.8086.70+12.88+17.45%34,48862.68%
NVDA230120P002150002022-09-23 1:30PM EDT215.0091.6588.3591.65+2.30+2.57%211,56364.28%
NVDA230120P002200002022-09-23 3:07PM EDT220.0097.7093.6096.60+3.25+3.44%4,0012,36265.81%
NVDA230120P002250002022-09-23 3:10PM EDT225.00101.9098.20102.05+2.70+2.72%2,2551,53771.31%
NVDA230120P002300002022-09-23 3:04PM EDT230.00108.70104.10106.75+4.10+3.92%3,6562,57556.30%
NVDA230120P002350002022-09-23 3:04PM EDT235.00110.75108.15111.95+2.25+2.07%75043074.18%
NVDA230120P002400002022-09-21 3:22PM EDT240.00103.20113.25116.850.00-2,50099351.12%
NVDA230120P002425002022-09-23 3:04PM EDT242.50118.15115.70119.45+0.40+0.34%75038452.54%
NVDA230120P002450002022-09-23 3:07PM EDT245.00123.10118.05122.10+3.10+2.58%33018453.22%
NVDA230120P002475002022-09-23 3:12PM EDT247.50125.30120.65124.50+3.10+2.54%47024453.91%
NVDA230120P002500002022-09-23 3:42PM EDT250.00125.15123.60127.20-0.25-0.20%2,10396861.82%
NVDA230120P002550002022-09-23 3:12PM EDT255.00130.05128.15132.20-0.60-0.46%56029258.55%
NVDA230120P002600002022-09-23 3:55PM EDT260.00134.90134.00136.85-0.25-0.18%1,06142565.01%
NVDA230120P002650002022-09-23 3:42PM EDT265.00139.00138.25141.90-1.35-0.96%82031058.30%
NVDA230120P002700002022-09-23 3:42PM EDT270.00144.50143.15147.00-0.90-0.62%2,3791,10359.47%
NVDA230120P002750002022-09-23 3:04PM EDT275.00150.70148.15151.90+1.55+1.04%85049458.89%
NVDA230120P002800002022-09-23 3:42PM EDT280.00155.35153.05156.95+0.50+0.32%3,1001,17658.98%
NVDA230120P002850002022-09-23 3:07PM EDT285.00160.25158.10162.10-0.35-0.22%27314963.72%
NVDA230120P002875002022-09-23 3:12PM EDT287.50165.35160.60164.55+2.20+1.35%41421063.48%
NVDA230120P002900002022-09-23 3:12PM EDT290.00164.60163.50166.55-0.40-0.24%25014062.21%
NVDA230120P002950002022-09-23 3:12PM EDT295.00172.80168.10172.00+3.55+2.10%80045964.21%
NVDA230120P003000002022-09-23 3:42PM EDT300.00174.80173.15176.95+0.20+0.11%1,25046065.23%
NVDA230120P003050002022-09-23 3:10PM EDT305.00178.90178.35181.70-0.65-0.36%896365.28%
NVDA230120P003100002022-09-21 2:00PM EDT310.00175.50182.70186.850.00-102095.26%
NVDA230120P003125002022-09-23 3:12PM EDT312.50187.19185.90189.25+11.64+6.63%473568.65%
NVDA230120P003200002022-09-23 3:13PM EDT320.00196.10193.15197.05-0.10-0.05%13110071.00%
NVDA230120P003250002022-09-07 2:31PM EDT325.00187.15198.25202.200.00-161375.68%
NVDA230120P003300002022-09-23 3:42PM EDT330.00205.05203.30206.75+0.85+0.42%4,2271,55770.02%
NVDA230120P003375002022-09-07 2:31PM EDT337.50199.65210.65214.600.00-8875.15%
NVDA230120P003400002022-09-07 2:31PM EDT340.00205.50213.05217.050.00-81272.90%
NVDA230120P003500002022-09-07 2:31PM EDT350.00212.20223.20227.050.00-271877.39%
NVDA230120P003600002022-09-23 3:10PM EDT360.00233.80233.35236.95-2.10-0.89%906479.93%
NVDA230120P003625002022-04-04 3:41PM EDT362.50102.65158.10163.000.00-1091520.00%
NVDA230120P003700002022-09-23 3:12PM EDT370.00244.35243.15246.75+0.78+0.32%393072.85%
NVDA230120P003750002022-05-12 10:11AM EDT375.00214.26183.500.000.00-100.00%
NVDA230120P003800002022-09-14 3:11PM EDT380.00249.85252.70257.000.00-5963.28%
NVDA230120P003875002022-08-02 3:25PM EDT387.50201.67247.70251.250.00-120.00%
NVDA230120P003900002022-08-11 10:03AM EDT390.00204.80244.05248.450.00-240.00%
NVDA230120P004000002022-09-06 3:15PM EDT400.00264.71272.70276.800.00-10113.43%
NVDA230120P004100002022-09-08 11:16AM EDT410.00270.56282.65287.150.00-11274.61%
NVDA230120P004200002022-08-10 9:53AM EDT420.00245.33275.25279.750.00-200.00%
NVDA230120P004250002022-09-23 3:12PM EDT425.00302.65298.25301.80+3.80+1.27%453084.96%
NVDA230120P004300002022-04-22 9:42AM EDT430.00231.83260.45265.550.00-7800.00%
NVDA230120P004400002022-05-26 2:02PM EDT440.00260.30267.60269.850.00-100.00%
NVDA230120P004500002022-08-01 10:16AM EDT450.00262.78294.95299.150.00-100.00%
NVDA230120P004600002022-04-21 12:48PM EDT460.00250.55290.35295.350.00-4800.00%
NVDA230120P004650002021-06-18 12:30PM EDT465.0030.4027.0033.75+3.90+14.72%1670.00%
NVDA230120P004700002022-04-21 12:45PM EDT470.00261.26300.45305.400.00-200.00%
NVDA230120P004750002022-07-28 9:32AM EDT475.00294.95310.00314.950.00-100.00%
NVDA230120P004800002022-04-21 12:47PM EDT480.00270.35309.60315.400.00-220.00%
NVDA230120P004850002021-07-16 1:04PM EDT485.0035.500.000.000.00-22880.00%
NVDA230120P004900002022-04-21 3:15PM EDT490.00288.25320.35325.450.00-200.00%
NVDA230120P004950002021-06-28 9:35AM EDT495.0030.800.000.000.00-2720.00%
NVDA230120P005000002022-07-29 2:46PM EDT500.00318.50335.00339.950.00-400.00%
NVDA230120P005050002021-06-22 2:56PM EDT505.0038.200.000.000.00-21060.00%
NVDA230120P005100002021-07-08 11:34AM EDT510.0037.150.000.000.00-4600.00%
NVDA230120P005150002021-07-19 3:13PM EDT515.0042.350.000.000.00-1510.00%
NVDA230120P005200002022-09-23 9:42AM EDT520.00395.50392.70396.95+1.51+0.38%14265.63%
NVDA230120P005250002021-07-12 3:57PM EDT525.0042.830.000.000.00-1640.00%
NVDA230120P005300002021-07-15 3:42PM EDT530.0049.400.000.000.00-11030.00%
NVDA230120P005350002021-07-15 2:38PM EDT535.0047.500.000.000.00-6410.00%
NVDA230120P005400002022-06-08 10:30AM EDT540.00350.10380.45383.050.00-220.00%
NVDA230120P005450002021-07-16 3:19PM EDT545.0055.000.000.000.00-291280.00%
NVDA230120P005500002021-07-19 2:18PM EDT550.0052.350.000.000.00-106690.00%
NVDA230120P005550002021-07-15 1:43PM EDT555.0052.550.000.000.00-21100.00%
NVDA230120P005600002022-07-14 12:41PM EDT560.00409.55372.20374.950.00-100.00%
NVDA230120P005700002021-07-15 3:28PM EDT570.0060.500.000.000.00-11360.00%
NVDA230120P005800002022-05-10 10:09AM EDT580.00400.40397.20401.850.00-200.00%
NVDA230120P005900002021-07-19 3:53PM EDT590.0067.450.000.000.00-8960.00%
NVDA230120P006000002022-05-09 10:45AM EDT600.00425.10411.45415.750.00-400.00%
NVDA230120P006100002021-07-19 10:56AM EDT610.0074.050.000.000.00-9510.00%
NVDA230120P006200002021-07-19 3:55PM EDT620.0079.300.000.000.00-481740.00%
NVDA230120P006300002021-07-19 10:56AM EDT630.0081.450.000.000.00-24750.00%
NVDA230120P006400002021-07-19 1:13PM EDT640.0086.000.000.000.00-43490.00%
NVDA230120P006500002021-07-19 3:34PM EDT650.0093.000.000.000.00-232050.00%
NVDA230120P006600002021-07-19 10:31AM EDT660.0094.650.000.000.00-71450.00%
NVDA230120P006800002021-07-19 10:32AM EDT680.00105.000.000.000.00-9800.00%
NVDA230120P007000002021-07-19 12:54PM EDT700.00114.950.000.000.00-113290.00%
NVDA230120P007200002021-07-19 3:19PM EDT720.00125.300.000.000.00-27090.00%
NVDA230120P007400002021-07-16 3:51PM EDT740.00143.800.000.000.00-12400.00%
NVDA230120P007600002021-07-16 12:43PM EDT760.00144.700.000.000.00-17960.00%
NVDA230120P007800002021-07-19 12:09PM EDT780.00158.810.000.000.00-3380.00%
NVDA230120P008000002021-07-19 10:52AM EDT800.00168.000.000.000.00-19140.00%
NVDA230120P008200002021-07-14 11:43AM EDT820.00178.580.000.000.00-7300.00%
NVDA230120P008400002021-07-16 11:53AM EDT840.00197.350.000.000.00-4650.00%
NVDA230120P008600002021-07-15 1:32PM EDT860.00212.600.000.000.00-1160.00%
NVDA230120P008800002021-07-16 12:00PM EDT880.00226.300.000.000.00-3180.00%
NVDA230120P009000002021-07-16 12:42PM EDT900.00241.550.000.000.00-51080.00%
NVDA230120P009200002021-07-08 12:38PM EDT920.00228.700.000.000.00-2240.00%
NVDA230120P009400002021-07-06 12:11PM EDT940.00246.100.000.000.00-2270.00%
NVDA230120P009600002021-06-28 12:15PM EDT960.00291.000.000.000.00-1780.00%
NVDA230120P009700002021-06-29 12:29PM EDT970.00264.400.000.000.00-1600.00%
NVDA230120P009800002021-07-12 11:34AM EDT980.00261.300.000.000.00-140.00%
NVDA230120P009900002021-07-12 11:33AM EDT990.00268.200.000.000.00-6100.00%
NVDA230120P010000002021-07-08 10:20AM EDT1,000.00285.400.000.000.00-3320.00%
NVDA230120P010200002021-07-19 12:05AM EDT1,020.00308.000.000.000.00--50.00%
NVDA230120P010400002021-07-12 11:56AM EDT1,040.00342.750.000.000.00-1140.00%
NVDA230120P010600002021-07-12 11:47AM EDT1,060.00319.750.000.000.00-450.00%
NVDA230120P010800002021-07-13 3:26PM EDT1,080.00339.800.000.000.00-1100.00%
NVDA230120P011000002021-07-12 10:31AM EDT1,100.00356.250.000.000.00-560.00%
NVDA230120P011200002021-07-09 3:02PM EDT1,120.00367.500.000.000.00-350.00%
NVDA230120P011400002021-07-12 11:51AM EDT1,140.00383.110.000.000.00-24200.00%
NVDA230120P011500002021-07-19 12:05AM EDT1,150.00393.100.000.000.00--30.00%
NVDA230120P011800002021-07-19 12:05AM EDT1,180.00422.200.000.000.00--10.00%
NVDA230120P012200002021-07-19 12:05AM EDT1,220.00473.650.000.000.00--30.00%
NVDA230120P012500002021-07-19 12:05AM EDT1,250.00512.900.000.000.00--20.00%
NVDA230120P013500002021-07-19 12:05AM EDT1,350.00594.750.000.000.00--30.00%
NVDA230120P015000002021-07-19 12:05AM EDT1,500.00743.900.000.000.00--50.00%
NVDA230120P016000002021-07-19 12:05AM EDT1,600.00797.900.000.000.00--20.00%