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
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616C000050002022-09-14 10:52AM EDT5.00126.60117.50122.750.00-21,157345.31%
NVDA230616C000100002022-08-23 2:06PM EDT10.00162.60114.05117.800.00-2837173.63%
NVDA230616C000150002022-08-02 1:27PM EDT15.00172.30119.50122.700.00-648376.61%
NVDA230616C000200002022-07-11 2:07PM EDT20.00133.75160.55162.600.00-21210.00%
NVDA230616C000300002022-09-12 3:25PM EDT30.00115.2893.1099.250.00-45101.42%
NVDA230616C000350002022-09-20 1:29PM EDT35.0097.9088.3094.600.00-2995.70%
NVDA230616C000400002022-08-18 11:45AM EDT40.00148.7590.9096.500.00-1140153.04%
NVDA230616C000450002022-07-11 3:04PM EDT45.00108.25136.65138.900.00-440.00%
NVDA230616C000500002022-09-02 11:32AM EDT50.0092.1574.3080.650.00-1381.69%
NVDA230616C000625002022-09-07 11:09AM EDT62.5076.4763.3569.750.00-48175.22%
NVDA230616C000650002022-09-23 2:12PM EDT65.0062.7061.1567.60-12.30-16.40%14173.73%
NVDA230616C000675002022-08-04 2:11PM EDT67.50126.7071.3077.000.00-445127.86%
NVDA230616C000700002022-09-23 11:29AM EDT70.0059.7557.1063.40-7.25-10.82%46671.77%
NVDA230616C000725002022-09-14 1:18PM EDT72.5065.1055.1061.500.00-217271.17%
NVDA230616C000750002022-09-08 12:34PM EDT75.0067.2555.0057.350.00-550869.63%
NVDA230616C000775002022-09-21 1:15PM EDT77.5063.5551.1057.700.00-2517769.57%
NVDA230616C000800002022-09-13 10:33AM EDT80.0063.0049.2555.250.00-117467.79%
NVDA230616C000825002022-09-14 9:50AM EDT82.5054.9047.4052.950.00-110966.28%
NVDA230616C000850002022-09-22 11:13AM EDT85.0049.6545.5051.950.00-29367.08%
NVDA230616C000875002022-09-08 10:44AM EDT87.5058.6045.9548.400.00-17967.29%
NVDA230616C000900002022-09-19 2:44PM EDT90.0052.1041.9046.100.00-314961.71%
NVDA230616C000925002022-09-08 10:30AM EDT92.5054.1040.0544.950.00-110361.98%
NVDA230616C000950002022-09-19 10:37AM EDT95.0049.6039.7542.600.00-118462.63%
NVDA230616C000975002022-08-31 10:55AM EDT97.5062.9039.2043.150.00-223367.15%
NVDA230616C001000002022-09-23 12:08PM EDT100.0037.4037.3541.75-1.50-3.86%185566.41%
NVDA230616C001025002022-09-16 9:35AM EDT102.5038.4035.1537.500.00-220360.98%
NVDA230616C001050002022-09-23 9:30AM EDT105.0036.7034.4036.10-12.85-25.93%31961.76%
NVDA230616C001075002022-09-21 1:17PM EDT107.5041.5833.3035.400.00-14562.85%
NVDA230616C001100002022-09-22 3:59PM EDT110.0033.0030.2034.750.00-311061.16%
NVDA230616C001125002022-09-21 1:14PM EDT112.5038.5028.8531.650.00-35058.51%
NVDA230616C001150002022-09-20 12:17PM EDT115.0036.4527.6030.350.00-15758.31%
NVDA230616C001175002022-09-22 10:10AM EDT117.5030.5027.7029.050.00-23059.70%
NVDA230616C001200002022-09-23 10:19AM EDT120.0025.1625.7527.65-10.14-28.73%520558.26%
NVDA230616C001225002022-09-23 3:11PM EDT122.5025.7824.4026.40-3.17-10.95%75157.70%
NVDA230616C001250002022-09-23 3:52PM EDT125.0024.7123.8026.40-0.66-2.60%3587359.47%
NVDA230616C001275002022-09-22 3:38PM EDT127.5024.6222.1024.250.00-265757.20%
NVDA230616C001300002022-09-23 3:06PM EDT130.0021.9920.8023.75-0.41-1.83%1435457.33%
NVDA230616C001325002022-09-23 3:00PM EDT132.5020.4220.2523.65-1.17-5.42%64458.73%
NVDA230616C001350002022-09-23 3:11PM EDT135.0020.0520.0520.70-1.00-4.75%1521357.09%
NVDA230616C001375002022-09-23 3:50PM EDT137.5019.2519.1519.60-0.82-4.09%18111056.72%
NVDA230616C001400002022-09-23 3:36PM EDT140.0018.1018.2018.65-0.15-0.82%1991,14056.40%
NVDA230616C001425002022-09-23 3:46PM EDT142.5017.6017.2517.75+0.32+1.85%13311456.06%
NVDA230616C001450002022-09-23 2:05PM EDT145.0016.0716.4016.80-0.88-5.19%3124955.69%
NVDA230616C001475002022-09-23 3:25PM EDT147.5015.1015.5516.00-0.45-2.89%3425555.43%
NVDA230616C001500002022-09-23 3:52PM EDT150.0015.0114.7515.20+0.41+2.81%821,54055.15%
NVDA230616C001525002022-09-23 11:24AM EDT152.5014.1013.9514.40-0.05-0.35%421954.81%
NVDA230616C001550002022-09-23 2:35PM EDT155.0012.8013.2013.65-0.98-7.11%3037154.50%
NVDA230616C001575002022-09-23 3:02PM EDT157.5012.2512.5012.95-0.65-5.04%523954.26%
NVDA230616C001600002022-09-23 11:40AM EDT160.0011.7211.8512.30-0.45-3.70%631,22454.06%
NVDA230616C001625002022-09-23 10:12AM EDT162.5010.8011.2011.65-0.80-6.90%3184453.80%
NVDA230616C001650002022-09-23 2:39PM EDT165.0010.1910.6011.05-0.61-5.65%1524553.59%
NVDA230616C001675002022-09-23 11:26AM EDT167.5010.1010.0510.45-0.20-1.94%2874053.39%
NVDA230616C001700002022-09-23 3:43PM EDT170.009.789.509.90-0.20-2.00%812,36053.18%
NVDA230616C001725002022-09-23 9:40AM EDT172.508.958.959.35-4.05-31.15%217652.91%
NVDA230616C001750002022-09-23 10:33AM EDT175.008.258.508.85-0.10-1.20%852052.78%
NVDA230616C001775002022-09-23 3:16PM EDT177.507.978.008.40-0.43-5.12%5146352.59%
NVDA230616C001800002022-09-23 3:33PM EDT180.007.707.557.950.00-363,78352.41%
NVDA230616C001825002022-09-23 10:17AM EDT182.506.907.157.55-0.65-8.61%321552.31%
NVDA230616C001850002022-09-23 10:33AM EDT185.006.666.757.15-0.49-6.85%61,23952.16%
NVDA230616C001875002022-09-23 10:55AM EDT187.506.556.356.75-0.10-1.50%31,12551.95%
NVDA230616C001900002022-09-23 10:57AM EDT190.006.156.006.35+0.24+4.06%102,94651.76%
NVDA230616C001925002022-09-23 3:27PM EDT192.505.755.656.05-0.30-4.96%550751.67%
NVDA230616C001950002022-09-23 2:36PM EDT195.005.305.355.75-0.25-4.50%858951.61%
NVDA230616C001975002022-09-23 12:04PM EDT197.505.005.055.45-0.69-12.13%246751.50%
NVDA230616C002000002022-09-23 3:46PM EDT200.005.054.805.10+0.05+1.00%1326,74551.35%
NVDA230616C002025002022-09-23 12:01PM EDT202.504.504.504.85-1.95-30.23%655151.23%
NVDA230616C002050002022-09-23 11:38AM EDT205.004.304.254.60-0.61-12.42%51,58951.15%
NVDA230616C002075002022-09-23 1:58PM EDT207.503.994.004.35-1.72-30.12%2338851.03%
NVDA230616C002100002022-09-23 1:58PM EDT210.003.763.804.15-0.24-6.00%321,99351.04%
NVDA230616C002125002022-09-23 10:53AM EDT212.503.753.603.950.00-133051.01%
NVDA230616C002150002022-09-23 10:54AM EDT215.003.553.403.70-0.85-19.32%648950.85%
NVDA230616C002175002022-09-22 11:29AM EDT217.503.373.203.500.00-130450.75%
NVDA230616C002200002022-09-23 11:14AM EDT220.003.153.053.35+0.22+7.51%151,91750.81%
NVDA230616C002225002022-09-20 11:21AM EDT222.504.102.883.150.00-327550.68%
NVDA230616C002250002022-09-23 11:56AM EDT225.002.772.722.99-0.02-0.72%322,95050.64%
NVDA230616C002275002022-09-22 11:40AM EDT227.502.702.582.830.00-8240550.59%
NVDA230616C002300002022-09-23 3:11PM EDT230.002.472.482.69-0.11-4.26%71,40850.65%
NVDA230616C002325002022-09-22 11:00AM EDT232.502.362.342.550.00-279150.59%
NVDA230616C002350002022-09-23 3:58PM EDT235.002.342.182.45-0.51-17.89%369150.54%
NVDA230616C002375002022-09-23 10:10AM EDT237.502.012.102.31-0.19-8.64%4033750.55%
NVDA230616C002400002022-09-23 10:17AM EDT240.001.881.982.19-0.17-8.29%22,28450.49%
NVDA230616C002425002022-09-22 11:00AM EDT242.501.901.882.090.00-323750.50%
NVDA230616C002450002022-09-23 11:12AM EDT245.001.891.781.99-0.51-21.25%145550.49%
NVDA230616C002475002022-09-19 3:19PM EDT247.502.341.691.900.00-729650.50%
NVDA230616C002500002022-09-23 3:37PM EDT250.001.681.621.81-0.03-1.75%293,27550.55%
NVDA230616C002550002022-09-23 10:24AM EDT255.001.441.421.65-0.15-9.43%278250.43%
NVDA230616C002600002022-09-22 10:31AM EDT260.001.451.281.500.00-101,47350.44%
NVDA230616C002650002022-09-22 12:14PM EDT265.001.241.151.370.00-476850.45%
NVDA230616C002700002022-09-22 12:21PM EDT270.001.171.031.250.00-195850.44%
NVDA230616C002750002022-09-22 1:48PM EDT275.001.010.931.120.00-5091850.37%
NVDA230616C002800002022-09-22 3:59PM EDT280.000.900.851.030.00-111,32050.48%
NVDA230616C002850002022-09-23 10:58AM EDT285.000.900.770.95-0.18-16.67%1032250.56%
NVDA230616C002875002022-09-20 1:27PM EDT287.501.000.720.910.00-117250.51%
NVDA230616C002900002022-09-20 1:57PM EDT290.000.960.700.870.00-181250.61%
NVDA230616C002950002022-09-23 3:02PM EDT295.000.710.620.84-0.29-29.00%192150.81%
NVDA230616C003000002022-09-23 2:55PM EDT300.000.660.600.78+0.04+6.45%43,00851.12%
NVDA230616C003050002022-09-16 12:38PM EDT305.000.710.520.680.00-275850.76%
NVDA230616C003100002022-09-23 9:55AM EDT310.000.550.470.63-0.20-26.67%12,09150.83%
NVDA230616C003125002022-09-07 3:16PM EDT312.500.880.450.610.00-415050.90%
NVDA230616C003200002022-09-23 1:13PM EDT320.000.470.410.56-0.15-24.19%72,03851.27%
NVDA230616C003250002022-09-21 10:00AM EDT325.000.580.360.520.00-8151551.25%
NVDA230616C003300002022-09-16 10:36AM EDT330.000.550.330.480.00-3248351.32%
NVDA230616C003375002022-09-21 10:12AM EDT337.500.490.290.450.00-2131,12751.61%
NVDA230616C003400002022-09-14 9:30AM EDT340.000.400.280.420.00-11,60651.56%
NVDA230616C003500002022-09-23 3:29PM EDT350.000.350.260.39+0.05+16.67%43,09352.25%
NVDA230616C003600002022-09-23 3:09PM EDT360.000.280.220.35-0.08-22.22%51,04852.54%
NVDA230616C003625002022-09-16 2:28PM EDT362.500.350.220.340.00-20717352.69%
NVDA230616C003700002022-09-14 10:06AM EDT370.000.270.170.330.00-130552.78%
NVDA230616C003750002022-09-23 3:28PM EDT375.000.260.180.31-0.06-18.75%859553.17%
NVDA230616C003800002022-09-15 11:31AM EDT380.000.240.170.270.00-196753.03%
NVDA230616C003875002022-09-12 2:49PM EDT387.500.320.150.250.00-431053.22%
NVDA230616C003900002022-09-22 9:46AM EDT390.000.250.150.250.00-149553.42%
NVDA230616C004000002022-09-23 3:18PM EDT400.000.200.150.22+0.03+17.65%46,42053.96%
NVDA230616C004100002022-09-16 10:54AM EDT410.000.210.090.240.00-271854.20%
NVDA230616C004200002022-09-16 10:54AM EDT420.000.180.080.230.00-22,01854.74%
NVDA230616C004250002022-09-16 10:55AM EDT425.000.200.090.220.00-21,87755.18%
NVDA230616C004300002022-09-16 10:55AM EDT430.000.170.080.220.00-23,29655.42%
NVDA230616C004400002022-09-16 10:56AM EDT440.000.170.060.230.00-21,92256.06%
NVDA230616C004500002022-09-16 12:49PM EDT450.000.140.050.200.00-51,80556.06%
NVDA230616C004600002022-09-12 2:48PM EDT460.000.170.040.190.00-41,98156.35%
NVDA230616C004700002022-09-22 11:21AM EDT470.000.090.030.180.00-12,60456.64%
NVDA230616C004750002022-09-12 2:47PM EDT475.000.120.030.170.00-45,52556.74%
NVDA230616C004800002022-09-23 10:36AM EDT480.000.110.030.17+0.01+10.00%74,39557.03%
NVDA230616C004900002022-09-12 2:47PM EDT490.000.140.020.170.00-42,62057.52%
NVDA230616C005000002022-09-21 10:10AM EDT500.000.080.020.180.00-14,87058.59%
NVDA230616C005100002021-07-14 3:30PM EDT510.00313.530.000.000.00-1125.00%
NVDA230616C005200002022-09-15 1:04PM EDT520.000.090.010.170.00-27659.38%
NVDA230616C005300002021-07-19 10:33AM EDT530.00292.000.000.000.00-2925.00%
NVDA230616C005400002022-09-16 12:42PM EDT540.000.090.000.140.00-63,16459.18%
NVDA230616C005500002021-07-19 3:58PM EDT550.00271.850.000.000.00-35025.00%
NVDA230616C005600002022-09-19 11:57AM EDT560.000.070.020.160.00-61,10561.91%
NVDA230616C005700002021-07-16 12:27PM EDT570.00253.350.000.000.00-11325.00%
NVDA230616C005800002022-09-12 11:02AM EDT580.000.100.000.150.00-22,56462.11%
NVDA230616C005900002021-07-16 3:47PM EDT590.00225.810.000.000.00-13725.00%
NVDA230616C006000002022-09-23 2:57PM EDT600.000.060.040.09+0.01+20.00%1127,08762.40%
NVDA230616C006100002021-07-16 2:05PM EDT610.00222.000.000.000.00-4625.00%
NVDA230616C006200002021-07-19 12:29PM EDT620.00233.380.000.000.00-2825.00%
NVDA230616C006300002021-07-16 10:56AM EDT630.00222.000.000.000.00-11125.00%
NVDA230616C006400002021-07-06 12:16PM EDT640.00266.600.000.000.00-2625.00%
NVDA230616C006500002021-07-08 3:23PM EDT650.00209.000.000.000.00-120625.00%
NVDA230616C006600002021-07-06 1:33PM EDT660.00265.300.000.000.00-2625.00%
NVDA230616C006700002021-07-16 3:38PM EDT670.00187.060.000.000.00-1525.00%
NVDA230616C006800002021-07-15 3:49PM EDT680.00203.000.000.000.00-11350.00%
NVDA230616C006900002021-07-08 11:39AM EDT690.00231.600.000.000.00-11250.00%
NVDA230616C007000002021-07-19 3:26PM EDT700.00187.000.000.000.00-912850.00%
NVDA230616C007100002021-07-15 3:59PM EDT710.00178.020.000.000.00-15250.00%
NVDA230616C007200002021-07-19 2:17PM EDT720.00182.000.000.000.00-129050.00%
NVDA230616C007300002021-07-19 11:39AM EDT730.00178.000.000.000.00-21850.00%
NVDA230616C007400002021-07-16 3:28PM EDT740.00176.400.000.000.00-136950.00%
NVDA230616C007500002021-07-19 2:38PM EDT750.00167.000.000.000.00-5621050.00%
NVDA230616C007600002021-07-19 12:38PM EDT760.00161.640.000.000.00-2417350.00%
NVDA230616C007700002021-07-19 3:27PM EDT770.00157.850.000.000.00-46350.00%
NVDA230616C007800002021-07-19 10:13AM EDT780.00156.020.000.000.00-44250.00%
NVDA230616C007900002021-07-16 3:55PM EDT790.00134.100.000.000.00-31950.00%
NVDA230616C008000002021-07-19 1:58PM EDT800.00148.000.000.000.00-4372050.00%
NVDA230616C008100002021-07-19 10:47AM EDT810.00146.820.000.000.00-19650.00%
NVDA230616C008200002021-07-15 2:20PM EDT820.00133.490.000.000.00-27750.00%
NVDA230616C008300002021-07-16 9:42AM EDT830.00132.000.000.000.00-174250.00%
NVDA230616C008400002021-07-16 12:54PM EDT840.00126.750.000.000.00-33450.00%
NVDA230616C008500002021-07-16 1:19PM EDT850.00117.050.000.000.00-106250.00%
NVDA230616C008600002021-07-15 2:13PM EDT860.00110.780.000.000.00-12350.00%
NVDA230616C008700002021-07-15 2:00PM EDT870.00120.540.000.000.00-22550.00%
NVDA230616C008800002021-07-19 11:03AM EDT880.00125.080.000.000.00-262750.00%
NVDA230616C008900002021-07-15 1:31PM EDT890.00105.740.000.000.00-1450.00%
NVDA230616C009000002021-07-16 2:54PM EDT900.00116.910.000.000.00-212450.00%
NVDA230616C009100002021-07-06 12:23PM EDT910.00113.950.000.000.00-221750.00%
NVDA230616C009200002021-07-16 1:15PM EDT920.00103.000.000.000.00-1650.00%
NVDA230616C009300002021-06-29 11:51AM EDT930.00123.050.000.000.00--450.00%
NVDA230616C009400002021-07-16 3:17PM EDT940.0093.870.000.000.00-31750.00%
NVDA230616C009500002021-07-16 10:55AM EDT950.00100.800.000.000.00-93050.00%
NVDA230616C009600002021-07-13 12:52PM EDT960.00129.600.000.000.00-51050.00%
NVDA230616C009700002021-07-07 9:48AM EDT970.00128.900.000.000.00-4550.00%
NVDA230616C009800002021-07-16 1:59PM EDT980.0085.850.000.000.00-1250.00%
NVDA230616C009900002021-07-19 1:19PM EDT990.0091.000.000.000.00-14250.00%
NVDA230616C010000002021-07-19 3:26PM EDT1,000.0087.000.000.000.00-1016550.00%
NVDA230616C010200002021-07-16 2:30PM EDT1,020.0078.190.000.000.00-21350.00%
NVDA230616C010400002021-07-16 2:49PM EDT1,040.0075.550.000.000.00-313750.00%
NVDA230616C010600002021-07-19 12:00PM EDT1,060.0077.000.000.000.00-12850.00%
NVDA230616C010800002021-07-19 12:05AM EDT1,080.0072.000.000.000.00-16150.00%
NVDA230616C011000002021-07-16 3:53PM EDT1,100.0062.000.000.000.00-1017050.00%
NVDA230616C011200002021-07-01 11:47AM EDT1,120.0083.640.000.000.00--150.00%
NVDA230616C011400002021-07-19 12:05AM EDT1,140.0058.650.000.000.00--450.00%
NVDA230616C011500002021-07-15 3:31PM EDT1,150.0063.330.000.000.00-2250.00%
NVDA230616C011600002021-07-15 3:31PM EDT1,160.0061.830.000.000.00-7650.00%
NVDA230616C011800002021-07-09 10:13AM EDT1,180.0071.900.000.000.00-1150.00%
NVDA230616C012000002021-07-16 3:58PM EDT1,200.0048.990.000.000.00-62050.00%
NVDA230616C012500002021-07-08 3:39PM EDT1,250.0060.190.000.000.00-1250.00%
NVDA230616C013000002021-07-07 3:57PM EDT1,300.0043.000.000.000.00-21950.00%
NVDA230616C013500002021-07-15 11:55AM EDT1,350.0034.550.000.000.00-1950.00%
NVDA230616C014000002021-07-19 11:53AM EDT1,400.0033.800.000.000.00-157250.00%
NVDA230616C014500002021-07-15 1:43PM EDT1,450.0037.400.000.000.00-2550.00%
NVDA230616C015000002021-07-16 12:46PM EDT1,500.0026.900.000.000.00-15050.00%
NVDA230616C015500002021-07-19 12:33PM EDT1,550.0025.030.000.000.00-31350.00%
NVDA230616C016000002021-07-19 3:47PM EDT1,600.0022.800.000.000.00-5720850.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA230616P000050002022-08-16 3:12PM EDT5.000.020.000.620.00-64194.14%
NVDA230616P000200002022-09-12 2:57PM EDT20.000.040.000.770.00-2245108.89%
NVDA230616P000250002022-09-16 3:28PM EDT25.000.100.060.200.00-223781.64%
NVDA230616P000300002022-09-13 9:42AM EDT30.000.190.140.310.00-54578.22%
NVDA230616P000350002022-09-15 12:49PM EDT35.000.300.270.440.00-823275.15%
NVDA230616P000400002022-09-22 10:09AM EDT40.000.520.480.610.00-115372.75%
NVDA230616P000450002022-09-23 12:17PM EDT45.000.850.730.86+0.05+6.25%14742470.56%
NVDA230616P000500002022-09-23 2:47PM EDT50.001.251.051.19+0.14+12.61%7881968.63%
NVDA230616P000625002022-09-23 2:22PM EDT62.502.502.282.41+0.18+7.76%179,06464.62%
NVDA230616P000650002022-09-23 12:35PM EDT65.002.852.602.74+0.20+7.55%42,72463.92%
NVDA230616P000675002022-09-22 12:38PM EDT67.502.892.953.100.00-281,37063.23%
NVDA230616P000700002022-09-23 3:58PM EDT70.003.303.303.50+0.62+23.13%23,43862.50%
NVDA230616P000725002022-09-20 3:17PM EDT72.503.303.703.900.00-315361.76%
NVDA230616P000750002022-09-22 12:55PM EDT75.004.104.154.350.00-2972561.15%
NVDA230616P000775002022-09-23 3:18PM EDT77.504.804.604.80+0.20+4.35%2481,01860.38%
NVDA230616P000800002022-09-23 3:54PM EDT80.005.215.055.30+0.06+1.17%1730959.60%
NVDA230616P000825002022-09-22 10:45AM EDT82.505.605.655.850.00-1389859.12%
NVDA230616P000850002022-09-22 3:43PM EDT85.006.046.156.450.00-251,31658.40%
NVDA230616P000875002022-09-22 3:59PM EDT87.506.756.707.050.00-291,76557.66%
NVDA230616P000900002022-09-23 3:56PM EDT90.007.657.407.70+0.30+4.08%271,87457.17%
NVDA230616P000925002022-09-22 2:29PM EDT92.508.508.108.400.00-877656.63%
NVDA230616P000950002022-09-23 10:00AM EDT95.009.458.759.15+0.80+9.25%11,45755.98%
NVDA230616P000975002022-09-23 1:01PM EDT97.5010.109.559.90+0.70+7.45%13351155.44%
NVDA230616P001000002022-09-23 10:26AM EDT100.0010.7510.3510.70+0.75+7.50%1421,49454.88%
NVDA230616P001025002022-09-23 1:17PM EDT102.5011.8811.2011.55+0.63+5.60%1211,05254.34%
NVDA230616P001050002022-09-23 1:28PM EDT105.0012.8012.0512.45+0.20+1.59%1382,70453.77%
NVDA230616P001075002022-09-23 10:17AM EDT107.5013.7013.0013.40+0.95+7.45%1351,29253.30%
NVDA230616P001100002022-09-23 12:46PM EDT110.0015.0514.0014.40+1.05+7.50%691,46552.84%
NVDA230616P001125002022-09-23 10:16AM EDT112.5015.8815.0015.40+4.58+40.53%170552.29%
NVDA230616P001150002022-09-23 10:10AM EDT115.0017.0516.1016.50+0.52+3.15%32,98051.88%
NVDA230616P001175002022-09-23 3:13PM EDT117.5017.9017.2017.60+0.25+1.42%21,89851.37%
NVDA230616P001200002022-09-23 3:10PM EDT120.0019.1018.3518.75+0.60+3.24%143,29050.89%
NVDA230616P001225002022-09-23 3:18PM EDT122.5020.3019.6019.95+0.60+3.05%18869150.48%
NVDA230616P001250002022-09-23 3:10PM EDT125.0021.5520.8021.20+0.60+2.86%2,6611,35950.45%
NVDA230616P001275002022-09-23 3:21PM EDT127.5022.8522.1022.50+0.61+2.74%152350.01%
NVDA230616P001300002022-09-23 3:47PM EDT130.0023.4023.4523.85-0.30-1.27%52,77349.60%
NVDA230616P001325002022-09-23 12:30PM EDT132.5026.2524.8025.25+1.25+5.00%274749.21%
NVDA230616P001350002022-09-23 2:57PM EDT135.0027.9026.2526.70+2.36+9.24%112,15748.83%
NVDA230616P001375002022-09-23 3:21PM EDT137.5028.5527.8028.15+0.90+3.25%31,68648.36%
NVDA230616P001400002022-09-23 11:23AM EDT140.0029.7029.2029.70+1.11+3.88%104,07948.04%
NVDA230616P001425002022-09-23 2:02PM EDT142.5031.9530.8031.25+2.17+7.29%975747.61%
NVDA230616P001450002022-09-23 3:08PM EDT145.0033.2532.4032.85+1.35+4.23%2341,23247.22%
NVDA230616P001475002022-09-20 3:44PM EDT147.5030.4033.8536.350.00-1395251.27%
NVDA230616P001500002022-09-23 11:31AM EDT150.0036.0035.7036.65+0.10+0.28%165,62247.60%
NVDA230616P001525002022-09-23 3:32PM EDT152.5037.9737.2038.65+3.42+9.90%249247.91%
NVDA230616P001550002022-09-21 12:58PM EDT155.0033.4037.4040.100.00-11,61246.79%
NVDA230616P001575002022-09-14 3:07PM EDT157.5038.0539.2043.400.00-11,43050.20%
NVDA230616P001600002022-09-23 3:01PM EDT160.0044.5741.4046.45+2.52+5.99%1005,20452.94%
NVDA230616P001625002022-09-22 3:02PM EDT162.5045.5041.8547.750.00-1286351.28%
NVDA230616P001650002022-09-23 10:55AM EDT165.0045.6446.2047.50+5.34+13.25%21,57745.40%
NVDA230616P001675002022-09-22 9:44AM EDT167.5046.6048.2550.650.00-11,11948.36%
NVDA230616P001700002022-09-23 2:54PM EDT170.0052.5550.0052.95+2.90+5.84%82,94049.01%
NVDA230616P001725002022-09-21 3:10PM EDT172.5044.0052.4053.100.00-2484843.52%
NVDA230616P001750002022-09-20 10:08AM EDT175.0048.5054.1556.250.00-152,22546.50%
NVDA230616P001775002022-09-19 12:19PM EDT177.5051.4453.8560.300.00-172951.96%
NVDA230616P001800002022-09-23 2:27PM EDT180.0060.3756.4562.45+2.52+4.36%23,16752.05%
NVDA230616P001825002022-09-19 12:30PM EDT182.5055.5060.4063.050.00-459147.50%
NVDA230616P001850002022-09-23 2:35PM EDT185.0065.3062.0065.60+4.08+6.66%22,15048.63%
NVDA230616P001875002022-09-15 10:25AM EDT187.5060.4764.6567.500.00-151147.69%
NVDA230616P001900002022-09-23 10:44AM EDT190.0067.9467.0570.15+1.29+1.94%23,36149.10%
NVDA230616P001925002022-09-20 1:17PM EDT192.5063.2766.8071.850.00-274947.34%
NVDA230616P001950002022-09-23 10:24AM EDT195.0072.4870.8574.50+7.94+12.30%11,04648.72%
NVDA230616P001975002022-08-31 3:15PM EDT197.5054.5572.1576.550.00-161,28548.00%
NVDA230616P002000002022-09-23 3:48PM EDT200.0077.2074.7078.40+1.99+2.65%704,17646.42%
NVDA230616P002025002022-08-31 3:15PM EDT202.5058.4076.0079.400.00-11,03340.77%
NVDA230616P002050002022-09-21 3:00PM EDT205.0069.5978.3583.200.00-51,00147.21%
NVDA230616P002075002022-09-14 12:02PM EDT207.5078.1082.3086.550.00-1055151.21%
NVDA230616P002100002022-09-23 11:45AM EDT210.0087.0584.4089.00+2.25+2.65%277551.79%
NVDA230616P002125002022-09-12 11:33AM EDT212.5071.7385.6091.300.00-125251.78%
NVDA230616P002150002022-09-22 11:11AM EDT215.0089.8089.5093.500.00-968251.36%
NVDA230616P002175002022-09-09 9:32AM EDT217.5078.0890.5095.900.00-142151.67%
NVDA230616P002200002022-09-23 3:48PM EDT220.0095.6193.0598.20+0.28+0.29%101,70451.55%
NVDA230616P002225002022-09-21 10:07AM EDT222.5089.7995.55100.600.00-422151.81%
NVDA230616P002250002022-09-22 9:53AM EDT225.0098.5597.95102.900.00-125851.62%
NVDA230616P002275002022-09-02 3:32PM EDT227.5092.10100.35105.300.00-210351.83%
NVDA230616P002300002022-09-23 11:50AM EDT230.00106.09102.95107.70+2.38+2.29%441,13652.01%
NVDA230616P002325002022-09-21 10:29AM EDT232.5098.60105.35110.050.00-110251.94%
NVDA230616P002350002022-09-23 3:26PM EDT235.00111.10107.75112.50+2.10+1.93%624152.32%
NVDA230616P002375002022-09-16 10:38AM EDT237.50107.10110.20114.900.00-125152.44%
NVDA230616P002400002022-09-23 2:19PM EDT240.00117.30112.90117.30+2.05+1.78%356152.54%
NVDA230616P002425002022-09-02 2:17PM EDT242.50106.45115.15119.750.00-612652.87%
NVDA230616P002450002022-09-22 3:41PM EDT245.00118.41117.65122.250.00-14653.44%
NVDA230616P002475002022-09-15 9:32AM EDT247.50117.45120.45124.700.00-3453.75%
NVDA230616P002500002022-09-23 3:51PM EDT250.00124.97122.95127.20+1.63+1.32%652854.30%
NVDA230616P002550002022-09-22 11:11AM EDT255.00128.88127.65132.200.00-1655.38%
NVDA230616P002600002022-09-23 3:10PM EDT260.00134.90133.05137.15+0.20+0.15%787356.18%
NVDA230616P002650002022-09-13 9:34AM EDT265.00126.40137.65142.200.00-1057.48%
NVDA230616P002700002022-09-16 11:08AM EDT270.00140.87142.70147.200.00-33258.48%
NVDA230616P002750002022-09-19 1:25PM EDT275.00142.33147.65152.200.00-1959.47%
NVDA230616P002800002022-09-23 9:30AM EDT280.00154.65152.65157.20+0.33+0.21%12060.43%
NVDA230616P002850002022-09-08 10:17AM EDT285.00147.23157.65162.200.00-11461.37%
NVDA230616P002875002022-08-25 12:59PM EDT287.50111.75160.15163.250.00-2051.66%
NVDA230616P002900002022-09-16 10:00AM EDT290.00162.70162.65165.750.00-1052.06%
NVDA230616P002950002022-08-23 12:29PM EDT295.00124.25166.70170.500.00-10050.24%
NVDA230616P003000002022-09-16 10:37AM EDT300.00169.10172.55177.300.00-2064.61%
NVDA230616P003050002022-08-25 9:55AM EDT305.00134.19177.55182.350.00-4065.75%
NVDA230616P003100002022-09-12 10:31AM EDT310.00165.00182.60187.450.00-1067.15%
NVDA230616P003125002022-08-18 3:07PM EDT312.50126.18177.95183.050.00-200.00%
NVDA230616P003200002022-08-17 1:46PM EDT320.00137.80188.50193.000.00-700.00%
NVDA230616P003250002022-03-21 9:40AM EDT325.0087.220.000.000.00-12210.00%
NVDA230616P003300002022-09-02 3:13PM EDT330.00192.74202.10207.750.00-2072.01%
NVDA230616P003375002022-08-10 11:02AM EDT337.50160.75192.65195.250.00-200.00%
NVDA230616P003400002022-06-16 2:50PM EDT340.00185.78179.60185.650.00-600.00%
NVDA230616P003500002022-07-14 12:21PM EDT350.00199.25162.05165.550.00-500.00%
NVDA230616P003600002022-05-26 11:39AM EDT360.00185.00185.85192.350.00-140.00%
NVDA230616P003625002022-01-19 4:48PM EDT362.50128.50139.30141.400.00--10.00%
NVDA230616P003700002022-07-26 11:52AM EDT370.00204.25190.75195.750.00-200.00%
NVDA230616P003750002021-11-10 7:55AM EDT375.00186.81112.50121.000.00--40.00%
NVDA230616P003800002022-08-31 11:19AM EDT380.00229.47252.00258.450.00-2057.35%
NVDA230616P003875002022-04-21 12:57PM EDT387.50187.25217.10224.200.00-230.00%
NVDA230616P003900002022-07-28 10:35AM EDT390.00215.44222.50231.850.00-200.00%
NVDA230616P004000002022-08-31 11:18AM EDT400.00249.49271.95278.700.00-2061.23%
NVDA230616P004100002022-05-23 9:36AM EDT410.00246.00243.15248.150.00-110.00%
NVDA230616P004200002022-07-11 3:08PM EDT420.00269.06237.80240.400.00-200.00%
NVDA230616P004250002022-07-11 3:09PM EDT425.00274.02242.85245.400.00--00.00%
NVDA230616P004300002022-07-12 9:36AM EDT430.00276.43240.40256.700.00-100.00%
NVDA230616P004400002022-05-13 10:15AM EDT440.00267.69266.20273.600.00-200.00%
NVDA230616P004500002022-04-26 10:36AM EDT450.00261.48267.35275.900.00-220.00%
NVDA230616P004600002022-01-28 4:13PM EDT460.00242.67218.80222.950.00-200.00%
NVDA230616P004700002022-06-15 2:10PM EDT470.00313.00308.30317.000.00-500.00%
NVDA230616P004750002021-12-17 1:34PM EDT475.00208.01223.15227.250.00-200.00%
NVDA230616P004800002021-11-30 2:58PM EDT480.00188.96198.40204.750.00-661140.00%
NVDA230616P004900002022-06-16 12:03PM EDT490.00334.67328.30337.000.00--00.00%
NVDA230616P005000002022-07-21 12:49PM EDT500.00320.22317.25325.200.00-400.00%
NVDA230616P005100002021-07-02 10:17AM EDT510.0043.000.000.000.00-150.00%
NVDA230616P005200002022-07-06 9:40AM EDT520.00370.42326.05334.700.00-100.00%
NVDA230616P005300002021-07-16 3:22PM EDT530.0061.450.000.000.00-1350.00%
NVDA230616P005400002022-05-11 3:35PM EDT540.00384.10366.05374.000.00-100.00%
NVDA230616P005500002021-07-16 1:28PM EDT550.0066.500.000.000.00-22620.00%
NVDA230616P005600002022-06-29 11:47AM EDT560.00405.50373.50383.500.00-400.00%
NVDA230616P005700002021-07-08 9:30AM EDT570.0063.150.000.000.00-110.00%
NVDA230616P005800002022-07-18 3:12PM EDT580.00418.53392.40400.500.00-200.00%
NVDA230616P005900002021-07-15 10:19AM EDT590.0077.500.000.000.00-13340.00%
NVDA230616P006000002022-08-23 2:07PM EDT600.00427.55471.85477.050.00-4096.19%
NVDA230616P006100002021-07-19 12:17PM EDT610.0088.570.000.000.00-11460.00%
NVDA230616P006200002021-07-16 12:41PM EDT620.0093.540.000.000.00-102370.00%
NVDA230616P006300002021-07-14 2:03PM EDT630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 3:47PM EDT640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 2:01PM EDT650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 3:28PM EDT660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 10:54AM EDT670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 12:16PM EDT680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 1:31PM EDT690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 3:06PM EDT700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 11:26AM EDT710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 2:01PM EDT720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 12:38PM EDT730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 2:49PM EDT740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 10:10AM EDT750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 2:40PM EDT760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 2:32PM EDT770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 11:54AM EDT780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 1:05PM EDT790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 2:16PM EDT800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 10:13AM EDT810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 11:55AM EDT820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 9:30AM EDT840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 2:59PM EDT850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 11:30AM EDT860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-19 12:05AM EDT880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 3:08PM EDT890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 3:08PM EDT900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 2:58PM EDT920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-14 12:14AM EDT940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 9:33AM EDT950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 1:42PM EDT960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-14 12:14AM EDT970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-14 12:14AM EDT990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 1:41PM EDT1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-19 12:05AM EDT1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 10:22AM EDT1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 11:54AM EDT1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 2:19PM EDT1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 1:43PM EDT1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 3:53PM EDT1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 2:01PM EDT1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 12:38PM EDT1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 2:01PM EDT1,600.00856.550.000.000.00-190.00%