NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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
NVDA230616C000050002023-05-01 2:23PM EDT5.00284.500.000.000.00-300.00%
NVDA230616C000100002023-04-19 3:58PM EDT10.00269.40300.20304.850.00-100.00%
NVDA230616C000150002023-05-25 10:00AM EDT15.00365.350.000.000.00-100.00%
NVDA230616C000200002023-03-10 3:32PM EDT20.00209.26249.65251.100.00-11290.00%
NVDA230616C000300002022-09-12 3:25PM EDT30.00115.2885.7088.600.00-450.00%
NVDA230616C000350002023-05-18 3:16PM EDT35.00282.500.000.000.00-100.00%
NVDA230616C000400002023-05-22 1:40PM EDT40.00273.850.000.000.00-300.00%
NVDA230616C000450002023-04-18 9:30AM EDT45.00230.30269.05273.350.00-140.00%
NVDA230616C000500002023-05-22 1:45PM EDT50.00263.590.000.000.00-100.00%
NVDA230616C000550002023-03-06 10:36AM EDT55.00183.50213.80215.050.00-110.00%
NVDA230616C000600002023-05-24 1:01PM EDT60.00240.040.000.000.00-200.00%
NVDA230616C000625002023-05-26 11:38AM EDT62.50322.880.000.000.00-100.00%
NVDA230616C000650002023-05-30 11:45AM EDT65.00347.850.000.000.00-500.00%
NVDA230616C000675002022-08-04 2:11PM EDT67.50126.7071.3077.000.00-4450.00%
NVDA230616C000700002023-05-23 10:41AM EDT70.00241.680.000.000.00-300.00%
NVDA230616C000725002023-04-26 2:35PM EDT72.50198.25314.70318.900.00-1820.00%
NVDA230616C000750002023-05-17 2:32PM EDT75.00225.730.000.000.00-100.00%
NVDA230616C000775002023-02-27 2:59PM EDT77.50161.61191.80194.100.00-521690.00%
NVDA230616C000800002023-05-22 3:31PM EDT80.00232.550.000.000.00-100.00%
NVDA230616C000825002023-05-17 1:46PM EDT82.50218.000.000.000.00-100.00%
NVDA230616C000850002023-04-25 2:24PM EDT85.00180.50293.05296.500.00-8790.00%
NVDA230616C000875002023-03-06 11:21AM EDT87.50152.75181.70182.750.00-2590.00%
NVDA230616C000900002023-05-17 3:37PM EDT90.00211.230.000.000.00-100.00%
NVDA230616C000925002023-05-30 12:17PM EDT92.50314.000.000.000.00-100.00%
NVDA230616C000950002023-05-30 10:50AM EDT95.00315.190.000.000.00-100.00%
NVDA230616C000975002023-04-26 12:10PM EDT97.50175.85290.45293.550.00-22530.00%
NVDA230616C001000002023-05-25 11:21AM EDT100.00289.400.000.000.00-1400.00%
NVDA230616C001025002023-01-27 2:50PM EDT102.50105.79127.55136.700.00-11820.00%
NVDA230616C001050002023-05-18 12:47PM EDT105.00208.710.000.000.00-100.00%
NVDA230616C001075002023-02-23 2:57PM EDT107.50131.00158.95163.850.00-6440.00%
NVDA230616C001100002023-05-25 1:05PM EDT110.00277.800.000.000.00-100.00%
NVDA230616C001125002023-02-21 3:01PM EDT112.5098.95159.15162.600.00-2470.00%
NVDA230616C001150002023-05-25 9:39AM EDT115.00254.050.000.000.00-200.00%
NVDA230616C001175002023-03-09 1:47PM EDT117.50123.50153.20154.650.00-12700.00%
NVDA230616C001200002023-05-26 3:01PM EDT120.00269.200.000.000.00-100.00%
NVDA230616C001225002023-05-30 9:42AM EDT122.50290.100.000.000.00-100.00%
NVDA230616C001250002023-05-30 1:13PM EDT125.00281.550.000.000.00-100.00%
NVDA230616C001275002023-05-25 12:50PM EDT127.50259.800.000.000.00-200.00%
NVDA230616C001300002023-05-26 1:15PM EDT130.00257.550.000.000.00-100.00%
NVDA230616C001325002023-04-17 11:48AM EDT132.50134.70169.20170.550.00-31880.00%
NVDA230616C001350002023-05-26 3:55PM EDT135.00255.330.000.000.00-300.00%
NVDA230616C001375002023-05-30 10:59AM EDT137.50271.360.000.000.00-900.00%
NVDA230616C001400002023-05-30 12:21PM EDT140.00266.150.000.000.00-1200.00%
NVDA230616C001425002023-05-25 11:24AM EDT142.50250.000.000.000.00-100.00%
NVDA230616C001450002023-05-30 3:05PM EDT145.00258.340.000.000.00-200.00%
NVDA230616C001475002023-05-26 12:44PM EDT147.50242.350.000.000.00-700.00%
NVDA230616C001500002023-05-30 12:56PM EDT150.00254.090.000.000.00-2000.00%
NVDA230616C001525002023-05-26 3:39PM EDT152.50237.000.000.000.00-100.00%
NVDA230616C001550002023-05-30 11:49AM EDT155.00259.350.000.000.00-500.00%
NVDA230616C001575002023-05-30 10:48AM EDT157.50252.530.000.000.00-600.00%
NVDA230616C001600002023-05-30 1:53PM EDT160.00243.470.000.000.00-1100.00%
NVDA230616C001625002023-05-25 1:17PM EDT162.50225.100.000.000.00-200.00%
NVDA230616C001650002023-05-30 12:45PM EDT165.00240.570.000.000.00-900.00%
NVDA230616C001675002023-05-30 11:54AM EDT167.50246.000.000.000.00-100.00%
NVDA230616C001700002023-05-30 12:08PM EDT170.00240.680.000.000.00-3700.00%
NVDA230616C001725002023-05-30 11:35AM EDT172.50239.660.000.000.00-300.00%
NVDA230616C001750002023-05-30 9:45AM EDT175.00239.500.000.000.00-200.00%
NVDA230616C001775002023-05-26 10:36AM EDT177.50205.000.000.000.00-100.00%
NVDA230616C001800002023-05-30 3:16PM EDT180.00221.910.000.000.00-2000.00%
NVDA230616C001825002023-05-30 2:56PM EDT182.50220.690.000.000.00-100.00%
NVDA230616C001850002023-05-30 3:41PM EDT185.00215.000.000.000.00-2500.00%
NVDA230616C001875002023-05-26 1:55PM EDT187.50201.010.000.000.00-100.00%
NVDA230616C001900002023-05-30 1:55PM EDT190.00211.730.000.000.00-1500.00%
NVDA230616C001925002023-05-30 3:18PM EDT192.50208.000.000.000.00-200.00%
NVDA230616C001950002023-05-30 12:42PM EDT195.00207.270.000.000.00-200.00%
NVDA230616C001975002023-05-25 9:41AM EDT197.50176.400.000.000.00-700.00%
NVDA230616C002000002023-05-30 3:53PM EDT200.00200.520.000.000.00-6300.00%
NVDA230616C002025002023-05-26 1:11PM EDT202.50184.500.000.000.00-200.00%
NVDA230616C002050002023-05-30 11:49AM EDT205.00207.960.000.000.00-800.00%
NVDA230616C002075002023-05-26 3:47PM EDT207.50183.050.000.000.00-100.00%
NVDA230616C002100002023-05-30 2:01PM EDT210.00191.400.000.000.00-44600.00%
NVDA230616C002125002023-05-30 12:41PM EDT212.50190.130.000.000.00-1200.00%
NVDA230616C002150002023-05-30 12:21PM EDT215.00191.010.000.000.00-1500.00%
NVDA230616C002175002023-05-30 12:41PM EDT217.50185.210.000.000.00-1100.00%
NVDA230616C002200002023-05-30 3:55PM EDT220.00180.500.000.000.00-1500.00%
NVDA230616C002225002023-05-30 12:06PM EDT222.50188.800.000.000.00-1400.00%
NVDA230616C002250002023-05-30 11:03AM EDT225.00188.050.000.000.00-5600.00%
NVDA230616C002275002023-05-26 1:16PM EDT227.50160.470.000.000.00-1300.00%
NVDA230616C002300002023-05-30 3:06PM EDT230.00173.820.000.000.00-3800.00%
NVDA230616C002325002023-05-30 12:54PM EDT232.50172.000.000.000.00-100.00%
NVDA230616C002350002023-05-30 2:57PM EDT235.00168.530.000.000.00-1500.00%
NVDA230616C002375002023-05-30 11:33AM EDT237.50174.810.000.000.00-1600.00%
NVDA230616C002400002023-05-30 3:48PM EDT240.00162.290.000.000.00-5500.00%
NVDA230616C002425002023-05-26 2:57PM EDT242.50147.020.000.000.00-600.00%
NVDA230616C002450002023-05-30 3:25PM EDT245.00156.500.000.000.00-3100.00%
NVDA230616C002475002023-05-30 1:31PM EDT247.50152.450.000.000.00-900.00%
NVDA230616C002500002023-05-30 3:24PM EDT250.00151.500.000.000.00-4900.00%
NVDA230616C002550002023-05-30 2:59PM EDT255.00148.650.000.000.00-2100.00%
NVDA230616C002600002023-05-30 3:09PM EDT260.00143.650.000.000.00-3,26600.00%
NVDA230616C002650002023-05-30 3:26PM EDT265.00136.820.000.000.00-3,31900.00%
NVDA230616C002700002023-05-30 3:51PM EDT270.00130.870.000.000.00-1,79800.00%
NVDA230616C002750002023-05-30 2:11PM EDT275.00126.500.000.000.00-12700.00%
NVDA230616C002800002023-05-30 3:45PM EDT280.00121.740.000.000.00-89900.00%
NVDA230616C002825002023-05-30 12:10PM EDT282.50128.690.000.000.00-100.00%
NVDA230616C002850002023-05-30 3:59PM EDT285.00116.800.000.000.00-86700.00%
NVDA230616C002875002023-05-30 2:16PM EDT287.50114.630.000.000.00-1000.00%
NVDA230616C002900002023-05-30 3:59PM EDT290.00111.790.000.000.00-15900.00%
NVDA230616C002925002023-05-30 9:45AM EDT292.50122.750.000.000.00-100.00%
NVDA230616C002950002023-05-30 3:59PM EDT295.00106.850.000.000.00-7600.00%
NVDA230616C002975002023-05-30 12:41PM EDT297.50103.050.000.000.00-800.00%
NVDA230616C003000002023-05-30 3:59PM EDT300.00102.400.000.000.00-1,03900.00%
NVDA230616C003025002023-05-30 11:32AM EDT302.50110.270.000.000.00-400.00%
NVDA230616C003050002023-05-30 3:58PM EDT305.0096.680.000.000.00-9500.00%
NVDA230616C003075002023-05-30 3:02PM EDT307.5095.950.000.000.00-2400.00%
NVDA230616C003100002023-05-30 3:55PM EDT310.0091.200.000.000.00-1,31400.00%
NVDA230616C003125002023-05-30 2:01PM EDT312.5088.930.000.000.00-2600.00%
NVDA230616C003150002023-05-30 3:57PM EDT315.0086.800.000.000.00-1,19700.00%
NVDA230616C003175002023-05-30 2:33PM EDT317.5085.500.000.000.00-2100.00%
NVDA230616C003200002023-05-30 3:46PM EDT320.0081.970.000.000.00-62900.00%
NVDA230616C003225002023-05-30 2:50PM EDT322.5081.930.000.000.00-200.00%
NVDA230616C003250002023-05-30 3:59PM EDT325.0077.330.000.000.00-29400.00%
NVDA230616C003275002023-05-30 11:39AM EDT327.5086.630.000.000.00-800.00%
NVDA230616C003300002023-05-30 3:57PM EDT330.0072.300.000.000.00-4,03100.00%
NVDA230616C003325002023-05-30 1:56PM EDT332.5069.900.000.000.00-2100.00%
NVDA230616C003350002023-05-30 3:52PM EDT335.0067.220.000.000.00-21800.00%
NVDA230616C003375002023-05-30 3:17PM EDT337.5065.000.000.000.00-2300.00%
NVDA230616C003400002023-05-30 3:58PM EDT340.0063.150.000.000.00-41100.00%
NVDA230616C003450002023-05-30 3:49PM EDT345.0058.100.000.000.00-18800.00%
NVDA230616C003500002023-05-30 3:42PM EDT350.0053.070.000.000.00-73300.00%
NVDA230616C003550002023-05-30 3:42PM EDT355.0048.630.000.000.00-13900.00%
NVDA230616C003600002023-05-30 3:50PM EDT360.0045.010.000.000.00-85600.00%
NVDA230616C003625002023-05-30 3:50PM EDT362.5042.910.000.000.00-2500.00%
NVDA230616C003650002023-05-30 3:57PM EDT365.0040.720.000.000.00-79600.00%
NVDA230616C003700002023-05-30 3:57PM EDT370.0036.820.000.000.00-32600.00%
NVDA230616C003750002023-05-30 3:59PM EDT375.0033.150.000.000.00-39000.00%
NVDA230616C003800002023-05-30 3:58PM EDT380.0030.000.000.000.00-1,05100.00%
NVDA230616C003850002023-05-30 3:58PM EDT385.0026.950.000.000.00-60000.00%
NVDA230616C003875002023-05-30 3:41PM EDT387.5024.770.000.000.00-13500.00%
NVDA230616C003900002023-05-30 3:51PM EDT390.0023.250.000.000.00-2,55500.00%
NVDA230616C003950002023-05-30 3:59PM EDT395.0021.000.000.000.00-95200.00%
NVDA230616C004000002023-05-30 3:59PM EDT400.0018.750.000.000.00-9,68200.00%
NVDA230616C004050002023-05-30 3:59PM EDT405.0016.260.000.000.00-3,83901.56%
NVDA230616C004100002023-05-30 3:59PM EDT410.0014.360.000.000.00-6,04303.13%
NVDA230616C004150002023-05-30 3:59PM EDT415.0012.550.000.000.00-6,89003.13%
NVDA230616C004200002023-05-30 3:59PM EDT420.0011.100.000.000.00-6,15406.25%
NVDA230616C004250002023-05-30 3:59PM EDT425.009.740.000.000.00-2,59206.25%
NVDA230616C004300002023-05-30 3:59PM EDT430.008.550.000.000.00-3,39106.25%
NVDA230616C004350002023-05-30 3:59PM EDT435.007.350.000.000.00-7,27106.25%
NVDA230616C004400002023-05-30 3:57PM EDT440.006.320.000.000.00-3,199012.50%
NVDA230616C004450002023-05-30 3:57PM EDT445.005.570.000.000.00-4,526012.50%
NVDA230616C004500002023-05-30 3:59PM EDT450.005.200.000.000.00-41,693012.50%
NVDA230616C004550002023-05-30 3:51PM EDT455.004.350.000.000.00-6,116012.50%
NVDA230616C004600002023-05-30 3:59PM EDT460.003.950.000.000.00-13,762012.50%
NVDA230616C004650002023-05-30 3:45PM EDT465.003.520.000.000.00-2,740012.50%
NVDA230616C004700002023-05-30 3:58PM EDT470.003.110.000.000.00-2,325012.50%
NVDA230616C004750002023-05-30 3:51PM EDT475.002.760.000.000.00-1,570012.50%
NVDA230616C004800002023-05-30 3:57PM EDT480.002.450.000.000.00-1,737012.50%
NVDA230616C004850002023-05-30 3:48PM EDT485.002.290.000.000.00-1,036012.50%
NVDA230616C004900002023-05-30 3:59PM EDT490.002.040.000.000.00-843025.00%
NVDA230616C004950002023-05-30 3:59PM EDT495.001.900.000.000.00-282025.00%
NVDA230616C005000002023-05-30 3:59PM EDT500.001.750.000.000.00-10,973025.00%
NVDA230616C005050002023-05-30 3:37PM EDT505.001.540.000.000.00-480025.00%
NVDA230616C005100002023-05-30 3:41PM EDT510.001.410.000.000.00-254025.00%
NVDA230616C005150002023-05-30 1:52PM EDT515.001.860.000.000.00-631025.00%
NVDA230616C005200002023-05-30 3:51PM EDT520.001.200.000.000.00-1,724025.00%
NVDA230616C005250002023-05-30 3:56PM EDT525.001.090.000.000.00-497025.00%
NVDA230616C005300002023-05-30 3:58PM EDT530.001.040.000.000.00-272025.00%
NVDA230616C005350002023-05-30 3:20PM EDT535.000.980.000.000.00-83025.00%
NVDA230616C005400002023-05-30 3:57PM EDT540.000.900.000.000.00-1,477025.00%
NVDA230616C005450002023-05-30 11:43AM EDT545.001.950.000.000.00-229025.00%
NVDA230616C005500002023-05-30 3:43PM EDT550.000.780.000.000.00-3,601025.00%
NVDA230616C005550002023-05-30 2:45PM EDT555.000.910.000.000.00-602025.00%
NVDA230616C005600002023-05-30 3:42PM EDT560.000.690.000.000.00-440025.00%
NVDA230616C005650002023-05-30 3:52PM EDT565.000.630.000.000.00-90025.00%
NVDA230616C005700002023-05-30 3:54PM EDT570.000.580.000.000.00-130025.00%
NVDA230616C005750002023-05-30 3:58PM EDT575.000.550.000.000.00-80025.00%
NVDA230616C005800002023-05-30 3:42PM EDT580.000.530.000.000.00-653025.00%
NVDA230616C005850002023-05-30 3:03PM EDT585.000.610.000.000.00-266025.00%
NVDA230616C005900002021-07-16 3:47PM EDT590.00225.810.000.000.00-13725.00%
NVDA230616C005950002023-05-30 3:35PM EDT595.000.440.000.000.00-183025.00%
NVDA230616C006000002023-05-30 3:59PM EDT600.000.410.000.000.00-8,491025.00%
NVDA230616C006100002021-07-16 2:05PM EDT610.00222.000.000.000.00-4650.00%
NVDA230616C006200002021-07-19 12:29PM EDT620.00233.380.000.000.00-2850.00%
NVDA230616C006300002021-07-16 10:56AM EDT630.00222.000.000.000.00-11150.00%
NVDA230616C006400002021-07-06 12:16PM EDT640.00266.600.000.000.00-2650.00%
NVDA230616C006500002021-07-08 3:23PM EDT650.00209.000.000.000.00-120650.00%
NVDA230616C006600002021-07-06 1:33PM EDT660.00265.300.000.000.00-2650.00%
NVDA230616C006700002021-07-16 3:38PM EDT670.00187.060.000.000.00-1550.00%
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
NVDA230616P000050002023-05-24 2:36PM EDT5.000.020.000.000.00-25050.00%
NVDA230616P000100002023-05-25 3:23PM EDT10.000.010.000.000.00-17050.00%
NVDA230616P000150002023-04-13 1:54PM EDT15.000.010.000.010.00-13437.50%
NVDA230616P000200002023-05-03 3:30PM EDT20.000.010.000.000.00-2050.00%
NVDA230616P000225002023-02-03 2:48PM EDT22.500.010.000.130.00-12137475.00%
NVDA230616P000250002023-03-03 1:39PM EDT25.000.010.000.040.00-10246412.50%
NVDA230616P000300002023-05-26 9:37AM EDT30.000.010.000.000.00-30050.00%
NVDA230616P000350002023-03-15 10:52AM EDT35.000.010.000.010.00-3692325.00%
NVDA230616P000400002023-05-01 2:38PM EDT40.000.010.000.000.00-1050.00%
NVDA230616P000450002023-04-18 2:11PM EDT45.000.010.000.010.00-41,462287.50%
NVDA230616P000500002023-05-03 3:54PM EDT50.000.020.000.000.00-1050.00%
NVDA230616P000550002023-05-22 11:40AM EDT55.000.010.000.000.00-2050.00%
NVDA230616P000600002023-04-26 11:13AM EDT60.000.010.000.010.00-71,346250.00%
NVDA230616P000625002023-05-24 1:48PM EDT62.500.010.000.000.00-1050.00%
NVDA230616P000650002023-05-24 1:48PM EDT65.000.010.000.000.00-1050.00%
NVDA230616P000675002023-05-24 12:45PM EDT67.500.010.000.000.00-10100.00%
NVDA230616P000700002023-05-25 12:50PM EDT70.000.010.000.000.00-9050.00%
NVDA230616P000725002023-05-04 11:09AM EDT72.500.020.000.000.00-30100.00%
NVDA230616P000750002023-05-24 10:11AM EDT75.000.010.000.000.00-11050.00%
NVDA230616P000775002023-05-24 1:50PM EDT77.500.020.000.000.00-45050.00%
NVDA230616P000800002023-05-30 3:14PM EDT80.000.020.000.000.00-2050.00%
NVDA230616P000825002023-05-25 11:14AM EDT82.500.010.000.000.00-9050.00%
NVDA230616P000850002023-05-25 2:25PM EDT85.000.010.000.000.00-13050.00%
NVDA230616P000875002023-05-30 2:54PM EDT87.500.010.000.000.00-5050.00%
NVDA230616P000900002023-05-30 11:34AM EDT90.000.010.000.000.00-3050.00%
NVDA230616P000925002023-05-24 3:25PM EDT92.500.020.000.000.00-146050.00%
NVDA230616P000950002023-05-30 11:34AM EDT95.000.010.000.000.00-3050.00%
NVDA230616P000975002023-05-30 11:50AM EDT97.500.010.000.000.00-60050.00%
NVDA230616P001000002023-05-26 3:31PM EDT100.000.030.000.000.00-2050.00%
NVDA230616P001025002023-05-26 11:36AM EDT102.500.020.000.000.00-41050.00%
NVDA230616P001050002023-05-25 2:49PM EDT105.000.010.000.000.00-809050.00%
NVDA230616P001075002023-05-04 11:48AM EDT107.500.050.000.000.00-22050.00%
NVDA230616P001100002023-05-25 2:47PM EDT110.000.020.000.000.00-165050.00%
NVDA230616P001125002023-05-25 2:47PM EDT112.500.020.000.000.00-6050.00%
NVDA230616P001150002023-05-30 9:53AM EDT115.000.010.000.000.00-2050.00%
NVDA230616P001175002023-05-25 11:51AM EDT117.500.010.000.000.00-159050.00%
NVDA230616P001200002023-05-30 9:52AM EDT120.000.010.000.000.00-13050.00%
NVDA230616P001225002023-05-25 11:34AM EDT122.500.010.000.000.00-57050.00%
NVDA230616P001250002023-05-30 10:19AM EDT125.000.010.000.000.00-125050.00%
NVDA230616P001275002023-05-25 2:00PM EDT127.500.020.000.000.00-5050.00%
NVDA230616P001300002023-05-30 3:19PM EDT130.000.020.000.000.00-6050.00%
NVDA230616P001325002023-05-25 9:39AM EDT132.500.010.000.000.00-2050.00%
NVDA230616P001350002023-05-26 10:47AM EDT135.000.010.000.000.00-2050.00%
NVDA230616P001375002023-05-25 11:30AM EDT137.500.010.000.000.00-50050.00%
NVDA230616P001400002023-05-26 3:55PM EDT140.000.030.000.000.00-33050.00%
NVDA230616P001425002023-05-25 3:03PM EDT142.500.030.000.000.00-8050.00%
NVDA230616P001450002023-05-30 12:08PM EDT145.000.020.000.000.00-1050.00%
NVDA230616P001475002023-05-25 11:31AM EDT147.500.010.000.000.00-40050.00%
NVDA230616P001500002023-05-30 2:46PM EDT150.000.010.000.000.00-421050.00%
NVDA230616P001525002023-05-30 12:26PM EDT152.500.010.000.000.00-13050.00%
NVDA230616P001550002023-05-26 11:36AM EDT155.000.010.000.000.00-12050.00%
NVDA230616P001575002023-05-26 1:29PM EDT157.500.020.000.000.00-4050.00%
NVDA230616P001600002023-05-30 12:05PM EDT160.000.020.000.000.00-17050.00%
NVDA230616P001625002023-05-30 2:25PM EDT162.500.010.000.000.00-6050.00%
NVDA230616P001650002023-05-26 3:09PM EDT165.000.020.000.000.00-11050.00%
NVDA230616P001675002023-05-30 2:25PM EDT167.500.010.000.000.00-4050.00%
NVDA230616P001700002023-05-30 11:05AM EDT170.000.020.000.000.00-30050.00%
NVDA230616P001725002023-05-25 3:42PM EDT172.500.020.000.000.00-70050.00%
NVDA230616P001750002023-05-30 2:40PM EDT175.000.020.000.000.00-1050.00%
NVDA230616P001775002023-05-24 10:31AM EDT177.500.100.000.000.00-8050.00%
NVDA230616P001800002023-05-30 12:24PM EDT180.000.020.000.000.00-6050.00%
NVDA230616P001825002023-05-25 9:31AM EDT182.500.050.000.000.00-17050.00%
NVDA230616P001850002023-05-30 2:50PM EDT185.000.020.000.000.00-20050.00%
NVDA230616P001875002023-05-30 11:37AM EDT187.500.030.000.000.00-1050.00%
NVDA230616P001900002023-05-30 3:56PM EDT190.000.020.000.000.00-2050.00%
NVDA230616P001925002023-05-30 9:36AM EDT192.500.020.000.000.00-42050.00%
NVDA230616P001950002023-05-30 1:48PM EDT195.000.020.000.000.00-10050.00%
NVDA230616P001975002023-05-26 2:58PM EDT197.500.030.000.000.00-14050.00%
NVDA230616P002000002023-05-30 2:35PM EDT200.000.030.000.000.00-1,036050.00%
NVDA230616P002025002023-05-26 11:36AM EDT202.500.050.000.000.00-20050.00%
NVDA230616P002050002023-05-30 10:32AM EDT205.000.010.000.000.00-14050.00%
NVDA230616P002075002023-05-30 11:56AM EDT207.500.020.000.000.00-9050.00%
NVDA230616P002100002023-05-30 2:29PM EDT210.000.020.000.000.00-35050.00%
NVDA230616P002125002023-05-30 9:36AM EDT212.500.040.000.000.00-20050.00%
NVDA230616P002150002023-05-30 3:58PM EDT215.000.040.000.000.00-134050.00%
NVDA230616P002175002023-05-30 10:07AM EDT217.500.030.000.000.00-3050.00%
NVDA230616P002200002023-05-30 3:48PM EDT220.000.030.000.000.00-157050.00%
NVDA230616P002225002023-05-30 12:40PM EDT222.500.040.000.000.00-241050.00%
NVDA230616P002250002023-05-30 3:32PM EDT225.000.030.000.000.00-134050.00%
NVDA230616P002275002023-05-30 1:12PM EDT227.500.030.000.000.00-12050.00%
NVDA230616P002300002023-05-30 3:51PM EDT230.000.050.000.000.00-362050.00%
NVDA230616P002325002023-05-30 3:37PM EDT232.500.040.000.000.00-9050.00%
NVDA230616P002350002023-05-30 3:13PM EDT235.000.050.000.000.00-90050.00%
NVDA230616P002375002023-05-30 2:44PM EDT237.500.040.000.000.00-37050.00%
NVDA230616P002400002023-05-30 3:58PM EDT240.000.040.000.000.00-220050.00%
NVDA230616P002425002023-05-30 3:37PM EDT242.500.050.000.000.00-335050.00%
NVDA230616P002450002023-05-30 3:58PM EDT245.000.060.000.000.00-118050.00%
NVDA230616P002475002023-05-30 1:01PM EDT247.500.050.000.000.00-44050.00%
NVDA230616P002500002023-05-30 3:57PM EDT250.000.070.000.000.00-618050.00%
NVDA230616P002550002023-05-30 3:55PM EDT255.000.070.000.000.00-175050.00%
NVDA230616P002600002023-05-30 3:51PM EDT260.000.090.000.000.00-828050.00%
NVDA230616P002650002023-05-30 3:55PM EDT265.000.090.000.000.00-174050.00%
NVDA230616P002700002023-05-30 3:59PM EDT270.000.110.000.000.00-327025.00%
NVDA230616P002750002023-05-30 3:59PM EDT275.000.120.000.000.00-1,300025.00%
NVDA230616P002800002023-05-30 3:57PM EDT280.000.140.000.000.00-278025.00%
NVDA230616P002825002023-05-30 3:34PM EDT282.500.140.000.000.00-71025.00%
NVDA230616P002850002023-05-30 3:53PM EDT285.000.160.000.000.00-150025.00%
NVDA230616P002875002023-05-30 2:48PM EDT287.500.150.000.000.00-44025.00%
NVDA230616P002900002023-05-30 3:47PM EDT290.000.170.000.000.00-576025.00%
NVDA230616P002925002023-05-30 3:37PM EDT292.500.190.000.000.00-33025.00%
NVDA230616P002950002023-05-30 3:47PM EDT295.000.210.000.000.00-218025.00%
NVDA230616P002975002023-05-30 3:18PM EDT297.500.220.000.000.00-42025.00%
NVDA230616P003000002023-05-30 3:59PM EDT300.000.260.000.000.00-1,713025.00%
NVDA230616P003025002023-05-30 3:30PM EDT302.500.270.000.000.00-97025.00%
NVDA230616P003050002023-05-30 3:59PM EDT305.000.320.000.000.00-173025.00%
NVDA230616P003075002023-05-30 2:47PM EDT307.500.330.000.000.00-132025.00%
NVDA230616P003100002023-05-30 3:59PM EDT310.000.380.000.000.00-442025.00%
NVDA230616P003125002023-05-30 2:44PM EDT312.500.380.000.000.00-20025.00%
NVDA230616P003150002023-05-30 3:43PM EDT315.000.470.000.000.00-792025.00%
NVDA230616P003175002023-05-30 3:59PM EDT317.500.500.000.000.00-90025.00%
NVDA230616P003200002023-05-30 3:51PM EDT320.000.580.000.000.00-2,008025.00%
NVDA230616P003225002023-05-30 3:40PM EDT322.500.640.000.000.00-72025.00%
NVDA230616P003250002023-05-30 3:52PM EDT325.000.710.000.000.00-350025.00%
NVDA230616P003275002023-05-30 3:59PM EDT327.500.800.000.000.00-140025.00%
NVDA230616P003300002023-05-30 3:56PM EDT330.000.890.000.000.00-887025.00%
NVDA230616P003325002023-05-30 3:53PM EDT332.501.030.000.000.00-121012.50%
NVDA230616P003350002023-05-30 3:59PM EDT335.001.100.000.000.00-796012.50%
NVDA230616P003375002023-05-30 3:47PM EDT337.501.250.000.000.00-305012.50%
NVDA230616P003400002023-05-30 3:59PM EDT340.001.410.000.000.00-6,205012.50%
NVDA230616P003450002023-05-30 3:59PM EDT345.001.750.000.000.00-1,425012.50%
NVDA230616P003500002023-05-30 3:59PM EDT350.002.270.000.000.00-4,062012.50%
NVDA230616P003550002023-05-30 3:58PM EDT355.002.790.000.000.00-1,418012.50%
NVDA230616P003600002023-05-30 3:59PM EDT360.003.500.000.000.00-3,552012.50%
NVDA230616P003625002023-05-30 3:57PM EDT362.504.000.000.000.00-1,031012.50%
NVDA230616P003650002023-05-30 3:59PM EDT365.004.300.000.000.00-2,237012.50%
NVDA230616P003700002023-05-30 3:59PM EDT370.005.450.000.000.00-3,28906.25%
NVDA230616P003750002023-05-30 3:59PM EDT375.006.740.000.000.00-2,82006.25%
NVDA230616P003800002023-05-30 3:59PM EDT380.008.100.000.000.00-3,31906.25%
NVDA230616P003850002023-05-30 3:59PM EDT385.009.900.000.000.00-8,31103.13%
NVDA230616P003875002023-05-30 3:59PM EDT387.5010.750.000.000.00-7,46303.13%
NVDA230616P003900002023-05-30 3:59PM EDT390.0011.850.000.000.00-4,44603.13%
NVDA230616P003950002023-05-30 3:59PM EDT395.0014.080.000.000.00-1,81001.56%
NVDA230616P004000002023-05-30 3:59PM EDT400.0016.700.000.000.00-7,95500.39%
NVDA230616P004050002023-05-30 3:54PM EDT405.0019.750.000.000.00-1,80400.00%
NVDA230616P004100002023-05-30 3:58PM EDT410.0022.570.000.000.00-4,04200.00%
NVDA230616P004150002023-05-30 3:58PM EDT415.0025.700.000.000.00-1,61600.00%
NVDA230616P004200002023-05-30 3:56PM EDT420.0029.650.000.000.00-1,23400.00%
NVDA230616P004250002023-05-30 3:45PM EDT425.0032.800.000.000.00-31300.00%
NVDA230616P004300002023-05-30 3:59PM EDT430.0036.500.000.000.00-13200.00%
NVDA230616P004350002023-05-30 3:02PM EDT435.0039.700.000.000.00-2900.00%
NVDA230616P004400002023-05-30 1:27PM EDT440.0044.700.000.000.00-5100.00%
NVDA230616P004450002023-05-30 3:17PM EDT445.0049.700.000.000.00-700.00%
NVDA230616P004500002023-05-30 3:17PM EDT450.0054.050.000.000.00-9000.00%
NVDA230616P004600002023-05-30 9:32AM EDT460.0059.950.000.000.00-1300.00%
NVDA230616P004650002023-05-30 10:39AM EDT465.0061.750.000.000.00-1300.00%
NVDA230616P004700002023-05-30 9:40AM EDT470.0064.970.000.000.00-2500.00%
NVDA230616P004750002023-05-26 11:05AM EDT475.0091.760.000.000.00-200.00%
NVDA230616P004800002023-05-30 11:32AM EDT480.0072.320.000.000.00-2700.00%
NVDA230616P004850002023-05-30 9:35AM EDT485.0082.500.000.000.00-500.00%
NVDA230616P004900002023-05-25 12:45PM EDT490.00104.810.000.000.00-200.00%
NVDA230616P004950002023-05-26 1:01PM EDT495.00107.600.000.000.00-700.00%
NVDA230616P005000002023-05-19 11:56AM EDT500.00187.100.000.000.00-100.00%
NVDA230616P005100002021-07-02 10:17AM EDT510.0043.000.000.000.00-150.00%
NVDA230616P005200002023-05-01 11:53AM EDT520.00233.530.000.000.00-12000.00%
NVDA230616P005300002021-07-16 3:22PM EDT530.0061.450.000.000.00-1350.00%
NVDA230616P005400002023-05-25 3:01PM EDT540.00158.020.000.000.00-200.00%
NVDA230616P005500002021-07-16 1:28PM EDT550.0066.500.000.000.00-22620.00%
NVDA230616P005600002022-06-29 11:47AM EDT560.00405.50373.50383.500.00-40802.75%
NVDA230616P005700002021-07-08 9:30AM EDT570.0063.150.000.000.00-110.00%
NVDA230616P005800002023-03-29 3:38PM EDT580.00309.45301.75303.250.00-300503.78%
NVDA230616P005900002021-07-15 10:19AM EDT590.0077.500.000.000.00-13340.00%
NVDA230616P006000002023-05-25 3:01PM EDT600.00217.720.000.000.00-400.00%
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%