NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240119C000050002023-05-26 11:55AM EDT5.00381.87378.20382.600.00-18252.73%
NVDA240119C000100002023-03-29 11:21AM EDT10.00258.33264.60270.500.00-41350.00%
NVDA240119C000150002023-02-09 2:03PM EDT15.00211.50210.80219.700.00-2620.00%
NVDA240119C000200002023-05-05 2:03PM EDT20.00267.00371.80376.100.00-181337.01%
NVDA240119C000250002022-12-08 2:31PM EDT25.00147.00123.05127.000.00-2150.00%
NVDA240119C000300002023-04-14 3:40PM EDT30.00237.90252.20256.600.00-33730.00%
NVDA240119C000350002023-05-25 11:46AM EDT35.00354.50349.05353.600.00-124156.88%
NVDA240119C000400002023-03-17 3:58PM EDT40.00219.19226.35230.250.00-160.00%
NVDA240119C000450002023-04-18 9:36AM EDT45.00235.00271.00275.750.00-180.00%
NVDA240119C000500002023-06-07 1:19PM EDT50.00333.50334.60339.100.00-137140.75%
NVDA240119C000550002023-06-07 3:14PM EDT55.00323.70329.45334.300.00-245134.25%
NVDA240119C000600002023-06-01 3:48PM EDT60.00337.65324.90329.400.00-1303131.52%
NVDA240119C000650002023-05-09 1:49PM EDT65.00224.35319.85324.650.00-580126.88%
NVDA240119C000700002023-05-09 12:52PM EDT70.00218.82315.25319.750.00-8410124.12%
NVDA240119C000750002023-06-07 2:17PM EDT75.00309.77310.20315.000.00-106219120.04%
NVDA240119C000800002023-06-08 1:46PM EDT80.00305.88305.55310.15-5.45-1.75%39606117.53%
NVDA240119C000850002023-06-08 3:03PM EDT85.00305.00300.75305.35+6.07+2.03%1594114.67%
NVDA240119C000900002023-05-26 3:32PM EDT90.00302.36296.00300.450.00-1667111.74%
NVDA240119C000950002023-06-06 10:26AM EDT95.00298.38290.95295.700.00-16601108.42%
NVDA240119C001000002023-06-08 3:17PM EDT100.00289.00286.20290.35+1.30+0.45%11,706104.25%
NVDA240119C001050002023-05-01 2:10PM EDT105.00190.00274.95279.700.00-14110.00%
NVDA240119C001100002023-06-05 10:01AM EDT110.00282.47276.70281.300.00-13,128101.60%
NVDA240119C001150002023-05-25 1:31PM EDT115.00276.50271.70276.500.00-61,18098.75%
NVDA240119C001200002023-06-08 1:03PM EDT120.00270.80266.95271.70-2.60-0.95%23,25496.68%
NVDA240119C001250002023-06-07 10:59AM EDT125.00264.35262.50265.800.00-12,28192.65%
NVDA240119C001300002023-06-08 1:03PM EDT130.00261.26257.45262.05-1.74-0.66%34,39792.54%
NVDA240119C001350002023-06-07 3:58PM EDT135.00245.00252.80257.250.00-51,03190.82%
NVDA240119C001400002023-06-06 9:46AM EDT140.00255.00248.10252.400.00-13,40888.90%
NVDA240119C001450002023-06-07 3:23PM EDT145.00236.35243.35247.650.00-11,60187.12%
NVDA240119C001500002023-06-07 9:50AM EDT150.00249.87238.55242.850.00-47,33985.17%
NVDA240119C001550002023-06-07 2:39PM EDT155.00231.10233.80238.050.00-52,79583.36%
NVDA240119C001600002023-06-07 10:18AM EDT160.00237.57229.10233.300.00-55,55481.75%
NVDA240119C001650002023-06-08 3:12PM EDT165.00228.56224.45227.40-7.35-3.12%4035,73678.32%
NVDA240119C001700002023-06-08 2:15PM EDT170.00221.27219.80223.85+7.27+3.40%23,73878.81%
NVDA240119C001750002023-06-08 9:52AM EDT175.00211.85215.20219.15-12.65-5.63%12,69577.46%
NVDA240119C001800002023-06-08 12:21PM EDT180.00213.57210.60214.45+11.25+5.56%103,76876.10%
NVDA240119C001850002023-06-08 12:21PM EDT185.00208.97206.00209.80+8.65+4.32%103,29874.81%
NVDA240119C001900002023-06-08 2:30PM EDT190.00202.85201.45205.15+9.65+4.99%63,65273.57%
NVDA240119C001950002023-06-06 12:38PM EDT195.00200.00197.80200.300.00-53,68773.19%
NVDA240119C002000002023-06-08 2:45PM EDT200.00196.15193.20195.80+9.90+5.32%509,12472.01%
NVDA240119C002050002023-06-08 12:24PM EDT205.00191.64188.65191.20+4.58+2.45%101,46770.77%
NVDA240119C002100002023-06-07 9:30AM EDT210.00190.07184.20186.950.00-14,03970.00%
NVDA240119C002150002023-06-08 2:35PM EDT215.00182.55179.75182.35+0.10+0.05%12,58468.82%
NVDA240119C002200002023-06-07 1:14PM EDT220.00174.00175.35177.350.00-204,19067.29%
NVDA240119C002250002023-06-08 9:48AM EDT225.00166.42170.80173.00+2.42+1.48%13,92866.24%
NVDA240119C002300002023-06-08 2:26PM EDT230.00168.22166.80168.35+10.77+6.84%37,09665.41%
NVDA240119C002350002023-06-08 10:53AM EDT235.00160.82161.90164.65-2.49-1.52%111,97064.58%
NVDA240119C002400002023-06-08 3:34PM EDT240.00158.47158.05160.05+9.97+6.71%138,67463.85%
NVDA240119C002450002023-06-08 12:50PM EDT245.00155.43153.90155.90-6.37-3.94%141,50463.19%
NVDA240119C002500002023-06-08 3:15PM EDT250.00152.60149.85151.70+8.95+6.23%188,48462.52%
NVDA240119C002550002023-06-08 2:27PM EDT255.00147.35145.05148.250.00-13,62561.81%
NVDA240119C002600002023-06-08 3:44PM EDT260.00142.60141.65143.75+8.50+6.34%49,85461.31%
NVDA240119C002650002023-06-08 12:52PM EDT265.00139.40138.05139.50-0.29-0.21%13,70060.79%
NVDA240119C002700002023-06-07 3:57PM EDT270.00126.89133.90135.650.00-263,31560.11%
NVDA240119C002750002023-06-07 3:52PM EDT275.00121.50130.20131.800.00-92,53559.69%
NVDA240119C002800002023-06-08 3:00PM EDT280.00128.46126.50127.95+9.51+7.99%156,53759.21%
NVDA240119C002850002023-06-08 11:47AM EDT285.00124.42122.70123.65+4.89+4.09%52,03858.33%
NVDA240119C002900002023-06-08 1:47PM EDT290.00118.00118.55120.45+7.42+6.71%84,44457.88%
NVDA240119C002950002023-06-08 1:11PM EDT295.00117.25114.95116.85+10.45+9.78%52,58757.46%
NVDA240119C003000002023-06-08 3:12PM EDT300.00113.86111.35112.85+9.84+9.46%58519,25256.75%
NVDA240119C003050002023-06-08 3:31PM EDT305.00108.47107.80109.90+6.82+6.71%102,17256.61%
NVDA240119C003100002023-06-08 2:44PM EDT310.00107.05104.15106.25+9.65+9.91%183,85755.98%
NVDA240119C003200002023-06-08 3:50PM EDT320.0098.7597.9599.30+8.25+9.12%1115,51055.33%
NVDA240119C003250002023-06-08 11:48AM EDT325.0096.0094.2096.25+8.25+9.40%134,40854.81%
NVDA240119C003300002023-06-08 12:01PM EDT330.0093.5091.5092.65+9.55+11.38%2154,72754.48%
NVDA240119C003400002023-06-08 3:56PM EDT340.0085.8084.6087.30+6.95+8.81%1564,94653.84%
NVDA240119C003500002023-06-08 3:52PM EDT350.0080.0079.8081.20+7.20+9.89%1417,36753.60%
NVDA240119C003600002023-06-08 3:11PM EDT360.0076.2074.3076.15+8.78+13.02%321,91653.30%
NVDA240119C003700002023-06-08 3:23PM EDT370.0070.0668.4570.70+7.34+11.70%262,09552.45%
NVDA240119C003750002023-06-08 3:34PM EDT375.0066.6566.1067.95+6.45+10.71%272,13252.20%
NVDA240119C003800002023-06-08 3:52PM EDT380.0064.3563.8564.80+6.35+10.95%1424,78451.76%
NVDA240119C003900002023-06-08 3:51PM EDT390.0059.9159.2560.45+6.41+11.98%871,58251.53%
NVDA240119C003950002023-06-08 2:10PM EDT395.0057.0657.1558.25+4.86+9.31%1586551.41%
NVDA240119C004000002023-06-08 3:59PM EDT400.0055.3054.8055.80+5.35+10.71%22714,50151.03%
NVDA240119C004050002023-06-08 3:49PM EDT405.0053.0552.6053.55+4.05+8.27%17474650.75%
NVDA240119C004100002023-06-08 1:00PM EDT410.0051.4050.7051.55+5.20+11.26%212,01650.66%
NVDA240119C004150002023-06-08 10:23AM EDT415.0050.3048.8549.50+5.85+13.16%1348550.51%
NVDA240119C004200002023-06-08 3:07PM EDT420.0048.4546.8047.70+6.05+14.27%17911,14150.34%
NVDA240119C004250002023-06-08 2:24PM EDT425.0045.9545.1045.80+5.80+14.45%41,16250.23%
NVDA240119C004300002023-06-08 2:04PM EDT430.0043.9042.8044.25+4.90+12.56%441,21650.57%
NVDA240119C004350002023-06-08 2:10PM EDT435.0041.8741.4542.40+4.53+12.13%139750.33%
NVDA240119C004400002023-06-08 3:51PM EDT440.0040.5039.8540.75+4.30+11.88%291,34250.21%
NVDA240119C004450002023-06-08 2:59PM EDT445.0039.9738.8039.20+1.82+4.77%1520050.13%
NVDA240119C004500002023-06-08 3:49PM EDT450.0037.3537.3037.70+3.95+11.83%11312,76750.06%
NVDA240119C004550002023-06-07 2:53PM EDT455.0033.6035.8036.250.00-81,16649.98%
NVDA240119C004600002023-06-08 2:47PM EDT460.0035.3633.8035.00+4.87+15.97%610,64450.03%
NVDA240119C004650002023-06-08 2:59PM EDT465.0034.1233.1033.45+4.50+15.19%1775149.79%
NVDA240119C004700002023-06-08 12:31PM EDT470.0033.3631.8532.15+5.31+18.93%572449.73%
NVDA240119C004750002023-06-08 2:36PM EDT475.0031.4730.1030.90+4.57+16.99%410,52949.67%
NVDA240119C004800002023-06-08 2:53PM EDT480.0030.1329.3029.70+4.27+16.51%997149.61%
NVDA240119C004850002023-06-08 10:01AM EDT485.0027.5028.2028.55+2.75+11.11%125149.57%
NVDA240119C004900002023-06-08 11:54AM EDT490.0027.9827.1027.45+4.33+18.31%3935749.53%
NVDA240119C004950002023-06-08 11:46AM EDT495.0026.4026.0026.40-0.35-1.31%1117249.51%
NVDA240119C005000002023-06-08 3:54PM EDT500.0025.1025.1025.35+2.85+12.81%7319,08949.45%
NVDA240119C005050002023-06-07 3:57PM EDT505.0021.1024.0524.450.00-3010549.49%
NVDA240119C005100002023-06-08 2:31PM EDT510.0023.7523.1023.45+3.75+18.75%111,31449.41%
NVDA240119C005150002023-06-08 1:57PM EDT515.0022.2022.2022.60+2.75+14.14%4354149.45%
NVDA240119C005200002023-06-08 3:45PM EDT520.0021.4021.3021.65+2.90+15.68%873,83349.35%
NVDA240119C005250002023-06-08 2:59PM EDT525.0020.5520.5020.90+2.80+15.77%3241249.41%
NVDA240119C005300002023-06-08 3:50PM EDT530.0019.8019.7020.10+2.85+16.81%6721649.40%
NVDA240119C005350002023-06-08 10:15AM EDT535.0018.8518.9519.25+2.50+15.29%1520649.31%
NVDA240119C005400002023-06-08 11:11AM EDT540.0018.7518.1518.55+3.00+19.05%1182649.34%
NVDA240119C005450002023-06-08 3:28PM EDT545.0017.6117.5017.85+1.28+7.84%1821049.35%
NVDA240119C005500002023-06-08 3:51PM EDT550.0017.0016.9017.20+2.03+13.56%38761949.38%
NVDA240119C005550002023-06-08 3:17PM EDT555.0016.7016.1516.50+2.85+20.58%6022849.33%
NVDA240119C005600002023-06-08 2:54PM EDT560.0016.0815.2515.90-0.07-0.43%191,28349.36%
NVDA240119C005650002023-06-08 3:22PM EDT565.0015.3514.9515.30+2.60+20.39%4138249.37%
NVDA240119C005700002023-06-08 1:57PM EDT570.0014.4514.4514.75+1.95+15.60%1414949.40%
NVDA240119C005750002023-06-08 11:39AM EDT575.0013.7013.9014.15-0.58-4.06%4014549.36%
NVDA240119C005800002023-06-08 10:04AM EDT580.0012.8013.4013.65+0.94+7.93%112,25549.41%
NVDA240119C005900002023-06-08 2:18PM EDT590.0012.5512.3012.60+0.50+4.15%3612349.37%
NVDA240119C006000002023-06-08 3:32PM EDT600.0011.5511.4011.65+1.63+16.43%11013,20649.36%
NVDA240119C006100002023-06-08 2:53PM EDT610.0011.0510.0510.85+1.78+19.20%1846849.46%
NVDA240119C006200002023-06-08 3:38PM EDT620.009.859.8510.05+1.40+16.57%2411849.48%
NVDA240119C006300002023-06-08 3:43PM EDT630.009.188.959.35+0.97+11.81%1515949.55%
NVDA240119C006400002023-06-08 2:47PM EDT640.008.858.458.65+1.01+12.88%168549.55%
NVDA240119C006500002023-06-08 3:45PM EDT650.007.907.808.05+1.09+16.01%5730249.63%
NVDA240119C006600002023-06-08 12:51PM EDT660.007.607.307.50+1.31+20.83%158649.71%
NVDA240119C006700002023-06-08 9:55AM EDT670.006.416.807.00+0.46+7.73%77649.81%
NVDA240119C006800002023-06-08 3:51PM EDT680.006.426.306.50+0.82+14.64%334449.84%
NVDA240119C006900002023-06-08 3:43PM EDT690.005.975.906.05+0.77+14.81%2610749.90%
NVDA240119C007000002023-06-08 1:45PM EDT700.005.605.405.65+0.80+16.67%631,43749.99%
NVDA240119C007100002023-06-08 2:57PM EDT710.005.345.105.30+0.12+2.30%301850.12%
NVDA240119C007200002023-06-08 3:45PM EDT720.004.834.754.95-0.49-9.21%30950.20%
NVDA240119C007300002023-06-08 12:09PM EDT730.004.654.454.60+0.35+8.14%112650.06%
NVDA240119C007400002023-06-08 10:10AM EDT740.004.124.154.30+0.42+11.35%410550.13%
NVDA240119C007500002023-06-08 10:45AM EDT750.003.803.854.05+0.30+8.57%1746950.21%
NVDA240119C007600002023-06-08 3:37PM EDT760.003.723.603.80+0.16+4.49%2130650.31%
NVDA240119C007700002023-06-08 3:02PM EDT770.003.603.253.55+0.55+18.03%92,20150.21%
NVDA240119C007800002023-06-08 3:51PM EDT780.003.273.153.35-0.26-7.37%321950.49%
NVDA240119C007900002023-06-08 1:17PM EDT790.003.172.663.15+0.12+3.93%2073150.15%
NVDA240119C008000002023-06-08 2:53PM EDT800.003.002.462.92+0.43+16.73%7867650.13%
NVDA240119C008100002023-06-07 10:29AM EDT810.002.982.302.780.00-5229250.28%
NVDA240119C008200002023-06-08 1:28PM EDT820.002.622.122.65+0.37+16.44%941550.38%
NVDA240119C008300002023-06-08 2:16PM EDT830.002.441.972.50+0.32+15.09%1351,91250.45%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240119P000050002023-06-08 3:59PM EDT5.000.010.010.020.00-741341179.69%
NVDA240119P000100002023-06-08 3:59PM EDT10.000.010.000.010.00-26719137.50%
NVDA240119P000150002023-06-08 3:59PM EDT15.000.010.000.010.00-236168118.75%
NVDA240119P000200002023-06-08 3:59PM EDT20.000.010.000.010.00-126675109.38%
NVDA240119P000250002023-06-07 11:13AM EDT25.000.010.010.020.00-201,488109.38%
NVDA240119P000300002023-05-25 1:06PM EDT30.000.020.010.020.00-14945101.56%
NVDA240119P000350002023-06-02 2:47PM EDT35.000.020.010.020.00-473,53795.31%
NVDA240119P000400002023-06-07 1:23PM EDT40.000.020.010.020.00-71,06589.84%
NVDA240119P000450002023-06-07 3:18PM EDT45.000.020.010.020.00-41,82885.16%
NVDA240119P000500002023-06-07 10:01AM EDT50.000.030.020.030.00-1205,38084.38%
NVDA240119P000550002023-06-06 3:44PM EDT55.000.030.010.030.00-82,55278.91%
NVDA240119P000600002023-06-08 12:59PM EDT60.000.040.020.04+0.02+100.00%119,23977.73%
NVDA240119P000650002023-06-08 12:16PM EDT65.000.050.040.08+0.02+66.67%104,77279.30%
NVDA240119P000700002023-06-08 12:06PM EDT70.000.060.050.07-0.01-14.29%44,51775.98%
NVDA240119P000750002023-06-08 12:05PM EDT75.000.080.070.09+0.01+14.29%44,58175.00%
NVDA240119P000800002023-06-08 2:09PM EDT80.000.100.080.110.00-2523,94073.24%
NVDA240119P000850002023-06-07 10:00AM EDT85.000.100.100.140.00-123,32172.17%
NVDA240119P000900002023-06-06 1:42PM EDT90.000.140.100.160.00-344,14470.12%
NVDA240119P000950002023-06-08 11:19AM EDT95.000.150.140.17+0.01+7.14%285,94168.85%
NVDA240119P001000002023-06-08 3:48PM EDT100.000.180.180.20-0.02-10.00%15517,08667.92%
NVDA240119P001050002023-06-08 3:48PM EDT105.000.210.200.23-0.03-12.50%33,34766.50%
NVDA240119P001100002023-06-08 3:59PM EDT110.000.250.210.270.00-2,7509,42765.04%
NVDA240119P001150002023-06-08 3:48PM EDT115.000.290.280.31-0.04-12.12%52,00564.40%
NVDA240119P001200002023-06-08 3:55PM EDT120.000.350.330.35-0.03-7.89%66,23163.33%
NVDA240119P001250002023-06-08 12:19PM EDT125.000.410.340.400.00-204,72461.87%
NVDA240119P001300002023-06-08 11:53AM EDT130.000.460.450.46-0.03-6.12%58,58861.50%
NVDA240119P001350002023-06-08 3:55PM EDT135.000.550.520.53-0.04-6.78%66,16260.64%
NVDA240119P001400002023-06-08 2:51PM EDT140.000.650.590.61+0.01+1.56%436,44159.79%
NVDA240119P001450002023-06-08 3:45PM EDT145.000.700.680.70+0.03+4.48%352,96559.03%
NVDA240119P001500002023-06-08 3:50PM EDT150.000.800.780.82-0.06-6.98%5027,00858.42%
NVDA240119P001550002023-06-08 10:30AM EDT155.000.940.860.95-0.06-6.00%53,41557.64%
NVDA240119P001600002023-06-08 11:57AM EDT160.001.051.001.08-0.04-3.67%397,97257.04%
NVDA240119P001650002023-06-08 12:41PM EDT165.001.171.111.22-0.01-0.85%18,42956.26%
NVDA240119P001700002023-06-08 12:39PM EDT170.001.281.261.38-0.12-8.57%417,79955.63%
NVDA240119P001750002023-06-08 12:39PM EDT175.001.481.441.56-0.05-3.27%43,74255.08%
NVDA240119P001800002023-06-08 1:09PM EDT180.001.671.631.76-0.15-8.24%848,26354.52%
NVDA240119P001850002023-06-07 2:51PM EDT185.002.031.811.980.00-34,03653.89%
NVDA240119P001900002023-06-08 2:43PM EDT190.002.162.072.22+0.07+3.35%4744,66053.43%
NVDA240119P001950002023-06-08 2:44PM EDT195.002.442.312.49-0.16-6.15%1592,86052.89%
NVDA240119P002000002023-06-08 3:05PM EDT200.002.752.662.78-0.25-8.33%14912,82652.54%
NVDA240119P002050002023-06-08 2:38PM EDT205.003.052.923.10-0.20-6.15%122,37851.97%
NVDA240119P002100002023-06-08 12:00PM EDT210.003.373.303.50-0.28-7.67%54,67651.66%
NVDA240119P002150002023-06-08 1:27PM EDT215.003.803.603.90-0.35-8.43%362,55851.12%
NVDA240119P002200002023-06-08 3:19PM EDT220.004.174.104.25-0.48-10.32%717,56150.73%
NVDA240119P002250002023-06-08 12:52PM EDT225.004.614.554.70-0.49-9.61%107,57350.31%
NVDA240119P002300002023-06-08 3:43PM EDT230.005.255.055.20-0.45-7.89%17210,43750.13%
NVDA240119P002350002023-06-08 3:15PM EDT235.005.675.505.75-0.33-5.50%1472,33949.78%
NVDA240119P002400002023-06-08 1:14PM EDT240.006.206.056.35-0.65-9.49%1085,72249.45%
NVDA240119P002450002023-06-08 3:27PM EDT245.006.906.807.00-0.50-6.76%81,67949.14%
NVDA240119P002500002023-06-08 2:12PM EDT250.007.707.357.65-0.53-6.44%8615,18248.74%
NVDA240119P002550002023-06-08 9:54AM EDT255.008.658.158.45-0.40-4.42%11,32848.54%
NVDA240119P002600002023-06-08 3:38PM EDT260.009.158.909.20-0.90-8.96%452,37248.15%
NVDA240119P002650002023-06-08 2:17PM EDT265.0010.009.8010.05-0.97-8.84%61,49147.86%
NVDA240119P002700002023-06-08 3:43PM EDT270.0010.9110.6511.05-0.69-5.95%283,63347.72%
NVDA240119P002750002023-06-08 12:41PM EDT275.0011.8011.6511.90-0.97-7.60%62,92947.26%
NVDA240119P002800002023-06-08 1:46PM EDT280.0013.3012.6513.40-0.90-6.34%64,75047.66%
NVDA240119P002850002023-06-08 11:02AM EDT285.0013.8513.7514.05-1.45-9.48%461,78146.77%
NVDA240119P002900002023-06-08 3:58PM EDT290.0015.0814.8515.55-1.36-8.27%7463,28946.96%
NVDA240119P002950002023-06-08 2:26PM EDT295.0016.3016.1017.05-1.44-8.12%10591347.03%
NVDA240119P003000002023-06-08 3:54PM EDT300.0017.6317.4017.60-1.57-8.18%3515,74745.87%
NVDA240119P003050002023-06-08 11:31AM EDT305.0018.7318.7019.10-0.47-2.45%1490045.79%
NVDA240119P003100002023-06-08 12:30PM EDT310.0020.3920.1520.75-1.61-7.32%131,88645.80%
NVDA240119P003200002023-06-08 2:17PM EDT320.0023.5523.2023.95-2.00-7.83%832,08745.45%
NVDA240119P003250002023-06-08 3:54PM EDT325.0025.2024.8025.45-1.95-7.18%1471,12045.07%
NVDA240119P003300002023-06-08 3:09PM EDT330.0026.4526.5527.10-2.55-8.79%1761,47544.77%
NVDA240119P003400002023-06-08 3:53PM EDT340.0030.5030.2030.65-2.50-7.58%422,06444.22%
NVDA240119P003500002023-06-08 3:55PM EDT350.0034.5134.1534.50-2.72-7.31%5061,97443.68%
NVDA240119P003600002023-06-08 3:36PM EDT360.0038.7038.4038.80-3.25-7.75%13784643.29%
NVDA240119P003700002023-06-08 2:07PM EDT370.0043.4042.9543.55-3.35-7.17%231,58843.03%
NVDA240119P003750002023-06-08 1:06PM EDT375.0045.2045.3545.80-3.90-7.94%401,06942.70%
NVDA240119P003800002023-06-08 3:51PM EDT380.0048.1647.6048.30-3.48-6.74%681,13442.52%
NVDA240119P003900002023-06-08 3:48PM EDT390.0053.4553.0053.45-3.80-6.64%1471,01642.09%
NVDA240119P003950002023-06-08 1:06PM EDT395.0055.3555.7056.35-4.69-7.81%1745642.06%
NVDA240119P004000002023-06-08 3:58PM EDT400.0058.5758.5059.00-4.69-7.41%6862,26441.76%
NVDA240119P004050002023-06-07 1:32PM EDT405.0063.2561.3561.800.00-713441.52%
NVDA240119P004100002023-06-08 1:31PM EDT410.0065.0064.0565.00-1.00-1.52%467941.55%
NVDA240119P004150002023-06-07 11:35AM EDT415.0066.9067.1567.700.00-757541.12%
NVDA240119P004200002023-06-08 1:33PM EDT420.0071.3670.3071.25+1.47+2.10%1520841.33%
NVDA240119P004250002023-06-07 10:52AM EDT425.0075.0273.3074.000.00-142140.81%
NVDA240119P004300002023-06-06 3:50PM EDT430.0077.1576.6577.200.00-4261140.62%
NVDA240119P004350002023-06-06 3:40PM EDT435.0080.2579.9580.400.00-12120640.37%
NVDA240119P004400002023-06-08 10:01AM EDT440.0085.0082.7084.65+2.83+3.44%180740.96%
NVDA240119P004450002023-06-05 10:38AM EDT445.0087.5586.1088.250.00-1313040.94%
NVDA240119P004500002023-06-07 3:54PM EDT450.0096.0089.7091.000.00-211540.14%
NVDA240119P004550002023-06-05 11:04AM EDT455.0093.3792.8094.600.00-575540.01%
NVDA240119P004600002023-06-08 11:49AM EDT460.0096.4596.5598.45-5.74-5.62%217140.06%
NVDA240119P004650002023-05-30 10:08AM EDT465.0093.4599.85102.000.00-4739.79%
NVDA240119P004700002023-06-07 9:32AM EDT470.0099.80103.65105.400.00-1739.32%
NVDA240119P004750002023-06-02 2:02PM EDT475.00107.35107.70109.200.00-611139.17%
NVDA240119P004800002023-06-06 1:39PM EDT480.00110.70111.55113.40-2.05-1.82%2739.35%
NVDA240119P004850002023-05-30 10:34AM EDT485.00107.60115.55117.150.00-1139.04%
NVDA240119P004900002023-06-06 3:35PM EDT490.00119.02119.20121.200.00-210038.99%
NVDA240119P004950002023-06-07 11:38AM EDT495.00123.50123.15125.000.00-21838.62%
NVDA240119P005000002023-06-08 2:30PM EDT500.00127.85127.75129.75-5.44-4.08%720539.20%
NVDA240119P005050002023-06-05 11:55AM EDT505.00129.80131.30133.700.00-518238.91%
NVDA240119P005100002023-06-07 2:41PM EDT510.00140.12135.10137.550.00-47238.44%
NVDA240119P005150002023-06-01 3:05PM EDT515.00135.09139.60141.650.00-103238.19%
NVDA240119P005200002023-06-07 3:58PM EDT520.00152.39143.80145.750.00-224837.88%
NVDA240119P005250002023-06-02 2:51PM EDT525.00145.97148.05149.850.00-12337.52%
NVDA240119P005300002023-06-08 9:59AM EDT530.00155.56152.15154.25-0.12-0.08%215037.47%
NVDA240119P005350002023-06-06 1:11PM EDT535.00158.52156.75158.800.00-26137.57%
NVDA240119P005400002023-06-06 3:50PM EDT540.00161.61161.00162.850.00-94136.97%
NVDA240119P005450002023-05-30 9:46AM EDT545.00149.70165.65167.350.00-121436.91%
NVDA240119P005500002023-06-07 2:05PM EDT550.00169.14169.90172.00-4.09-2.36%114037.05%
NVDA240119P005550002023-05-30 10:27AM EDT555.00162.50174.50176.650.00-406637.15%
NVDA240119P005600002023-06-07 2:25PM EDT560.00181.75178.65181.050.00-411836.82%
NVDA240119P005650002023-06-07 2:37PM EDT565.00188.34183.45185.350.00-22736.26%
NVDA240119P005700002023-06-08 11:51AM EDT570.00187.19188.10189.90-8.14-4.17%621336.05%
NVDA240119P005750002023-06-07 2:40PM EDT575.00197.33192.60194.600.00-1246636.07%
NVDA240119P005800002023-06-06 3:34PM EDT580.00195.66197.20199.400.00-42536.25%
NVDA240119P005900002023-05-26 11:48AM EDT590.00206.59206.50209.400.00-23837.33%
NVDA240119P006000002023-06-08 10:58AM EDT600.00218.23215.20218.95+15.71+7.76%245537.47%
NVDA240119P006100002023-05-30 9:51AM EDT610.00202.55224.75228.400.00-215437.28%
NVDA240119P006200002023-06-07 10:52AM EDT620.00236.37233.90238.150.00-516237.67%
NVDA240119P006300002023-06-08 1:45PM EDT630.00246.90243.70247.75-1.72-0.69%420237.60%
NVDA240119P006400002023-06-07 11:52AM EDT640.00255.65253.10257.550.00-30037.97%
NVDA240119P006500002023-06-06 12:31PM EDT650.00262.97262.85267.400.00-449038.42%
NVDA240119P006600002023-05-31 11:27AM EDT660.00272.69273.40277.050.00-4038.21%
NVDA240119P006700002023-06-08 10:58AM EDT670.00286.89282.45287.15+18.39+6.85%102039.35%
NVDA240119P006800002023-06-08 10:10AM EDT680.00298.39292.20297.00+6.19+2.12%50039.67%
NVDA240119P006900002023-06-08 1:44PM EDT690.00306.06302.45306.95+2.72+0.90%6040.30%
NVDA240119P007000002023-06-08 1:43PM EDT700.00316.37312.15317.05+5.12+1.64%16041.41%
NVDA240119P007100002023-06-08 1:44PM EDT710.00326.09322.40327.05+2.72+0.84%4042.16%
NVDA240119P007200002023-06-08 1:45PM EDT720.00336.27332.75337.05+5.87+1.78%122042.91%
NVDA240119P007300002023-06-08 10:18AM EDT730.00349.60342.40347.20+1.37+0.39%80044.15%
NVDA240119P007400002023-06-08 10:18AM EDT740.00359.51352.40356.95+4.02+1.13%2044.01%
NVDA240119P007500002023-06-08 10:43AM EDT750.00367.92362.40367.10+2.60+0.71%62045.25%
NVDA240119P007600002023-06-08 10:43AM EDT760.00377.95372.40377.10+5.21+1.40%2045.95%
NVDA240119P007700002023-06-06 12:22PM EDT770.00382.30382.40387.150.00-63046.80%
NVDA240119P008000002023-06-01 12:20PM EDT800.00404.57412.05416.950.00--148.06%