Mercados españoles cerrados en 7 hrs 11 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.037,99+88,49 (+9,32%)
Al cierre: 04:00PM EDT
1.033,91 -4,08 (-0,39%)
Antes de la apertura: 04:19AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C002600002024-05-23 3:59PM EDT260.00777.740.000.000.00-1400.00%
NVDA240524C002800002024-05-03 3:29PM EDT280.00609.500.000.000.00-100.00%
NVDA240524C003000002024-05-23 3:05PM EDT300.00730.610.000.000.00-1900.00%
NVDA240524C003100002024-05-15 11:58AM EDT310.00634.510.000.000.00-200.00%
NVDA240524C003200002024-05-23 10:15AM EDT320.00718.950.000.000.00-200.00%
NVDA240524C003300002024-05-23 2:30PM EDT330.00708.660.000.000.00-2000.00%
NVDA240524C003400002024-05-23 3:00PM EDT340.00694.740.000.000.00-400.00%
NVDA240524C003500002024-05-09 1:02PM EDT350.00543.670.000.000.00-100.00%
NVDA240524C003600002024-05-07 1:12PM EDT360.00555.910.000.000.00-100.00%
NVDA240524C003700002024-05-23 9:39AM EDT370.00668.310.000.000.00-400.00%
NVDA240524C003900002024-05-02 2:48PM EDT390.00466.110.000.000.00-100.00%
NVDA240524C004000002024-05-23 3:04PM EDT400.00634.890.000.000.00-600.00%
NVDA240524C004200002024-05-17 12:39PM EDT420.00514.130.000.000.00-1000.00%
NVDA240524C004300002024-05-23 10:49AM EDT430.00613.000.000.000.00-100.00%
NVDA240524C004400002024-05-23 2:16PM EDT440.00605.690.000.000.00-1000.00%
NVDA240524C004500002024-05-23 3:04PM EDT450.00584.570.000.000.00-1700.00%
NVDA240524C004600002024-05-23 11:12AM EDT460.00582.410.000.000.00-100.00%
NVDA240524C004700002024-05-22 9:30AM EDT470.00485.180.000.000.00-100.00%
NVDA240524C004800002024-05-23 3:21PM EDT480.00544.900.000.000.00-400.00%
NVDA240524C004900002024-05-23 10:28AM EDT490.00549.390.000.000.00-100.00%
NVDA240524C005000002024-05-23 9:45AM EDT500.00537.850.000.000.00-200.00%
NVDA240524C005100002024-05-22 3:17PM EDT510.00430.750.000.000.00-700.00%
NVDA240524C005200002024-05-22 3:58PM EDT520.00427.940.000.000.00-1000.00%
NVDA240524C005300002024-05-23 12:50PM EDT530.00523.000.000.000.00-100.00%
NVDA240524C005400002024-05-23 3:59PM EDT540.00497.950.000.000.00-200.00%
NVDA240524C005500002024-05-23 2:31PM EDT550.00484.950.000.000.00-300.00%
NVDA240524C005600002024-05-23 3:58PM EDT560.00477.070.000.000.00-500.00%
NVDA240524C005700002024-05-23 3:59PM EDT570.00468.190.000.000.00-100.00%
NVDA240524C005800002024-05-23 12:06PM EDT580.00467.570.000.000.00-600.00%
NVDA240524C005900002024-05-23 9:52AM EDT590.00438.950.000.000.00-200.00%
NVDA240524C005950002024-05-23 10:44AM EDT595.00448.300.000.000.00-300.00%
NVDA240524C006000002024-05-23 12:53PM EDT600.00453.270.000.000.00-3000.00%
NVDA240524C006050002024-05-17 2:11PM EDT605.00320.900.000.000.00-200.00%
NVDA240524C006100002024-05-23 1:04PM EDT610.00442.680.000.000.00-200.00%
NVDA240524C006150002024-05-20 9:35AM EDT615.00331.550.000.000.00-500.00%
NVDA240524C006200002024-05-23 12:11PM EDT620.00427.630.000.000.00-1200.00%
NVDA240524C006250002024-05-23 3:10PM EDT625.00399.750.000.000.00-700.00%
NVDA240524C006300002024-05-03 1:31PM EDT630.00261.650.000.000.00-100.00%
NVDA240524C006350002024-05-09 11:47AM EDT635.00257.100.000.000.00-100.00%
NVDA240524C006400002024-05-23 1:02PM EDT640.00413.560.000.000.00-100.00%
NVDA240524C006450002024-05-09 3:51PM EDT645.00245.860.000.000.00-400.00%
NVDA240524C006500002024-05-23 3:50PM EDT650.00390.000.000.000.00-1100.00%
NVDA240524C006550002024-05-23 3:19PM EDT655.00370.810.000.000.00-100.00%
NVDA240524C006600002024-05-23 3:23PM EDT660.00368.500.000.000.00-100.00%
NVDA240524C006650002024-05-23 11:31AM EDT665.00382.000.000.000.00-100.00%
NVDA240524C006700002024-05-23 3:39PM EDT670.00365.420.000.000.00-400.00%
NVDA240524C006750002024-05-21 9:36AM EDT675.00262.000.000.000.00-100.00%
NVDA240524C006800002024-05-23 3:53PM EDT680.00361.050.000.000.00-900.00%
NVDA240524C006850002024-05-23 3:23PM EDT685.00343.310.000.000.00-100.00%
NVDA240524C006900002024-05-23 10:22AM EDT690.00347.060.000.000.00-100.00%
NVDA240524C006950002024-05-22 2:35PM EDT695.00243.100.000.000.00-3800.00%
NVDA240524C007000002024-05-23 3:59PM EDT700.00338.040.000.000.00-18700.00%
NVDA240524C007050002024-05-22 3:43PM EDT705.00241.880.000.000.00-5300.00%
NVDA240524C007100002024-05-23 10:36AM EDT710.00335.950.000.000.00-200.00%
NVDA240524C007150002024-05-22 1:46PM EDT715.00229.950.000.000.00-600.00%
NVDA240524C007200002024-05-23 11:37AM EDT720.00329.490.000.000.00-8700.00%
NVDA240524C007250002024-05-23 12:14PM EDT725.00321.130.000.000.00-100.00%
NVDA240524C007300002024-05-23 3:58PM EDT730.00307.630.000.000.00-2000.00%
NVDA240524C007350002024-05-23 9:33AM EDT735.00296.500.000.000.00-3300.00%
NVDA240524C007400002024-05-23 10:36AM EDT740.00306.150.000.000.00-2200.00%
NVDA240524C007450002024-05-23 10:26AM EDT745.00289.350.000.000.00-300.00%
NVDA240524C007500002024-05-23 2:52PM EDT750.00280.850.000.000.00-6600.00%
NVDA240524C007550002024-05-23 1:11PM EDT755.00298.550.000.000.00-1700.00%
NVDA240524C007600002024-05-23 2:46PM EDT760.00275.160.000.000.00-1900.00%
NVDA240524C007650002024-05-23 1:38PM EDT765.00292.520.000.000.00-2200.00%
NVDA240524C007700002024-05-23 12:19PM EDT770.00277.480.000.000.00-1000.00%
NVDA240524C007750002024-05-23 2:22PM EDT775.00267.580.000.000.00-22000.00%
NVDA240524C007800002024-05-23 3:52PM EDT780.00259.030.000.000.00-14000.00%
NVDA240524C007850002024-05-23 3:07PM EDT785.00242.750.000.000.00-6800.00%
NVDA240524C007900002024-05-23 3:08PM EDT790.00237.450.000.000.00-3300.00%
NVDA240524C007950002024-05-23 1:19PM EDT795.00260.650.000.000.00-3200.00%
NVDA240524C008000002024-05-23 3:59PM EDT800.00237.340.000.000.00-43700.00%
NVDA240524C008050002024-05-23 3:18PM EDT805.00221.650.000.000.00-9500.00%
NVDA240524C008100002024-05-23 3:59PM EDT810.00228.000.000.000.00-32300.00%
NVDA240524C008150002024-05-23 3:59PM EDT815.00223.400.000.000.00-12000.00%
NVDA240524C008200002024-05-23 3:59PM EDT820.00218.350.000.000.00-26900.00%
NVDA240524C008250002024-05-23 3:55PM EDT825.00210.950.000.000.00-24500.00%
NVDA240524C008300002024-05-23 3:58PM EDT830.00207.650.000.000.00-19800.00%
NVDA240524C008350002024-05-23 3:57PM EDT835.00202.400.000.000.00-1,18800.00%
NVDA240524C008400002024-05-23 3:54PM EDT840.00201.380.000.000.00-1,37100.00%
NVDA240524C008450002024-05-23 3:59PM EDT845.00193.200.000.000.00-34800.00%
NVDA240524C008500002024-05-23 3:59PM EDT850.00188.000.000.000.00-1,48600.00%
NVDA240524C008550002024-05-23 3:54PM EDT855.00185.340.000.000.00-70100.00%
NVDA240524C008600002024-05-23 3:55PM EDT860.00179.200.000.000.00-29200.00%
NVDA240524C008650002024-05-23 3:58PM EDT865.00172.200.000.000.00-78200.00%
NVDA240524C008700002024-05-23 3:50PM EDT870.00170.500.000.000.00-76400.00%
NVDA240524C008750002024-05-23 3:54PM EDT875.00165.950.000.000.00-26900.00%
NVDA240524C008800002024-05-23 3:59PM EDT880.00158.200.000.000.00-59200.00%
NVDA240524C008850002024-05-23 3:50PM EDT885.00155.400.000.000.00-31800.00%
NVDA240524C008900002024-05-23 3:59PM EDT890.00148.150.000.000.00-57300.00%
NVDA240524C008925002024-05-23 3:25PM EDT892.50133.780.000.000.00-15800.00%
NVDA240524C008950002024-05-23 3:51PM EDT895.00144.300.000.000.00-51700.00%
NVDA240524C008975002024-05-23 3:48PM EDT897.50138.300.000.000.00-29900.00%
NVDA240524C009000002024-05-23 3:59PM EDT900.00138.700.000.000.00-3,46100.00%
NVDA240524C009025002024-05-23 3:59PM EDT902.50135.750.000.000.00-37600.00%
NVDA240524C009050002024-05-23 3:59PM EDT905.00132.950.000.000.00-70200.00%
NVDA240524C009075002024-05-23 3:56PM EDT907.50129.150.000.000.00-17700.00%
NVDA240524C009100002024-05-23 3:59PM EDT910.00128.600.000.000.00-1,32700.00%
NVDA240524C009125002024-05-23 3:59PM EDT912.50126.000.000.000.00-42900.00%
NVDA240524C009150002024-05-23 3:59PM EDT915.00123.500.000.000.00-92400.00%
NVDA240524C009175002024-05-23 3:59PM EDT917.50120.970.000.000.00-34800.00%
NVDA240524C009200002024-05-23 3:59PM EDT920.00118.600.000.000.00-2,10000.00%
NVDA240524C009250002024-05-23 3:59PM EDT925.00113.730.000.000.00-1,24000.00%
NVDA240524C009300002024-05-23 3:59PM EDT930.00108.950.000.000.00-2,32200.00%
NVDA240524C009350002024-05-23 3:59PM EDT935.00103.700.000.000.00-1,91600.00%
NVDA240524C009400002024-05-23 3:59PM EDT940.0097.650.000.000.00-4,22400.00%
NVDA240524C009450002024-05-23 3:59PM EDT945.0093.580.000.000.00-5,28700.00%
NVDA240524C009500002024-05-23 3:59PM EDT950.0088.250.000.000.00-17,60200.00%
NVDA240524C009550002024-05-23 3:59PM EDT955.0084.200.000.000.00-3,32700.00%
NVDA240524C009600002024-05-23 3:59PM EDT960.0078.700.000.000.00-5,37200.00%
NVDA240524C009650002024-05-23 3:59PM EDT965.0073.650.000.000.00-2,34500.00%
NVDA240524C009700002024-05-23 3:59PM EDT970.0069.000.000.000.00-6,25500.00%
NVDA240524C009750002024-05-23 3:59PM EDT975.0063.150.000.000.00-6,61400.00%
NVDA240524C009800002024-05-23 3:59PM EDT980.0058.550.000.000.00-6,53500.00%
NVDA240524C009850002024-05-23 3:59PM EDT985.0054.010.000.000.00-1,78000.00%
NVDA240524C009900002024-05-23 3:59PM EDT990.0048.700.000.000.00-4,43400.00%
NVDA240524C009950002024-05-23 3:59PM EDT995.0043.740.000.000.00-2,83800.00%
NVDA240524C010000002024-05-23 3:59PM EDT1,000.0039.750.000.000.00-41,06600.00%
NVDA240524C010050002024-05-23 3:59PM EDT1,005.0034.550.000.000.00-5,92200.00%
NVDA240524C010100002024-05-23 3:59PM EDT1,010.0030.050.000.000.00-6,06700.00%
NVDA240524C010150002024-05-23 3:59PM EDT1,015.0025.770.000.000.00-5,55200.00%
NVDA240524C010200002024-05-23 3:59PM EDT1,020.0022.050.000.000.00-13,98900.00%
NVDA240524C010250002024-05-23 3:59PM EDT1,025.0018.000.000.000.00-24,76700.00%
NVDA240524C010300002024-05-23 3:59PM EDT1,030.0014.150.000.000.00-31,91700.00%
NVDA240524C010350002024-05-23 3:59PM EDT1,035.0011.580.000.000.00-28,07300.00%
NVDA240524C010400002024-05-23 3:59PM EDT1,040.008.840.000.000.00-59,31500.78%
NVDA240524C010450002024-05-23 3:59PM EDT1,045.006.900.000.000.00-34,35603.13%
NVDA240524C010500002024-05-23 3:59PM EDT1,050.005.450.000.000.00-130,36506.25%
NVDA240524C010550002024-05-23 3:59PM EDT1,055.003.950.000.000.00-32,03706.25%
NVDA240524C010600002024-05-23 3:59PM EDT1,060.002.930.000.000.00-52,29906.25%
NVDA240524C010650002024-05-23 3:59PM EDT1,065.002.200.000.000.00-27,415012.50%
NVDA240524C010700002024-05-23 3:59PM EDT1,070.001.570.000.000.00-30,296012.50%
NVDA240524C010750002024-05-23 3:59PM EDT1,075.001.160.000.000.00-29,410012.50%
NVDA240524C010800002024-05-23 3:59PM EDT1,080.000.850.000.000.00-31,546012.50%
NVDA240524C010850002024-05-23 3:59PM EDT1,085.000.700.000.000.00-16,484012.50%
NVDA240524C010900002024-05-23 3:59PM EDT1,090.000.490.000.000.00-14,967025.00%
NVDA240524C010950002024-05-23 3:59PM EDT1,095.000.370.000.000.00-8,585025.00%
NVDA240524C011000002024-05-23 3:59PM EDT1,100.000.290.000.000.00-72,400025.00%
NVDA240524C011050002024-05-23 3:59PM EDT1,105.000.260.000.000.00-7,265025.00%
NVDA240524C011100002024-05-23 3:59PM EDT1,110.000.210.000.000.00-10,673025.00%
NVDA240524C011150002024-05-23 3:59PM EDT1,115.000.190.000.000.00-5,734025.00%
NVDA240524C011200002024-05-23 3:59PM EDT1,120.000.150.000.000.00-7,458025.00%
NVDA240524C011250002024-05-23 3:59PM EDT1,125.000.110.000.000.00-5,265025.00%
NVDA240524C011300002024-05-23 3:59PM EDT1,130.000.100.000.000.00-6,003025.00%
NVDA240524C011400002024-05-23 3:59PM EDT1,140.000.100.000.000.00-5,894025.00%
NVDA240524C011500002024-05-23 3:59PM EDT1,150.000.070.000.000.00-13,492050.00%
NVDA240524C011600002024-05-23 3:54PM EDT1,160.000.050.000.000.00-2,685050.00%
NVDA240524C011700002024-05-23 3:56PM EDT1,170.000.050.000.000.00-3,170050.00%
NVDA240524C011800002024-05-23 3:58PM EDT1,180.000.040.000.000.00-3,848050.00%
NVDA240524C011900002024-05-23 3:56PM EDT1,190.000.050.000.000.00-2,032050.00%
NVDA240524C012000002024-05-23 3:59PM EDT1,200.000.040.000.000.00-14,703050.00%
NVDA240524C012100002024-05-23 3:51PM EDT1,210.000.030.000.000.00-2,065050.00%
NVDA240524C012200002024-05-23 3:47PM EDT1,220.000.030.000.000.00-950050.00%
NVDA240524C012300002024-05-23 3:56PM EDT1,230.000.020.000.000.00-903050.00%
NVDA240524C012400002024-05-23 3:58PM EDT1,240.000.020.000.000.00-1,023050.00%
NVDA240524C012500002024-05-23 3:59PM EDT1,250.000.020.000.000.00-3,778050.00%
NVDA240524C012600002024-05-23 3:53PM EDT1,260.000.030.000.000.00-1,071050.00%
NVDA240524C012700002024-05-23 3:56PM EDT1,270.000.010.000.000.00-504050.00%
NVDA240524C012800002024-05-23 3:19PM EDT1,280.000.010.000.000.00-333050.00%
NVDA240524C012900002024-05-23 3:53PM EDT1,290.000.020.000.000.00-656050.00%
NVDA240524C013000002024-05-23 3:59PM EDT1,300.000.010.000.000.00-9,765050.00%
NVDA240524C013100002024-05-23 3:43PM EDT1,310.000.010.000.000.00-496050.00%
NVDA240524C013200002024-05-23 3:55PM EDT1,320.000.010.000.000.00-516050.00%
NVDA240524C013300002024-05-23 3:55PM EDT1,330.000.010.000.000.00-337050.00%
NVDA240524C013400002024-05-23 3:54PM EDT1,340.000.010.000.000.00-198050.00%
NVDA240524C013500002024-05-23 3:54PM EDT1,350.000.010.000.000.00-1,129050.00%
NVDA240524C013600002024-05-23 3:59PM EDT1,360.000.010.000.000.00-359050.00%
NVDA240524C013700002024-05-23 3:27PM EDT1,370.000.010.000.000.00-658050.00%
NVDA240524C013800002024-05-23 3:36PM EDT1,380.000.010.000.000.00-307050.00%
NVDA240524C013900002024-05-23 3:56PM EDT1,390.000.010.000.000.00-714050.00%
NVDA240524C014000002024-05-23 3:57PM EDT1,400.000.010.000.000.00-2,693050.00%
NVDA240524C014500002024-05-23 1:59PM EDT1,450.000.010.000.000.00-1,049050.00%
NVDA240524C015000002024-05-23 3:58PM EDT1,500.000.010.000.000.00-2,928050.00%
NVDA240524C015500002024-05-23 11:26AM EDT1,550.000.010.000.000.00-612050.00%
NVDA240524C016000002024-05-23 3:53PM EDT1,600.000.010.000.000.00-226050.00%
NVDA240524C016500002024-05-23 3:22PM EDT1,650.000.010.000.000.00-225050.00%
NVDA240524C017000002024-05-23 3:38PM EDT1,700.000.010.000.000.00-76050.00%
NVDA240524C017500002024-05-23 12:02PM EDT1,750.000.010.000.000.00-13050.00%
NVDA240524C017900002024-05-23 3:40PM EDT1,790.000.010.000.000.00-64050.00%
NVDA240524C018000002024-05-23 3:40PM EDT1,800.000.010.000.000.00-175050.00%
NVDA240524C018100002024-05-23 3:13PM EDT1,810.000.010.000.000.00-349050.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P002600002024-05-23 2:48PM EDT260.000.010.000.000.00-232050.00%
NVDA240524P002800002024-05-23 9:30AM EDT280.000.010.000.000.00-1050.00%
NVDA240524P002900002024-05-06 10:20AM EDT290.000.050.000.000.00--050.00%
NVDA240524P003000002024-05-22 9:30AM EDT300.000.010.000.000.00-2050.00%
NVDA240524P003100002024-05-22 12:32PM EDT310.000.010.000.000.00-1050.00%
NVDA240524P003200002024-05-21 11:09AM EDT320.000.010.000.000.00-4050.00%
NVDA240524P003300002024-05-20 9:34AM EDT330.000.010.000.000.00-1050.00%
NVDA240524P003400002024-05-17 3:34PM EDT340.000.010.000.000.00-4050.00%
NVDA240524P003500002024-05-23 2:42PM EDT350.000.010.000.000.00-2050.00%
NVDA240524P003600002024-05-20 9:33AM EDT360.000.010.000.000.00-11050.00%
NVDA240524P003700002024-05-21 2:55PM EDT370.000.010.000.000.00-7050.00%
NVDA240524P003800002024-05-20 11:36AM EDT380.000.070.000.000.00-3050.00%
NVDA240524P003900002024-05-17 10:49AM EDT390.000.030.000.000.00-9050.00%
NVDA240524P004000002024-05-21 10:10AM EDT400.000.010.000.000.00-100050.00%
NVDA240524P004100002024-05-22 3:49PM EDT410.000.010.000.000.00-2050.00%
NVDA240524P004200002024-05-23 9:44AM EDT420.000.010.000.000.00-2050.00%
NVDA240524P004300002024-05-20 11:34AM EDT430.000.010.000.000.00-8050.00%
NVDA240524P004400002024-05-22 3:39PM EDT440.000.010.000.000.00-140050.00%
NVDA240524P004500002024-05-22 10:15AM EDT450.000.010.000.000.00-6050.00%
NVDA240524P004600002024-05-22 9:49AM EDT460.000.010.000.000.00-32050.00%
NVDA240524P004700002024-05-22 10:46AM EDT470.000.010.000.000.00-79050.00%
NVDA240524P004800002024-05-23 10:01AM EDT480.000.010.000.000.00-1050.00%
NVDA240524P004900002024-05-23 9:30AM EDT490.000.010.000.000.00-108050.00%
NVDA240524P005000002024-05-23 9:30AM EDT500.000.010.000.000.00-3050.00%
NVDA240524P005100002024-05-23 9:30AM EDT510.000.010.000.000.00-1050.00%
NVDA240524P005200002024-05-23 3:08PM EDT520.000.010.000.000.00-110050.00%
NVDA240524P005300002024-05-23 2:56PM EDT530.000.010.000.000.00-41050.00%
NVDA240524P005400002024-05-23 9:40AM EDT540.000.010.000.000.00-1050.00%
NVDA240524P005500002024-05-23 3:07PM EDT550.000.010.000.000.00-6050.00%
NVDA240524P005600002024-05-23 3:58PM EDT560.000.010.000.000.00-80050.00%
NVDA240524P005700002024-05-23 10:01AM EDT570.000.010.000.000.00-10050.00%
NVDA240524P005800002024-05-23 1:36PM EDT580.000.010.000.000.00-10050.00%
NVDA240524P005900002024-05-23 10:06AM EDT590.000.010.000.000.00-5050.00%
NVDA240524P005925002024-05-23 9:30AM EDT592.500.010.000.000.00-2050.00%
NVDA240524P005950002024-05-23 9:30AM EDT595.000.020.000.000.00-1050.00%
NVDA240524P006000002024-05-23 3:08PM EDT600.000.010.000.000.00-1,344050.00%
NVDA240524P006050002024-05-23 9:31AM EDT605.000.010.000.000.00-5050.00%
NVDA240524P006075002024-05-23 11:51AM EDT607.500.010.000.000.00-7050.00%
NVDA240524P006100002024-05-23 10:45AM EDT610.000.010.000.000.00-8050.00%
NVDA240524P006150002024-05-23 10:30AM EDT615.000.010.000.000.00-277050.00%
NVDA240524P006200002024-05-23 3:43PM EDT620.000.010.000.000.00-76050.00%
NVDA240524P006250002024-05-23 3:08PM EDT625.000.010.000.000.00-160050.00%
NVDA240524P006300002024-05-23 3:33PM EDT630.000.010.000.000.00-117050.00%
NVDA240524P006350002024-05-23 11:02AM EDT635.000.010.000.000.00-110050.00%
NVDA240524P006400002024-05-23 10:16AM EDT640.000.010.000.000.00-23050.00%
NVDA240524P006450002024-05-23 2:32PM EDT645.000.010.000.000.00-172050.00%
NVDA240524P006500002024-05-23 3:44PM EDT650.000.010.000.000.00-1,204050.00%
NVDA240524P006550002024-05-23 2:53PM EDT655.000.010.000.000.00-391050.00%
NVDA240524P006600002024-05-23 3:10PM EDT660.000.010.000.000.00-414050.00%
NVDA240524P006650002024-05-23 11:37AM EDT665.000.010.000.000.00-1,167050.00%
NVDA240524P006700002024-05-23 3:10PM EDT670.000.010.000.000.00-515050.00%
NVDA240524P006750002024-05-23 3:53PM EDT675.000.010.000.000.00-210050.00%
NVDA240524P006800002024-05-23 3:14PM EDT680.000.010.000.000.00-4970100.00%
NVDA240524P006850002024-05-23 3:55PM EDT685.000.010.000.000.00-676050.00%
NVDA240524P006900002024-05-23 3:24PM EDT690.000.010.000.000.00-312050.00%
NVDA240524P006950002024-05-23 3:54PM EDT695.000.010.000.000.00-2,200050.00%
NVDA240524P007000002024-05-23 3:58PM EDT700.000.010.000.000.00-1,845050.00%
NVDA240524P007050002024-05-23 3:52PM EDT705.000.010.000.000.00-379050.00%
NVDA240524P007100002024-05-23 3:58PM EDT710.000.010.000.000.00-203050.00%
NVDA240524P007150002024-05-23 3:58PM EDT715.000.010.000.000.00-230050.00%
NVDA240524P007200002024-05-23 3:58PM EDT720.000.020.000.000.00-1,245050.00%
NVDA240524P007250002024-05-23 3:56PM EDT725.000.010.000.000.00-540050.00%
NVDA240524P007300002024-05-23 3:47PM EDT730.000.020.000.000.00-1,326050.00%
NVDA240524P007350002024-05-23 3:48PM EDT735.000.020.000.000.00-455050.00%
NVDA240524P007400002024-05-23 3:48PM EDT740.000.030.000.000.00-588050.00%
NVDA240524P007450002024-05-23 3:40PM EDT745.000.020.000.000.00-430050.00%
NVDA240524P007500002024-05-23 3:55PM EDT750.000.020.000.000.00-3,332050.00%
NVDA240524P007550002024-05-23 3:53PM EDT755.000.020.000.000.00-433050.00%
NVDA240524P007600002024-05-23 3:53PM EDT760.000.010.000.000.00-634050.00%
NVDA240524P007650002024-05-23 3:38PM EDT765.000.030.000.000.00-554050.00%
NVDA240524P007700002024-05-23 3:58PM EDT770.000.030.000.000.00-1,290050.00%
NVDA240524P007750002024-05-23 3:57PM EDT775.000.040.000.000.00-1,412050.00%
NVDA240524P007800002024-05-23 3:59PM EDT780.000.030.000.000.00-1,788050.00%
NVDA240524P007850002024-05-23 3:59PM EDT785.000.050.000.000.00-1,067050.00%
NVDA240524P007900002024-05-23 3:51PM EDT790.000.040.000.000.00-1,356050.00%
NVDA240524P007950002024-05-23 3:58PM EDT795.000.040.000.000.00-1,420050.00%
NVDA240524P008000002024-05-23 3:59PM EDT800.000.040.000.000.00-9,515050.00%
NVDA240524P008050002024-05-23 3:59PM EDT805.000.060.000.000.00-1,300050.00%
NVDA240524P008100002024-05-23 3:59PM EDT810.000.050.000.000.00-1,817050.00%
NVDA240524P008150002024-05-23 3:58PM EDT815.000.070.000.000.00-1,637050.00%
NVDA240524P008200002024-05-23 3:58PM EDT820.000.060.000.000.00-4,207050.00%
NVDA240524P008250002024-05-23 3:59PM EDT825.000.080.000.000.00-2,554050.00%
NVDA240524P008300002024-05-23 3:59PM EDT830.000.070.000.000.00-3,682050.00%
NVDA240524P008350002024-05-23 3:59PM EDT835.000.080.000.000.00-2,046050.00%
NVDA240524P008400002024-05-23 3:59PM EDT840.000.070.000.000.00-3,760050.00%
NVDA240524P008450002024-05-23 3:52PM EDT845.000.090.000.000.00-2,737050.00%
NVDA240524P008500002024-05-23 3:59PM EDT850.000.080.000.000.00-10,361050.00%
NVDA240524P008550002024-05-23 3:52PM EDT855.000.090.000.000.00-3,193050.00%
NVDA240524P008600002024-05-23 3:58PM EDT860.000.110.000.000.00-3,071050.00%
NVDA240524P008650002024-05-23 3:59PM EDT865.000.110.000.000.00-1,690050.00%
NVDA240524P008700002024-05-23 3:59PM EDT870.000.140.000.000.00-2,647050.00%
NVDA240524P008750002024-05-23 3:59PM EDT875.000.140.000.000.00-2,408050.00%
NVDA240524P008800002024-05-23 3:59PM EDT880.000.160.000.000.00-3,206050.00%
NVDA240524P008850002024-05-23 3:52PM EDT885.000.150.000.000.00-1,521050.00%
NVDA240524P008900002024-05-23 3:59PM EDT890.000.160.000.000.00-3,199050.00%
NVDA240524P008925002024-05-23 3:44PM EDT892.500.130.000.000.00-550050.00%
NVDA240524P008950002024-05-23 3:59PM EDT895.000.190.000.000.00-1,576050.00%
NVDA240524P008975002024-05-23 3:55PM EDT897.500.160.000.000.00-898050.00%
NVDA240524P009000002024-05-23 3:59PM EDT900.000.180.000.000.00-15,555050.00%
NVDA240524P009025002024-05-23 3:59PM EDT902.500.210.000.000.00-649050.00%
NVDA240524P009050002024-05-23 3:58PM EDT905.000.210.000.000.00-1,410050.00%
NVDA240524P009075002024-05-23 3:55PM EDT907.500.220.000.000.00-858050.00%
NVDA240524P009100002024-05-23 3:59PM EDT910.000.240.000.000.00-2,704050.00%
NVDA240524P009125002024-05-23 3:58PM EDT912.500.220.000.000.00-525050.00%
NVDA240524P009150002024-05-23 3:59PM EDT915.000.240.000.000.00-2,193050.00%
NVDA240524P009175002024-05-23 3:56PM EDT917.500.250.000.000.00-641050.00%
NVDA240524P009200002024-05-23 3:59PM EDT920.000.250.000.000.00-4,369050.00%
NVDA240524P009250002024-05-23 3:59PM EDT925.000.280.000.000.00-3,544050.00%
NVDA240524P009300002024-05-23 3:59PM EDT930.000.290.000.000.00-5,652050.00%
NVDA240524P009350002024-05-23 3:59PM EDT935.000.320.000.000.00-4,052050.00%
NVDA240524P009400002024-05-23 3:59PM EDT940.000.330.000.000.00-10,334050.00%
NVDA240524P009450002024-05-23 3:58PM EDT945.000.340.000.000.00-6,289025.00%
NVDA240524P009500002024-05-23 3:59PM EDT950.000.350.000.000.00-21,742025.00%
NVDA240524P009550002024-05-23 3:59PM EDT955.000.400.000.000.00-3,255025.00%
NVDA240524P009600002024-05-23 3:59PM EDT960.000.420.000.000.00-5,855025.00%
NVDA240524P009650002024-05-23 3:59PM EDT965.000.410.000.000.00-4,827025.00%
NVDA240524P009700002024-05-23 3:59PM EDT970.000.430.000.000.00-9,851025.00%
NVDA240524P009750002024-05-23 3:59PM EDT975.000.500.000.000.00-11,202025.00%
NVDA240524P009800002024-05-23 3:59PM EDT980.000.550.000.000.00-32,729025.00%
NVDA240524P009850002024-05-23 3:59PM EDT985.000.630.000.000.00-11,505025.00%
NVDA240524P009900002024-05-23 3:59PM EDT990.000.750.000.000.00-18,943025.00%
NVDA240524P009950002024-05-23 3:59PM EDT995.000.830.000.000.00-10,789012.50%
NVDA240524P010000002024-05-23 3:59PM EDT1,000.001.060.000.000.00-101,521012.50%
NVDA240524P010050002024-05-23 3:59PM EDT1,005.001.450.000.000.00-14,485012.50%
NVDA240524P010100002024-05-23 3:59PM EDT1,010.001.880.000.000.00-29,363012.50%
NVDA240524P010150002024-05-23 3:59PM EDT1,015.002.590.000.000.00-19,839012.50%
NVDA240524P010200002024-05-23 3:59PM EDT1,020.003.550.000.000.00-41,73706.25%
NVDA240524P010250002024-05-23 3:59PM EDT1,025.004.730.000.000.00-33,50806.25%
NVDA240524P010300002024-05-23 3:59PM EDT1,030.006.260.000.000.00-54,30403.13%
NVDA240524P010350002024-05-23 3:59PM EDT1,035.008.500.000.000.00-38,08601.56%
NVDA240524P010400002024-05-23 3:59PM EDT1,040.0010.800.000.000.00-45,66900.00%
NVDA240524P010450002024-05-23 3:59PM EDT1,045.0013.560.000.000.00-22,42200.00%
NVDA240524P010500002024-05-23 3:59PM EDT1,050.0017.000.000.000.00-38,57800.00%
NVDA240524P010550002024-05-23 3:59PM EDT1,055.0020.350.000.000.00-9,46400.00%
NVDA240524P010600002024-05-23 3:59PM EDT1,060.0025.000.000.000.00-9,64300.00%
NVDA240524P010650002024-05-23 3:59PM EDT1,065.0028.750.000.000.00-2,42000.00%
NVDA240524P010700002024-05-23 3:59PM EDT1,070.0032.830.000.000.00-2,69700.00%
NVDA240524P010750002024-05-23 3:59PM EDT1,075.0038.200.000.000.00-75800.00%
NVDA240524P010800002024-05-23 3:57PM EDT1,080.0043.900.000.000.00-1,57000.00%
NVDA240524P010850002024-05-23 3:50PM EDT1,085.0045.250.000.000.00-40000.00%
NVDA240524P010900002024-05-23 3:56PM EDT1,090.0053.450.000.000.00-25800.00%
NVDA240524P010950002024-05-23 3:57PM EDT1,095.0057.050.000.000.00-50400.00%
NVDA240524P011000002024-05-23 3:55PM EDT1,100.0063.740.000.000.00-99100.00%
NVDA240524P011050002024-05-23 3:55PM EDT1,105.0068.250.000.000.00-8200.00%
NVDA240524P011100002024-05-23 3:57PM EDT1,110.0073.400.000.000.00-9700.00%
NVDA240524P011150002024-05-23 3:50PM EDT1,115.0075.100.000.000.00-2800.00%
NVDA240524P011200002024-05-23 3:38PM EDT1,120.0088.050.000.000.00-5100.00%
NVDA240524P011250002024-05-23 3:52PM EDT1,125.0086.100.000.000.00-1100.00%
NVDA240524P011300002024-05-23 3:45PM EDT1,130.0093.300.000.000.00-7000.00%
NVDA240524P011400002024-05-23 3:59PM EDT1,140.00101.850.000.000.00-3500.00%
NVDA240524P011500002024-05-23 3:48PM EDT1,150.00114.000.000.000.00-3100.00%
NVDA240524P011600002024-05-23 3:52PM EDT1,160.00120.650.000.000.00-1600.00%
NVDA240524P011700002024-05-23 3:14PM EDT1,170.00144.650.000.000.00-500.00%
NVDA240524P011800002024-05-23 2:28PM EDT1,180.00139.900.000.000.00-1000.00%
NVDA240524P011900002024-05-23 3:45PM EDT1,190.00152.950.000.000.00-1100.00%
NVDA240524P012000002024-05-23 3:45PM EDT1,200.00162.950.000.000.00-11200.00%
NVDA240524P012100002024-05-23 3:45PM EDT1,210.00172.900.000.000.00-1600.00%
NVDA240524P012200002024-05-23 3:59PM EDT1,220.00182.500.000.000.00-6000.00%
NVDA240524P012300002024-05-23 3:53PM EDT1,230.00188.700.000.000.00-2600.00%
NVDA240524P012400002024-05-23 2:28PM EDT1,240.00198.600.000.000.00-3000.00%
NVDA240524P012500002024-05-23 3:55PM EDT1,250.00204.100.000.000.00-2600.00%
NVDA240524P012600002024-05-23 2:33PM EDT1,260.00223.700.000.000.00-3800.00%
NVDA240524P012700002024-05-23 2:41PM EDT1,270.00227.450.000.000.00-1400.00%
NVDA240524P012800002024-05-23 3:46PM EDT1,280.00242.850.000.000.00-4000.00%
NVDA240524P012900002024-05-23 2:29PM EDT1,290.00249.300.000.000.00-4400.00%
NVDA240524P013000002024-05-23 3:37PM EDT1,300.00266.450.000.000.00-1000.00%
NVDA240524P013100002024-05-23 3:47PM EDT1,310.00273.590.000.000.00-3200.00%
NVDA240524P013200002024-05-23 2:33PM EDT1,320.00285.250.000.000.00-2200.00%
NVDA240524P013300002024-05-23 3:47PM EDT1,330.00293.810.000.000.00-2000.00%
NVDA240524P013400002024-05-23 2:33PM EDT1,340.00304.150.000.000.00-2400.00%
NVDA240524P013500002024-05-23 2:33PM EDT1,350.00314.200.000.000.00-1600.00%
NVDA240524P013600002024-05-23 2:32PM EDT1,360.00324.550.000.000.00-2800.00%
NVDA240524P013700002024-05-23 2:32PM EDT1,370.00334.250.000.000.00-1200.00%
NVDA240524P013800002024-05-23 3:36PM EDT1,380.00346.300.000.000.00-1400.00%
NVDA240524P013900002024-05-23 2:34PM EDT1,390.00352.200.000.000.00-1400.00%
NVDA240524P016000002024-05-22 3:39PM EDT1,600.00654.660.000.000.00-100.00%
NVDA240524P018000002024-05-17 10:17AM EDT1,800.00867.920.000.000.00-200.00%