Mercados españoles abiertos en 19 mins

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
1.035,40 -2,59 (-0,25%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531C002600002024-05-23 3:59PM EDT260.00777.990.000.000.00-200.00%
NVDA240531C002900002024-04-19 10:44AM EDT290.00532.68633.95636.650.00-110.00%
NVDA240531C003000002024-05-23 1:08PM EDT300.00754.720.000.000.00-400.00%
NVDA240531C003100002024-05-22 3:29PM EDT310.00630.870.000.000.00-300.00%
NVDA240531C003300002024-05-23 2:30PM EDT330.00708.960.000.000.00--00.00%
NVDA240531C003500002024-05-09 1:37PM EDT350.00542.130.000.000.00-100.00%
NVDA240531C003700002024-05-23 9:39AM EDT370.00668.600.000.000.00--00.00%
NVDA240531C003900002024-05-10 3:56PM EDT390.00510.540.000.000.00-100.00%
NVDA240531C004000002024-05-23 3:04PM EDT400.00635.230.000.000.00-100.00%
NVDA240531C004200002024-05-17 12:39PM EDT420.00514.440.000.000.00-1000.00%
NVDA240531C004400002024-05-23 11:25AM EDT440.00605.530.000.000.00-500.00%
NVDA240531C004500002024-05-23 9:47AM EDT450.00592.000.000.000.00-500.00%
NVDA240531C004600002024-05-23 3:19PM EDT460.00566.210.000.000.00-200.00%
NVDA240531C004700002024-05-16 11:36AM EDT470.00485.000.000.000.00-100.00%
NVDA240531C004800002024-05-23 3:23PM EDT480.00550.100.000.000.00-200.00%
NVDA240531C004900002024-05-15 10:58AM EDT490.00449.710.000.000.00-100.00%
NVDA240531C005000002024-05-23 10:01AM EDT500.00529.400.000.000.00-200.00%
NVDA240531C005100002024-05-22 3:17PM EDT510.00431.300.000.000.00-700.00%
NVDA240531C005200002024-05-23 2:48PM EDT520.00515.400.000.000.00-700.00%
NVDA240531C005300002024-05-14 9:33AM EDT530.00366.000.000.000.00-200.00%
NVDA240531C005400002024-05-22 3:28PM EDT540.00402.740.000.000.00-200.00%
NVDA240531C005500002024-05-23 10:44AM EDT550.00492.800.000.000.00-2100.00%
NVDA240531C005600002024-05-23 3:58PM EDT560.00477.590.000.000.00-500.00%
NVDA240531C005700002024-05-23 3:59PM EDT570.00468.690.000.000.00-300.00%
NVDA240531C005800002024-05-23 12:06PM EDT580.00468.080.000.000.00-600.00%
NVDA240531C005900002024-05-22 9:32AM EDT590.00367.850.000.000.00-200.00%
NVDA240531C006000002024-05-23 1:26PM EDT600.00457.070.000.000.00-700.00%
NVDA240531C006100002024-05-17 2:11PM EDT610.00316.600.000.000.00-200.00%
NVDA240531C006200002024-05-23 3:15PM EDT620.00408.000.000.000.00-800.00%
NVDA240531C006300002024-05-22 11:37AM EDT630.00320.430.000.000.00-100.00%
NVDA240531C006350002024-05-10 3:29PM EDT635.00265.800.000.000.00-200.00%
NVDA240531C006400002024-05-23 2:24PM EDT640.00400.240.000.000.00-200.00%
NVDA240531C006450002024-05-23 1:02PM EDT645.00409.140.000.000.00-100.00%
NVDA240531C006500002024-05-23 2:20PM EDT650.00395.370.000.000.00-700.00%
NVDA240531C006550002024-05-23 3:50PM EDT655.00385.000.000.000.00-200.00%
NVDA240531C006600002024-05-20 3:54PM EDT660.00288.650.000.000.00-100.00%
NVDA240531C006650002024-05-10 3:06PM EDT665.00236.500.000.000.00-100.00%
NVDA240531C006700002024-05-23 2:27PM EDT670.00371.000.000.000.00-200.00%
NVDA240531C006750002024-05-23 10:59AM EDT675.00362.000.000.000.00-200.00%
NVDA240531C006800002024-05-23 12:10PM EDT680.00367.650.000.000.00-700.00%
NVDA240531C006850002024-05-23 9:58AM EDT685.00344.210.000.000.00-100.00%
NVDA240531C006900002024-05-22 2:05PM EDT690.00250.050.000.000.00-2600.00%
NVDA240531C006950002024-05-22 10:37AM EDT695.00252.600.000.000.00-400.00%
NVDA240531C007000002024-05-23 3:59PM EDT700.00338.740.000.000.00-3700.00%
NVDA240531C007050002024-05-23 9:30AM EDT705.00316.570.000.000.00-100.00%
NVDA240531C007100002024-05-22 2:21PM EDT710.00231.100.000.000.00-200.00%
NVDA240531C007150002024-05-22 2:11PM EDT715.00230.350.000.000.00-600.00%
NVDA240531C007200002024-05-23 3:53PM EDT720.00321.800.000.000.00-1200.00%
NVDA240531C007250002024-05-23 9:51AM EDT725.00307.050.000.000.00-100.00%
NVDA240531C007300002024-05-23 11:31AM EDT730.00317.700.000.000.00-200.00%
NVDA240531C007350002024-05-23 11:46AM EDT735.00313.630.000.000.00-200.00%
NVDA240531C007400002024-05-23 3:58PM EDT740.00298.130.000.000.00-700.00%
NVDA240531C007450002024-05-23 12:33PM EDT745.00305.850.000.000.00-200.00%
NVDA240531C007500002024-05-23 2:57PM EDT750.00285.000.000.000.00-3200.00%
NVDA240531C007550002024-05-23 9:51AM EDT755.00277.370.000.000.00-100.00%
NVDA240531C007600002024-05-23 2:46PM EDT760.00275.910.000.000.00-500.00%
NVDA240531C007650002024-05-23 1:56PM EDT765.00285.150.000.000.00-500.00%
NVDA240531C007700002024-05-23 3:40PM EDT770.00266.770.000.000.00-700.00%
NVDA240531C007750002024-05-23 2:24PM EDT775.00263.680.000.000.00-20600.00%
NVDA240531C007800002024-05-23 2:05PM EDT780.00264.340.000.000.00-21200.00%
NVDA240531C007850002024-05-23 3:14PM EDT785.00243.240.000.000.00-45500.00%
NVDA240531C007900002024-05-23 3:54PM EDT790.00250.840.000.000.00-10600.00%
NVDA240531C007950002024-05-23 3:14PM EDT795.00233.290.000.000.00-41400.00%
NVDA240531C008000002024-05-23 3:54PM EDT800.00240.900.000.000.00-32100.00%
NVDA240531C008050002024-05-23 12:53PM EDT805.00250.000.000.000.00-700.00%
NVDA240531C008100002024-05-23 2:27PM EDT810.00231.250.000.000.00-29200.00%
NVDA240531C008150002024-05-23 1:56PM EDT815.00235.000.000.000.00-1900.00%
NVDA240531C008200002024-05-23 3:18PM EDT820.00207.330.000.000.00-6500.00%
NVDA240531C008250002024-05-23 3:42PM EDT825.00211.580.000.000.00-4100.00%
NVDA240531C008300002024-05-23 3:41PM EDT830.00206.580.000.000.00-4600.00%
NVDA240531C008350002024-05-23 3:50PM EDT835.00206.550.000.000.00-11300.00%
NVDA240531C008400002024-05-23 3:53PM EDT840.00201.400.000.000.00-19900.00%
NVDA240531C008450002024-05-23 3:57PM EDT845.00192.880.000.000.00-14500.00%
NVDA240531C008500002024-05-23 3:55PM EDT850.00189.550.000.000.00-1,12400.00%
NVDA240531C008550002024-05-23 3:58PM EDT855.00183.300.000.000.00-19000.00%
NVDA240531C008600002024-05-23 3:59PM EDT860.00179.350.000.000.00-10600.00%
NVDA240531C008650002024-05-23 3:55PM EDT865.00175.550.000.000.00-13500.00%
NVDA240531C008700002024-05-23 3:57PM EDT870.00169.700.000.000.00-21100.00%
NVDA240531C008750002024-05-23 3:59PM EDT875.00164.450.000.000.00-15400.00%
NVDA240531C008800002024-05-23 3:56PM EDT880.00157.750.000.000.00-21000.00%
NVDA240531C008850002024-05-23 3:53PM EDT885.00156.200.000.000.00-15200.00%
NVDA240531C008900002024-05-23 3:50PM EDT890.00147.500.000.000.00-31700.00%
NVDA240531C008925002024-05-23 3:48PM EDT892.50143.860.000.000.00-1900.00%
NVDA240531C008950002024-05-23 3:51PM EDT895.00145.700.000.000.00-12600.00%
NVDA240531C008975002024-05-23 3:51PM EDT897.50143.550.000.000.00-5200.00%
NVDA240531C009000002024-05-23 3:59PM EDT900.00140.200.000.000.00-94700.00%
NVDA240531C009025002024-05-23 3:58PM EDT902.50136.200.000.000.00-6300.00%
NVDA240531C009050002024-05-23 3:59PM EDT905.00135.100.000.000.00-16800.00%
NVDA240531C009075002024-05-23 3:59PM EDT907.50132.850.000.000.00-5700.00%
NVDA240531C009100002024-05-23 3:51PM EDT910.00130.350.000.000.00-26300.00%
NVDA240531C009125002024-05-23 3:54PM EDT912.50130.300.000.000.00-9700.00%
NVDA240531C009150002024-05-23 3:59PM EDT915.00124.900.000.000.00-99800.00%
NVDA240531C009175002024-05-23 3:55PM EDT917.50123.850.000.000.00-10900.00%
NVDA240531C009200002024-05-23 3:51PM EDT920.00120.350.000.000.00-46100.00%
NVDA240531C009250002024-05-23 3:56PM EDT925.00114.000.000.000.00-64300.00%
NVDA240531C009300002024-05-23 3:58PM EDT930.00109.400.000.000.00-80700.00%
NVDA240531C009350002024-05-23 3:55PM EDT935.00103.350.000.000.00-52000.00%
NVDA240531C009400002024-05-23 3:59PM EDT940.00100.000.000.000.00-1,59400.00%
NVDA240531C009450002024-05-23 3:59PM EDT945.0095.260.000.000.00-2,18200.00%
NVDA240531C009500002024-05-23 3:59PM EDT950.0090.530.000.000.00-4,35100.00%
NVDA240531C009550002024-05-23 3:59PM EDT955.0085.790.000.000.00-1,26100.00%
NVDA240531C009600002024-05-23 3:59PM EDT960.0081.550.000.000.00-1,24300.00%
NVDA240531C009650002024-05-23 3:58PM EDT965.0076.520.000.000.00-53300.00%
NVDA240531C009700002024-05-23 3:59PM EDT970.0072.490.000.000.00-1,33300.00%
NVDA240531C009750002024-05-23 3:59PM EDT975.0067.940.000.000.00-1,21400.00%
NVDA240531C009800002024-05-23 3:59PM EDT980.0063.190.000.000.00-3,58200.00%
NVDA240531C009850002024-05-23 3:54PM EDT985.0061.820.000.000.00-3,01800.00%
NVDA240531C009900002024-05-23 3:59PM EDT990.0054.880.000.000.00-1,88700.00%
NVDA240531C009950002024-05-23 3:59PM EDT995.0051.050.000.000.00-68400.00%
NVDA240531C010000002024-05-23 3:59PM EDT1,000.0047.130.000.000.00-12,28300.00%
NVDA240531C010050002024-05-23 3:51PM EDT1,005.0044.200.000.000.00-75300.00%
NVDA240531C010100002024-05-23 3:59PM EDT1,010.0040.150.000.000.00-5,97200.00%
NVDA240531C010150002024-05-23 3:59PM EDT1,015.0036.580.000.000.00-1,49000.00%
NVDA240531C010200002024-05-23 3:59PM EDT1,020.0033.120.000.000.00-14,67900.00%
NVDA240531C010250002024-05-23 3:59PM EDT1,025.0030.570.000.000.00-3,79200.00%
NVDA240531C010300002024-05-23 3:59PM EDT1,030.0027.450.000.000.00-9,64000.00%
NVDA240531C010350002024-05-23 3:59PM EDT1,035.0025.050.000.000.00-11,65300.00%
NVDA240531C010400002024-05-23 3:59PM EDT1,040.0022.200.000.000.00-19,66500.39%
NVDA240531C010450002024-05-23 3:59PM EDT1,045.0019.850.000.000.00-6,71800.78%
NVDA240531C010500002024-05-23 3:59PM EDT1,050.0018.070.000.000.00-21,35501.56%
NVDA240531C010550002024-05-23 3:59PM EDT1,055.0016.150.000.000.00-5,99703.13%
NVDA240531C010600002024-05-23 3:59PM EDT1,060.0014.550.000.000.00-10,14103.13%
NVDA240531C010650002024-05-23 3:59PM EDT1,065.0013.050.000.000.00-4,26003.13%
NVDA240531C010700002024-05-23 3:59PM EDT1,070.0011.050.000.000.00-9,48603.13%
NVDA240531C010750002024-05-23 3:59PM EDT1,075.0010.150.000.000.00-5,91506.25%
NVDA240531C010800002024-05-23 3:59PM EDT1,080.008.780.000.000.00-6,82806.25%
NVDA240531C010850002024-05-23 3:59PM EDT1,085.007.600.000.000.00-4,97806.25%
NVDA240531C010900002024-05-23 3:59PM EDT1,090.006.600.000.000.00-2,77106.25%
NVDA240531C010950002024-05-23 3:59PM EDT1,095.006.000.000.000.00-2,77906.25%
NVDA240531C011000002024-05-23 3:59PM EDT1,100.005.250.000.000.00-33,18206.25%
NVDA240531C011050002024-05-23 3:59PM EDT1,105.004.350.000.000.00-2,55206.25%
NVDA240531C011100002024-05-23 3:59PM EDT1,110.003.900.000.000.00-10,187012.50%
NVDA240531C011150002024-05-23 3:59PM EDT1,115.003.500.000.000.00-2,441012.50%
NVDA240531C011200002024-05-23 3:59PM EDT1,120.003.000.000.000.00-2,964012.50%
NVDA240531C011250002024-05-23 3:59PM EDT1,125.002.710.000.000.00-2,255012.50%
NVDA240531C011300002024-05-23 3:58PM EDT1,130.002.330.000.000.00-2,223012.50%
NVDA240531C011350002024-05-23 3:57PM EDT1,135.002.090.000.000.00-1,700012.50%
NVDA240531C011400002024-05-23 3:59PM EDT1,140.001.750.000.000.00-1,616012.50%
NVDA240531C011450002024-05-23 3:59PM EDT1,145.001.610.000.000.00-917012.50%
NVDA240531C011500002024-05-23 3:59PM EDT1,150.001.440.000.000.00-6,217012.50%
NVDA240531C011550002024-05-23 3:56PM EDT1,155.001.240.000.000.00-1,696012.50%
NVDA240531C011600002024-05-23 3:59PM EDT1,160.001.140.000.000.00-1,462012.50%
NVDA240531C011650002024-05-23 3:59PM EDT1,165.001.020.000.000.00-1,600012.50%
NVDA240531C011700002024-05-23 3:59PM EDT1,170.000.950.000.000.00-1,382012.50%
NVDA240531C011800002024-05-23 3:59PM EDT1,180.000.800.000.000.00-862012.50%
NVDA240531C011900002024-05-23 3:59PM EDT1,190.000.680.000.000.00-568012.50%
NVDA240531C012000002024-05-23 3:59PM EDT1,200.000.560.000.000.00-8,273025.00%
NVDA240531C012100002024-05-23 3:59PM EDT1,210.000.450.000.000.00-611025.00%
NVDA240531C012200002024-05-23 3:59PM EDT1,220.000.430.000.000.00-344025.00%
NVDA240531C012300002024-05-23 3:42PM EDT1,230.000.350.000.000.00-793025.00%
NVDA240531C012400002024-05-23 3:52PM EDT1,240.000.340.000.000.00-603025.00%
NVDA240531C012500002024-05-23 3:59PM EDT1,250.000.250.000.000.00-2,388025.00%
NVDA240531C012600002024-05-23 3:52PM EDT1,260.000.260.000.000.00-325025.00%
NVDA240531C012700002024-05-23 3:55PM EDT1,270.000.230.000.000.00-1,421025.00%
NVDA240531C012800002024-05-23 3:59PM EDT1,280.000.220.000.000.00-349025.00%
NVDA240531C012900002024-05-23 3:36PM EDT1,290.000.140.000.000.00-431025.00%
NVDA240531C013000002024-05-23 3:59PM EDT1,300.000.160.000.000.00-3,031025.00%
NVDA240531C013100002024-05-23 3:52PM EDT1,310.000.140.000.000.00-499025.00%
NVDA240531C013200002024-05-23 3:50PM EDT1,320.000.130.000.000.00-509025.00%
NVDA240531C013300002024-05-23 3:40PM EDT1,330.000.100.000.000.00-314025.00%
NVDA240531C013400002024-05-23 3:52PM EDT1,340.000.130.000.000.00-650025.00%
NVDA240531C013500002024-05-23 3:57PM EDT1,350.000.120.000.000.00-531025.00%
NVDA240531C013600002024-05-23 3:36PM EDT1,360.000.070.000.000.00-77025.00%
NVDA240531C013700002024-05-23 3:31PM EDT1,370.000.060.000.000.00-210025.00%
NVDA240531C013800002024-05-23 1:55PM EDT1,380.000.060.000.000.00-84025.00%
NVDA240531C013900002024-05-23 3:13PM EDT1,390.000.060.000.000.00-70050.00%
NVDA240531C014000002024-05-23 3:55PM EDT1,400.000.040.000.000.00-1,460050.00%
NVDA240531C014500002024-05-23 3:45PM EDT1,450.000.050.000.000.00-178050.00%
NVDA240531C015000002024-05-23 3:47PM EDT1,500.000.030.000.000.00-740050.00%
NVDA240531C015500002024-05-23 3:47PM EDT1,550.000.040.000.000.00-275050.00%
NVDA240531C016000002024-05-23 3:58PM EDT1,600.000.020.000.000.00-1,221050.00%
NVDA240531C016500002024-05-23 3:13PM EDT1,650.000.010.000.000.00-634050.00%
NVDA240531C017000002024-05-23 3:59PM EDT1,700.000.020.000.000.00-232050.00%
NVDA240531C017500002024-05-23 3:51PM EDT1,750.000.010.000.000.00-1,879050.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240531P002600002024-05-23 2:51PM EDT260.000.010.000.000.00-1050.00%
NVDA240531P002800002024-05-23 9:30AM EDT280.000.010.000.000.00-10050.00%
NVDA240531P002900002024-05-23 9:30AM EDT290.000.010.000.000.00-7050.00%
NVDA240531P003000002024-05-20 12:30PM EDT300.000.010.000.000.00-14050.00%
NVDA240531P003100002024-05-22 9:30AM EDT310.000.020.000.000.00-20100.00%
NVDA240531P003200002024-04-12 11:08AM EDT320.000.030.000.120.00-11257.03%
NVDA240531P003300002024-05-23 12:33PM EDT330.000.010.000.000.00-1050.00%
NVDA240531P003400002024-05-20 3:44PM EDT340.000.010.000.000.00-1050.00%
NVDA240531P003500002024-05-22 2:51PM EDT350.000.010.000.000.00-8050.00%
NVDA240531P003600002024-05-23 9:30AM EDT360.000.010.000.000.00-5050.00%
NVDA240531P003700002024-05-17 2:41PM EDT370.000.050.000.000.00-69050.00%
NVDA240531P003800002024-05-23 9:30AM EDT380.000.010.000.000.00-4050.00%
NVDA240531P003900002024-05-17 12:21PM EDT390.000.050.000.000.00-29050.00%
NVDA240531P004000002024-05-23 3:55PM EDT400.000.010.000.000.00-19050.00%
NVDA240531P004100002024-05-23 10:05AM EDT410.000.010.000.000.00-4050.00%
NVDA240531P004200002024-05-23 9:31AM EDT420.000.010.010.000.00-60168.75%
NVDA240531P004300002024-05-23 11:50AM EDT430.000.010.000.000.00-7050.00%
NVDA240531P004400002024-05-22 3:59PM EDT440.000.050.000.000.00-10050.00%
NVDA240531P004500002024-05-23 2:48PM EDT450.000.010.000.000.00-66050.00%
NVDA240531P004600002024-05-23 9:31AM EDT460.000.010.000.000.00-1050.00%
NVDA240531P004700002024-05-23 3:31PM EDT470.000.010.000.000.00-204050.00%
NVDA240531P004800002024-05-23 11:49AM EDT480.000.020.000.000.00-27050.00%
NVDA240531P004900002024-05-23 3:43PM EDT490.000.010.000.000.00-8050.00%
NVDA240531P005000002024-05-23 3:50PM EDT500.000.010.000.000.00-357050.00%
NVDA240531P005100002024-05-23 1:34PM EDT510.000.010.000.000.00-4050.00%
NVDA240531P005200002024-05-23 3:35PM EDT520.000.010.000.000.00-15050.00%
NVDA240531P005300002024-05-23 10:32AM EDT530.000.020.000.000.00-5050.00%
NVDA240531P005400002024-05-23 3:59PM EDT540.000.010.000.000.00-8050.00%
NVDA240531P005500002024-05-23 1:15PM EDT550.000.020.000.000.00-63050.00%
NVDA240531P005600002024-05-23 3:21PM EDT560.000.020.000.000.00-299050.00%
NVDA240531P005700002024-05-23 3:19PM EDT570.000.020.000.000.00-126050.00%
NVDA240531P005800002024-05-23 3:58PM EDT580.000.010.000.000.00-322050.00%
NVDA240531P005900002024-05-23 3:36PM EDT590.000.020.000.000.00-295050.00%
NVDA240531P006000002024-05-23 3:52PM EDT600.000.030.000.000.00-492050.00%
NVDA240531P006100002024-05-23 3:42PM EDT610.000.040.000.000.00-43050.00%
NVDA240531P006200002024-05-23 3:36PM EDT620.000.030.000.000.00-78050.00%
NVDA240531P006300002024-05-23 3:48PM EDT630.000.040.000.000.00-136050.00%
NVDA240531P006350002024-05-23 1:55PM EDT635.000.040.000.000.00-5050.00%
NVDA240531P006400002024-05-23 3:56PM EDT640.000.060.000.000.00-107050.00%
NVDA240531P006450002024-05-23 3:44PM EDT645.000.030.000.000.00-343050.00%
NVDA240531P006500002024-05-23 3:12PM EDT650.000.030.000.000.00-199050.00%
NVDA240531P006550002024-05-23 3:53PM EDT655.000.040.000.000.00-94050.00%
NVDA240531P006600002024-05-23 3:00PM EDT660.000.040.000.000.00-41050.00%
NVDA240531P006650002024-05-23 12:50PM EDT665.000.020.000.000.00-9050.00%
NVDA240531P006700002024-05-23 3:16PM EDT670.000.060.000.000.00-34050.00%
NVDA240531P006750002024-05-23 2:20PM EDT675.000.090.000.000.00-52050.00%
NVDA240531P006800002024-05-23 3:06PM EDT680.000.060.000.000.00-145050.00%
NVDA240531P006850002024-05-23 3:00PM EDT685.000.090.000.000.00-15050.00%
NVDA240531P006900002024-05-23 3:10PM EDT690.000.080.000.000.00-237050.00%
NVDA240531P006950002024-05-23 2:58PM EDT695.000.100.000.000.00-89050.00%
NVDA240531P007000002024-05-23 3:57PM EDT700.000.050.000.000.00-2,472050.00%
NVDA240531P007050002024-05-23 3:37PM EDT705.000.080.000.000.00-186050.00%
NVDA240531P007100002024-05-23 3:35PM EDT710.000.130.000.000.00-120050.00%
NVDA240531P007150002024-05-23 3:55PM EDT715.000.090.000.000.00-303050.00%
NVDA240531P007200002024-05-23 3:41PM EDT720.000.080.000.000.00-177050.00%
NVDA240531P007250002024-05-23 3:51PM EDT725.000.130.000.000.00-74050.00%
NVDA240531P007300002024-05-23 3:55PM EDT730.000.120.000.000.00-292050.00%
NVDA240531P007350002024-05-23 2:36PM EDT735.000.120.000.000.00-247050.00%
NVDA240531P007400002024-05-23 3:38PM EDT740.000.130.000.000.00-257050.00%
NVDA240531P007450002024-05-23 3:22PM EDT745.000.180.000.000.00-249050.00%
NVDA240531P007500002024-05-23 3:59PM EDT750.000.150.000.000.00-1,444050.00%
NVDA240531P007550002024-05-23 3:55PM EDT755.000.140.000.000.00-178050.00%
NVDA240531P007600002024-05-23 3:16PM EDT760.000.200.000.000.00-383050.00%
NVDA240531P007650002024-05-23 3:51PM EDT765.000.190.000.000.00-370050.00%
NVDA240531P007700002024-05-23 3:38PM EDT770.000.190.000.000.00-167050.00%
NVDA240531P007750002024-05-23 3:52PM EDT775.000.200.000.000.00-374050.00%
NVDA240531P007800002024-05-23 3:52PM EDT780.000.200.000.000.00-426050.00%
NVDA240531P007850002024-05-23 3:53PM EDT785.000.240.000.000.00-482025.00%
NVDA240531P007900002024-05-23 3:57PM EDT790.000.220.000.000.00-495025.00%
NVDA240531P007950002024-05-23 3:36PM EDT795.000.250.000.000.00-259025.00%
NVDA240531P008000002024-05-23 3:59PM EDT800.000.210.000.000.00-2,486025.00%
NVDA240531P008050002024-05-23 3:33PM EDT805.000.250.000.000.00-431025.00%
NVDA240531P008100002024-05-23 3:50PM EDT810.000.280.000.000.00-625025.00%
NVDA240531P008150002024-05-23 3:51PM EDT815.000.250.000.000.00-234025.00%
NVDA240531P008200002024-05-23 3:53PM EDT820.000.300.000.000.00-622025.00%
NVDA240531P008250002024-05-23 3:41PM EDT825.000.320.000.000.00-625025.00%
NVDA240531P008300002024-05-23 3:59PM EDT830.000.340.000.000.00-1,350025.00%
NVDA240531P008350002024-05-23 3:59PM EDT835.000.380.000.000.00-288025.00%
NVDA240531P008400002024-05-23 3:55PM EDT840.000.360.000.000.00-855025.00%
NVDA240531P008450002024-05-23 3:37PM EDT845.000.420.000.000.00-901025.00%
NVDA240531P008500002024-05-23 3:59PM EDT850.000.440.000.000.00-2,957025.00%
NVDA240531P008550002024-05-23 3:23PM EDT855.000.570.000.000.00-462025.00%
NVDA240531P008600002024-05-23 3:58PM EDT860.000.520.000.000.00-929025.00%
NVDA240531P008650002024-05-23 3:59PM EDT865.000.520.000.000.00-452025.00%
NVDA240531P008700002024-05-23 3:55PM EDT870.000.520.000.000.00-939025.00%
NVDA240531P008750002024-05-23 3:59PM EDT875.000.540.000.000.00-908025.00%
NVDA240531P008800002024-05-23 3:56PM EDT880.000.620.000.000.00-2,145025.00%
NVDA240531P008850002024-05-23 3:50PM EDT885.000.620.000.000.00-593025.00%
NVDA240531P008900002024-05-23 3:53PM EDT890.000.620.000.000.00-1,446025.00%
NVDA240531P008925002024-05-23 3:45PM EDT892.500.700.000.000.00-117025.00%
NVDA240531P008950002024-05-23 3:55PM EDT895.000.700.000.000.00-439025.00%
NVDA240531P008975002024-05-23 3:44PM EDT897.500.730.000.000.00-374025.00%
NVDA240531P009000002024-05-23 3:59PM EDT900.000.720.000.000.00-6,254025.00%
NVDA240531P009025002024-05-23 3:22PM EDT902.501.040.000.000.00-304025.00%
NVDA240531P009050002024-05-23 3:58PM EDT905.000.780.000.000.00-634025.00%
NVDA240531P009075002024-05-23 3:59PM EDT907.500.840.000.000.00-143012.50%
NVDA240531P009100002024-05-23 3:58PM EDT910.000.850.000.000.00-1,324012.50%
NVDA240531P009125002024-05-23 3:31PM EDT912.501.170.000.000.00-177012.50%
NVDA240531P009150002024-05-23 3:59PM EDT915.000.930.000.000.00-754012.50%
NVDA240531P009175002024-05-23 3:31PM EDT917.501.350.000.000.00-333012.50%
NVDA240531P009200002024-05-23 3:59PM EDT920.000.960.000.000.00-1,753012.50%
NVDA240531P009250002024-05-23 3:59PM EDT925.001.050.000.000.00-1,525012.50%
NVDA240531P009300002024-05-23 3:59PM EDT930.001.150.000.000.00-1,143012.50%
NVDA240531P009350002024-05-23 3:59PM EDT935.001.210.000.000.00-2,171012.50%
NVDA240531P009400002024-05-23 3:59PM EDT940.001.470.000.000.00-2,081012.50%
NVDA240531P009450002024-05-23 3:59PM EDT945.001.620.000.000.00-2,660012.50%
NVDA240531P009500002024-05-23 3:59PM EDT950.001.750.000.000.00-14,490012.50%
NVDA240531P009550002024-05-23 3:59PM EDT955.002.060.000.000.00-1,834012.50%
NVDA240531P009600002024-05-23 3:59PM EDT960.002.340.000.000.00-3,166012.50%
NVDA240531P009650002024-05-23 3:59PM EDT965.002.720.000.000.00-2,489012.50%
NVDA240531P009700002024-05-23 3:59PM EDT970.003.220.000.000.00-4,591012.50%
NVDA240531P009750002024-05-23 3:59PM EDT975.003.720.000.000.00-5,89806.25%
NVDA240531P009800002024-05-23 3:59PM EDT980.004.260.000.000.00-4,46906.25%
NVDA240531P009850002024-05-23 3:59PM EDT985.005.200.000.000.00-2,17906.25%
NVDA240531P009900002024-05-23 3:59PM EDT990.006.000.000.000.00-5,24506.25%
NVDA240531P009950002024-05-23 3:59PM EDT995.006.950.000.000.00-3,09906.25%
NVDA240531P010000002024-05-23 3:59PM EDT1,000.007.850.000.000.00-28,89806.25%
NVDA240531P010050002024-05-23 3:59PM EDT1,005.009.600.000.000.00-2,83406.25%
NVDA240531P010100002024-05-23 3:59PM EDT1,010.0011.050.000.000.00-5,23103.13%
NVDA240531P010150002024-05-23 3:59PM EDT1,015.0012.550.000.000.00-4,03403.13%
NVDA240531P010200002024-05-23 3:59PM EDT1,020.0014.550.000.000.00-6,19303.13%
NVDA240531P010250002024-05-23 3:59PM EDT1,025.0016.200.000.000.00-5,50401.56%
NVDA240531P010300002024-05-23 3:59PM EDT1,030.0018.600.000.000.00-8,08501.56%
NVDA240531P010350002024-05-23 3:59PM EDT1,035.0020.860.000.000.00-5,89100.39%
NVDA240531P010400002024-05-23 3:59PM EDT1,040.0023.500.000.000.00-9,46900.00%
NVDA240531P010450002024-05-23 3:57PM EDT1,045.0026.560.000.000.00-3,76900.00%
NVDA240531P010500002024-05-23 3:59PM EDT1,050.0029.200.000.000.00-5,47700.00%
NVDA240531P010550002024-05-23 3:59PM EDT1,055.0032.390.000.000.00-1,88300.00%
NVDA240531P010600002024-05-23 3:59PM EDT1,060.0035.200.000.000.00-1,83400.00%
NVDA240531P010650002024-05-23 3:56PM EDT1,065.0040.070.000.000.00-63700.00%
NVDA240531P010700002024-05-23 3:34PM EDT1,070.0048.700.000.000.00-99900.00%
NVDA240531P010750002024-05-23 3:44PM EDT1,075.0047.000.000.000.00-57300.00%
NVDA240531P010800002024-05-23 3:56PM EDT1,080.0051.100.000.000.00-28100.00%
NVDA240531P010850002024-05-23 3:35PM EDT1,085.0057.600.000.000.00-50800.00%
NVDA240531P010900002024-05-23 3:50PM EDT1,090.0055.940.000.000.00-30400.00%
NVDA240531P010950002024-05-23 2:54PM EDT1,095.0068.500.000.000.00-16400.00%
NVDA240531P011000002024-05-23 3:52PM EDT1,100.0064.000.000.000.00-1,12600.00%
NVDA240531P011050002024-05-23 3:40PM EDT1,105.0071.150.000.000.00-2700.00%
NVDA240531P011100002024-05-23 3:35PM EDT1,110.0080.100.000.000.00-3000.00%
NVDA240531P011150002024-05-23 3:32PM EDT1,115.0088.500.000.000.00-800.00%
NVDA240531P011200002024-05-23 2:24PM EDT1,120.0083.000.000.000.00-1400.00%
NVDA240531P011250002024-05-23 3:07PM EDT1,125.00100.450.000.000.00-1100.00%
NVDA240531P011300002024-05-23 9:48AM EDT1,130.0097.450.000.000.00-600.00%
NVDA240531P011350002024-05-23 3:41PM EDT1,135.0098.200.000.000.00-1700.00%
NVDA240531P011400002024-05-23 1:04PM EDT1,140.0089.550.000.000.00-200.00%
NVDA240531P011450002024-05-23 3:02PM EDT1,145.00107.050.000.000.00-700.00%
NVDA240531P011500002024-05-23 3:28PM EDT1,150.00123.000.000.000.00-5900.00%
NVDA240531P011550002024-05-23 3:04PM EDT1,155.00121.370.000.000.00-800.00%
NVDA240531P011600002024-05-23 2:04PM EDT1,160.00118.000.000.000.00-400.00%
NVDA240531P011650002024-05-23 9:40AM EDT1,165.00130.500.000.000.00-200.00%
NVDA240531P011700002024-05-23 10:33AM EDT1,170.00127.050.000.000.00-100.00%
NVDA240531P011800002024-05-23 1:22PM EDT1,180.00124.150.000.000.00-200.00%
NVDA240531P011900002024-05-23 3:45PM EDT1,190.00153.150.000.000.00-500.00%
NVDA240531P012000002024-05-23 3:36PM EDT1,200.00166.000.000.000.00-7300.00%
NVDA240531P012100002024-05-23 9:40AM EDT1,210.00174.950.000.000.00-400.00%
NVDA240531P012200002024-05-23 3:25PM EDT1,220.00192.750.000.000.00-400.00%
NVDA240531P012300002024-05-23 11:57AM EDT1,230.00182.040.000.000.00-400.00%
NVDA240531P012400002024-05-22 3:25PM EDT1,240.00299.900.000.000.00-6600.00%
NVDA240531P012500002024-05-23 2:48PM EDT1,250.00216.000.000.000.00-1000.00%
NVDA240531P012600002024-05-22 3:28PM EDT1,260.00318.600.000.000.00-3400.00%
NVDA240531P012700002024-05-23 9:32AM EDT1,270.00251.600.000.000.00-200.00%
NVDA240531P012800002024-05-23 1:38PM EDT1,280.00222.550.000.000.00-1000.00%
NVDA240531P012900002024-05-23 10:17AM EDT1,290.00252.350.000.000.00-600.00%
NVDA240531P013000002024-05-23 2:17PM EDT1,300.00253.750.000.000.00-1000.00%
NVDA240531P013100002024-05-23 10:32AM EDT1,310.00265.300.000.000.00-1200.00%
NVDA240531P013200002024-05-23 1:38PM EDT1,320.00262.400.000.000.00-1200.00%
NVDA240531P013300002024-05-23 2:17PM EDT1,330.00283.800.000.000.00-1000.00%
NVDA240531P013400002024-05-23 2:27PM EDT1,340.00300.350.000.000.00-1200.00%
NVDA240531P013500002024-05-23 2:27PM EDT1,350.00310.450.000.000.00-2400.00%
NVDA240531P013600002024-05-23 2:27PM EDT1,360.00319.950.000.000.00-1000.00%
NVDA240531P013700002024-05-23 10:18AM EDT1,370.00333.500.000.000.00-1400.00%
NVDA240531P013900002024-05-22 3:32PM EDT1,390.00444.350.000.000.00-1000.00%
NVDA240531P014000002024-05-21 9:48AM EDT1,400.00465.050.000.000.00-200.00%
NVDA240531P014500002024-05-17 10:08AM EDT1,450.00513.860.000.000.00-200.00%
NVDA240531P015000002024-05-16 9:39AM EDT1,500.00546.850.000.000.00--00.00%
NVDA240531P016000002024-04-26 12:44PM EDT1,600.00727.900.000.000.00-200.00%