Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
434,99+4,10 (+0,95%)
Al cierre: 04:00PM EDT
435,19 +0,20 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621C000050002023-09-29 10:58AM EDT5.00434.78426.15435.00+11.13+2.63%33,020265.04%
NVDA240621C000100002023-07-25 9:54AM EDT10.00448.19463.15473.000.00-10590.00%
NVDA240621C000150002023-07-27 12:05PM EDT15.00455.12442.00451.000.00-6220.00%
NVDA240621C000200002023-07-27 12:11PM EDT20.00451.62437.00446.500.00-8410.00%
NVDA240621C000250002023-07-27 12:01PM EDT25.00445.40432.00442.000.00-6850.00%
NVDA240621C000300002023-07-25 9:50AM EDT30.00429.03444.00449.450.00-2340.00%
NVDA240621C000350002023-07-24 2:34PM EDT35.00413.39434.00443.000.00-21380.00%
NVDA240621C000400002023-05-01 1:34PM EDT40.00251.00336.00345.500.00-1100.00%
NVDA240621C000450002023-07-26 11:46AM EDT45.00408.55413.00422.900.00-2138338.67%
NVDA240621C000500002023-08-07 9:49AM EDT50.00401.43419.05427.000.00-4266392.75%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.67378.15387.000.00-40139138.33%
NVDA240621C000600002023-08-23 3:39PM EDT60.00414.00354.60364.000.00-51740.00%
NVDA240621C000650002023-08-07 9:46AM EDT65.00391.33405.00413.800.00-2134315.99%
NVDA240621C000700002023-08-07 9:56AM EDT70.00387.52400.05408.050.00-37320295.46%
NVDA240621C000750002023-08-24 11:01AM EDT75.00405.00340.20350.000.00-1810.00%
NVDA240621C000800002023-08-24 1:24PM EDT80.00409.50336.00345.000.00-15140.00%
NVDA240621C000850002023-07-24 10:30AM EDT85.00366.74382.00390.700.00-2767243.98%
NVDA240621C000900002023-07-20 11:44AM EDT90.00378.00343.50351.850.00-22756105.54%
NVDA240621C000950002023-09-11 9:42AM EDT95.00360.00340.00349.000.00-1622113.49%
NVDA240621C001000002023-09-27 11:44AM EDT100.00325.04335.00344.700.00-1779111.58%
NVDA240621C001050002023-09-13 1:09PM EDT105.00357.75330.50339.850.00-2649109.58%
NVDA240621C001100002023-09-08 10:00AM EDT110.00356.10326.00335.000.00-1867107.62%
NVDA240621C001150002023-07-14 11:14AM EDT115.00361.33295.50305.000.00-14160.00%
NVDA240621C001200002023-09-20 3:31PM EDT120.00313.60316.20325.550.00-41,703102.69%
NVDA240621C001250002023-08-09 10:22AM EDT125.00314.03337.50344.900.00-1540169.82%
NVDA240621C001300002023-09-29 3:29PM EDT130.00311.00308.10316.00+7.00+2.30%50667101.09%
NVDA240621C001350002023-09-26 9:30AM EDT135.00290.88302.00311.000.00-21,05096.18%
NVDA240621C001400002023-09-19 3:22PM EDT140.00301.58297.00306.900.00-12,23294.98%
NVDA240621C001450002023-09-20 3:31PM EDT145.00290.01293.10302.000.00-392494.25%
NVDA240621C001500002023-09-26 10:45AM EDT150.00285.00288.00297.500.00-13,22092.22%
NVDA240621C001550002023-09-20 3:38PM EDT155.00278.00284.00292.650.00-266391.36%
NVDA240621C001600002023-09-29 11:04AM EDT160.00287.49279.00288.00+12.64+4.60%24,35389.33%
NVDA240621C001650002023-09-01 9:46AM EDT165.00331.50274.20283.000.00-139987.16%
NVDA240621C001700002023-09-28 11:03AM EDT170.00265.00269.00278.700.00-51,93585.45%
NVDA240621C001750002023-09-12 12:07PM EDT175.00288.50264.30274.000.00-11,39583.90%
NVDA240621C001800002023-09-19 10:51AM EDT180.00261.57260.00269.000.00-42,52982.50%
NVDA240621C001850002023-09-26 3:35PM EDT185.00241.50255.00264.600.00-11,06180.99%
NVDA240621C001900002023-09-21 9:30AM EDT190.00236.55250.50259.800.00-154379.63%
NVDA240621C001950002023-09-22 3:25PM EDT195.00234.95246.00255.200.00-2065278.49%
NVDA240621C002000002023-09-26 12:56PM EDT200.00234.35241.70250.800.00-22,66677.77%
NVDA240621C002050002023-09-26 1:13PM EDT205.00230.20237.00245.950.00-250876.15%
NVDA240621C002100002023-09-28 10:56AM EDT210.00230.10232.00241.750.00-276374.91%
NVDA240621C002150002023-09-27 10:01AM EDT215.00221.00227.50236.300.00-263672.97%
NVDA240621C002200002023-09-27 2:16PM EDT220.00212.10223.00232.450.00-61,29272.55%
NVDA240621C002250002023-09-26 2:54PM EDT225.00209.40218.50227.800.00-456571.37%
NVDA240621C002300002023-09-26 2:54PM EDT230.00205.00214.00223.000.00-893170.06%
NVDA240621C002350002023-09-28 12:56PM EDT235.00210.90209.50219.000.00-467869.43%
NVDA240621C002400002023-09-29 2:05PM EDT240.00208.85205.00212.65-0.40-0.19%21,78366.88%
NVDA240621C002450002023-09-29 1:24PM EDT245.00205.05203.75208.05+2.85+1.41%272068.30%
NVDA240621C002500002023-09-29 2:57PM EDT250.00202.20198.75202.65+11.84+6.22%43,16966.16%
NVDA240621C002550002023-09-20 3:34PM EDT255.00188.50194.80197.650.00-382965.12%
NVDA240621C002600002023-09-29 9:41AM EDT260.00195.25188.00194.40+17.43+9.80%288063.31%
NVDA240621C002650002023-09-28 3:54PM EDT265.00184.00186.60189.500.00-51,29664.10%
NVDA240621C002700002023-09-29 10:40AM EDT270.00188.50182.35184.60+16.10+9.34%501,54662.89%
NVDA240621C002750002023-09-29 11:40AM EDT275.00182.30178.80181.40+13.00+7.68%41,14663.22%
NVDA240621C002800002023-09-29 1:00PM EDT280.00176.18173.75176.55+11.58+7.04%283361.52%
NVDA240621C002850002023-09-26 12:16PM EDT285.00160.15170.60172.900.00-223461.71%
NVDA240621C002900002023-09-26 9:37AM EDT290.00154.00165.65169.600.00-125560.99%
NVDA240621C002950002023-09-20 2:46PM EDT295.00167.50162.10165.85+6.58+4.09%189060.77%
NVDA240621C003000002023-09-29 9:37AM EDT300.00159.40158.20160.35+3.30+2.11%44,11559.36%
NVDA240621C003050002023-09-25 10:28AM EDT305.00144.78153.55157.700.00-195759.09%
NVDA240621C003100002023-09-28 11:25AM EDT310.00147.00150.15153.450.00-101,00758.59%
NVDA240621C003150002023-09-28 11:02AM EDT315.00142.00147.10149.450.00-167958.36%
NVDA240621C003200002023-09-28 12:49PM EDT320.00142.00142.40145.500.00-32,70857.30%
NVDA240621C003250002023-09-26 10:04AM EDT325.00127.87139.95141.250.00-174857.17%
NVDA240621C003300002023-09-25 10:26AM EDT330.00126.68136.35137.650.00-198156.76%
NVDA240621C003350002023-09-29 10:02AM EDT335.00137.57133.00134.00+7.06+5.41%11,16756.40%
NVDA240621C003400002023-09-28 1:22PM EDT340.00128.50129.35130.600.00-138155.99%
NVDA240621C003450002023-09-15 11:16AM EDT345.00136.90125.90129.100.00-159456.46%
NVDA240621C003500002023-09-29 9:56AM EDT350.00127.15120.55128.00+7.47+6.24%184356.22%
NVDA240621C003550002023-09-29 9:31AM EDT355.00122.50116.35124.00+14.25+13.16%140955.20%
NVDA240621C003600002023-09-28 2:07PM EDT360.00114.45116.25117.000.00-255254.63%
NVDA240621C003650002023-09-29 3:42PM EDT365.00113.40111.80113.95-2.60-2.24%201,98053.87%
NVDA240621C003700002023-09-27 11:31AM EDT370.00101.60109.55111.250.00-23,25654.11%
NVDA240621C003750002023-09-29 10:28AM EDT375.00109.49106.90107.70+16.27+17.45%135853.80%
NVDA240621C003800002023-09-27 2:36PM EDT380.0097.10103.95104.700.00-639753.55%
NVDA240621C003850002023-09-27 2:36PM EDT385.0094.3597.75102.000.00-1019452.15%
NVDA240621C003900002023-09-29 9:34AM EDT390.00102.0598.1598.95+12.10+13.45%740053.09%
NVDA240621C003950002023-09-28 1:01PM EDT395.0094.7092.6596.150.00-181051.86%
NVDA240621C004000002023-09-29 3:36PM EDT400.0093.2589.9093.40+1.25+1.36%462,22051.65%
NVDA240621C004050002023-09-28 2:53PM EDT405.0087.0587.2590.950.00-924651.55%
NVDA240621C004100002023-09-29 10:47AM EDT410.0090.7587.4088.05+5.32+6.23%382,01652.26%
NVDA240621C004150002023-09-29 12:46PM EDT415.0086.7583.9585.60+4.05+4.90%281051.79%
NVDA240621C004200002023-09-29 1:15PM EDT420.0082.4879.6583.10+2.48+3.10%1164050.97%
NVDA240621C004250002023-09-29 2:49PM EDT425.0080.7977.2580.65+3.09+3.98%3948850.82%
NVDA240621C004300002023-09-29 3:00PM EDT430.0079.0074.9078.35+3.10+4.08%352,14850.69%
NVDA240621C004350002023-09-29 1:59PM EDT435.0074.8072.6076.00+7.10+10.49%129950.54%
NVDA240621C004400002023-09-29 2:50PM EDT440.0073.7972.9573.75+2.22+3.10%342,65951.29%
NVDA240621C004450002023-09-28 2:26PM EDT445.0070.0570.8071.550.00-840651.17%
NVDA240621C004500002023-09-29 3:50PM EDT450.0069.6068.7069.35+2.65+3.96%421,10151.02%
NVDA240621C004550002023-09-29 1:05PM EDT455.0067.3566.6067.30+1.15+1.74%643750.90%
NVDA240621C004600002023-09-29 10:28AM EDT460.0066.4964.6065.25+1.88+2.91%1291050.78%
NVDA240621C004650002023-09-29 9:31AM EDT465.0064.7462.7063.30+3.54+5.78%237550.70%
NVDA240621C004700002023-09-28 9:30AM EDT470.0056.4560.7061.350.00-193450.55%
NVDA240621C004750002023-09-27 12:59PM EDT475.0061.9058.9059.45+10.70+20.90%293150.45%
NVDA240621C004800002023-09-29 3:38PM EDT480.0057.4056.3057.60+1.40+2.50%321,02850.08%
NVDA240621C004850002023-09-29 12:03PM EDT485.0056.6555.3055.85+5.00+9.68%743050.24%
NVDA240621C004900002023-09-29 11:02AM EDT490.0055.8053.5554.10+2.70+5.08%9644250.13%
NVDA240621C004950002023-09-29 3:30PM EDT495.0052.2551.0552.40+1.20+2.35%1754950.20%
NVDA240621C005000002023-09-29 3:57PM EDT500.0050.5649.3050.80+1.66+3.39%282,05250.13%
NVDA240621C005050002023-09-29 12:03PM EDT505.0050.0047.7049.25+3.00+6.38%251350.06%
NVDA240621C005100002023-09-29 3:42PM EDT510.0047.1546.4547.65+2.50+5.60%643349.94%
NVDA240621C005150002023-09-28 1:11PM EDT515.0045.6645.1546.15+0.46+1.02%127549.85%
NVDA240621C005200002023-09-29 1:57PM EDT520.0044.1542.5544.75+0.25+0.57%145649.81%
NVDA240621C005250002023-09-29 3:57PM EDT525.0043.0041.3043.20+1.10+2.63%146749.63%
NVDA240621C005300002023-09-28 2:39PM EDT530.0040.9039.8541.950.00-111,03649.64%
NVDA240621C005350002023-09-29 3:20PM EDT535.0040.4038.6040.50+4.25+11.76%1835049.49%
NVDA240621C005400002023-09-28 3:44PM EDT540.0037.8537.4039.200.00-341049.41%
NVDA240621C005450002023-09-26 1:49PM EDT545.0033.6537.0038.100.00-101,61549.45%
NVDA240621C005500002023-09-29 9:48AM EDT550.0038.8036.2536.75+2.72+7.54%271,83349.29%
NVDA240621C005550002023-09-27 3:15PM EDT555.0033.5033.8535.550.00-1221549.21%
NVDA240621C005600002023-09-28 2:11PM EDT560.0033.5034.0034.400.00-11,02649.14%
NVDA240621C005650002023-09-28 1:06PM EDT565.0032.3032.9533.300.00-527149.09%
NVDA240621C005700002023-09-29 1:05PM EDT570.0032.0031.0032.20+2.93+10.08%167049.01%
NVDA240621C005750002023-09-29 11:14AM EDT575.0032.4629.9531.15+4.46+15.93%936148.95%
NVDA240621C005800002023-09-28 11:37AM EDT580.0029.3029.7530.250.00-1239248.98%
NVDA240621C005850002023-09-27 12:16PM EDT585.0024.7528.8529.250.00-511448.91%
NVDA240621C005900002023-09-28 10:08AM EDT590.0027.0527.8528.350.00-123248.90%
NVDA240621C005950002023-09-28 2:14PM EDT595.0026.7626.9027.350.00-29648.78%
NVDA240621C006000002023-09-29 2:38PM EDT600.0026.3926.1026.45+0.54+2.09%103,75648.73%
NVDA240621C006050002023-09-29 11:58AM EDT605.0026.1525.2525.60+1.05+4.18%127548.69%
NVDA240621C006100002023-09-29 3:53PM EDT610.0024.7524.4524.75+0.97+4.08%119648.63%
NVDA240621C006150002023-09-29 3:53PM EDT615.0023.9523.6023.95-0.10-0.42%3010048.60%
NVDA240621C006200002023-09-28 2:34PM EDT620.0022.6522.1023.200.00-1118048.58%
NVDA240621C006250002023-09-26 3:26PM EDT625.0019.3522.1022.450.00-99648.55%
NVDA240621C006300002023-09-27 2:00PM EDT630.0018.6321.4021.700.00-312748.50%
NVDA240621C006350002023-09-28 2:24PM EDT635.0020.7020.7021.000.00-3220348.47%
NVDA240621C006400002023-09-29 11:54AM EDT640.0020.5020.0520.35+2.55+14.21%217048.46%
NVDA240621C006450002023-09-28 1:26PM EDT645.0019.6519.3519.650.00-510648.40%
NVDA240621C006500002023-09-29 1:00PM EDT650.0019.1018.7519.00+0.35+1.87%276648.36%
NVDA240621C006550002023-09-28 12:33PM EDT655.0018.2518.1018.450.00-178748.39%
NVDA240621C006600002023-09-28 12:41PM EDT660.0017.7016.8017.800.00-831948.32%
NVDA240621C006650002023-09-26 3:10PM EDT665.0015.2017.0017.250.00-1010148.32%
NVDA240621C006700002023-09-27 10:53AM EDT670.0014.4015.7016.700.00-119248.30%
NVDA240621C006750002023-09-28 2:11PM EDT675.0015.8015.2516.200.00-54248.32%
NVDA240621C006800002023-09-29 11:39AM EDT680.0016.0515.4015.65+1.45+9.93%219248.27%
NVDA240621C006850002023-09-29 12:08PM EDT685.0015.5514.1015.15+2.40+18.25%414148.25%
NVDA240621C006900002023-09-27 12:58PM EDT690.0012.3014.4014.700.00-3122148.27%
NVDA240621C006950002023-09-27 10:05AM EDT695.0012.5513.9514.200.00-104448.23%
NVDA240621C007000002023-09-29 3:56PM EDT700.0013.5913.5013.80+0.24+1.80%131,77848.27%
NVDA240621C007050002023-09-25 10:39AM EDT705.0011.6513.1013.350.00-17748.25%
NVDA240621C007100002023-09-29 10:00AM EDT710.0013.6112.6512.95+1.06+8.45%1041748.26%
NVDA240621C007150002023-09-27 10:05AM EDT715.0011.0512.0512.500.00-71748.21%
NVDA240621C007200002023-09-26 1:49PM EDT720.0010.7511.8512.150.00-422848.25%
NVDA240621C007250002023-09-29 12:01PM EDT725.0012.0011.5011.75+0.30+2.56%64648.22%
NVDA240621C007300002023-09-20 12:28PM EDT730.0012.2011.1511.400.00-112148.24%
NVDA240621C007350002023-09-27 12:00PM EDT735.009.2510.8011.050.00-42148.24%
NVDA240621C007400002023-09-29 11:34AM EDT740.0010.8910.4010.70-0.76-6.52%118248.23%
NVDA240621C007450002023-09-29 10:29AM EDT745.0010.5010.1010.35+0.41+4.06%1448.21%
NVDA240621C007500002023-09-28 9:56AM EDT750.009.759.8010.050.00-255948.23%
NVDA240621C007550002023-09-28 1:04PM EDT755.009.609.509.750.00-52348.25%
NVDA240621C007600002023-09-29 1:57PM EDT760.009.359.209.45-0.05-0.53%11,03648.25%
NVDA240621C007650002023-09-26 2:28PM EDT765.008.308.909.150.00--2848.24%
NVDA240621C007700002023-09-28 3:54PM EDT770.008.558.608.950.00-191,38548.35%
NVDA240621C007750002023-09-27 2:19PM EDT775.007.468.358.600.00-13548.25%
NVDA240621C007800002023-09-29 11:36AM EDT780.008.408.108.35+0.15+1.82%211748.27%
NVDA240621C007850002023-09-29 10:32AM EDT785.008.407.858.10+0.34+4.22%94048.28%
NVDA240621C007900002023-09-28 11:47AM EDT790.007.757.457.950.00-11,78648.43%
NVDA240621C007950002023-09-28 1:24PM EDT795.007.657.107.700.00-1648.42%
NVDA240621C008000002023-09-28 11:46AM EDT800.007.307.157.350.00-738148.24%
NVDA240621C008100002023-09-29 1:53PM EDT810.006.906.457.05+0.04+0.58%315148.47%
NVDA240621C008200002023-09-28 1:11PM EDT820.006.506.356.550.00-534548.35%
NVDA240621C008300002023-09-29 10:41AM EDT830.006.415.956.15+0.86+15.50%2757548.34%
NVDA240621C008400002023-09-28 12:08PM EDT840.005.855.355.900.00-116148.55%
NVDA240621C008500002023-09-29 3:56PM EDT850.005.355.255.45-0.25-4.46%542348.37%
NVDA240621C008600002023-09-29 12:51PM EDT860.005.104.955.20+0.40+8.51%165148.52%
NVDA240621C008800002023-09-22 10:28AM EDT880.003.744.354.800.00-56448.93%
NVDA240621C009000002023-09-27 3:54PM EDT900.003.853.954.100.00-1214748.58%
NVDA240621C009200002023-09-27 2:59PM EDT920.003.403.503.650.00-410848.63%
NVDA240621C009300002023-09-21 3:51PM EDT930.002.793.303.500.00-2410148.79%
NVDA240621C009400002023-09-25 3:07PM EDT940.002.803.153.300.00-28148.80%
NVDA240621C009500002023-09-29 2:41PM EDT950.003.102.963.15+0.10+3.33%275648.92%
NVDA240621C009600002023-09-21 11:18AM EDT960.002.512.792.960.00-22848.90%
NVDA240621C009700002023-09-21 11:18AM EDT970.002.352.642.800.00-21748.93%
NVDA240621C009800002023-09-22 12:42PM EDT980.002.292.502.660.00-204348.99%
NVDA240621C009900002023-09-29 9:37AM EDT990.002.592.362.52+0.59+29.50%63449.03%
NVDA240621C010000002023-09-29 3:52PM EDT1,000.002.362.252.380.00-2255249.05%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240621P000050002023-09-19 1:07PM EDT5.000.010.000.010.00-1002,678156.25%
NVDA240621P000100002023-09-29 11:34AM EDT10.000.010.000.010.00-801,391128.13%
NVDA240621P000150002023-09-29 2:14PM EDT15.000.020.000.02+0.01+100.00%2761120.31%
NVDA240621P000200002023-07-26 2:06PM EDT20.000.020.000.080.00-2264122.66%
NVDA240621P000250002023-09-07 1:42PM EDT25.000.020.000.050.00-8301108.59%
NVDA240621P000300002023-09-26 2:35PM EDT30.000.030.010.060.00-5642104.30%
NVDA240621P000350002023-09-20 1:52PM EDT35.000.030.010.050.00-189496.88%
NVDA240621P000400002023-09-18 9:30AM EDT40.000.030.010.080.00-1048594.53%
NVDA240621P000450002023-09-27 12:52PM EDT45.000.030.020.090.00-11,13091.60%
NVDA240621P000500002023-09-29 9:55AM EDT50.000.050.010.10+0.01+25.00%178487.11%
NVDA240621P000550002023-09-07 9:39AM EDT55.000.090.020.120.00-135185.16%
NVDA240621P000600002023-09-26 9:35AM EDT60.000.080.020.140.00-237482.62%
NVDA240621P000650002023-09-26 9:30AM EDT65.000.100.000.150.00-277978.71%
NVDA240621P000700002023-09-12 2:40PM EDT70.000.120.060.160.00-2429078.61%
NVDA240621P000750002023-09-29 3:11PM EDT75.000.100.050.180.00-2790175.98%
NVDA240621P000800002023-09-25 12:56PM EDT80.000.150.100.180.00-239574.71%
NVDA240621P000850002023-09-18 12:14PM EDT85.000.250.100.190.00-1259872.36%
NVDA240621P000900002023-09-29 11:48AM EDT90.000.190.100.21-0.04-17.39%189570.31%
NVDA240621P000950002023-09-29 2:33PM EDT95.000.200.150.24-0.06-23.08%51,65569.68%
NVDA240621P001000002023-09-29 1:03PM EDT100.000.240.200.30+0.03+14.29%13,96269.34%
NVDA240621P001050002023-09-28 12:22PM EDT105.000.270.170.330.00-21,33867.09%
NVDA240621P001100002023-09-28 11:59AM EDT110.000.310.230.360.00-311,67166.21%
NVDA240621P001150002023-09-29 2:30PM EDT115.000.370.280.38-0.02-5.13%641,03065.04%
NVDA240621P001200002023-09-28 2:16PM EDT120.000.390.360.45+0.02+5.41%12,11464.65%
NVDA240621P001250002023-09-29 12:27PM EDT125.000.450.370.47-0.05-10.00%21,07762.96%
NVDA240621P001300002023-09-29 12:19PM EDT130.000.480.420.53-0.09-15.79%42,92462.06%
NVDA240621P001350002023-09-19 11:45AM EDT135.000.650.450.610.00-11,20461.08%
NVDA240621P001400002023-09-28 9:45AM EDT140.000.700.520.650.00-61,17560.08%
NVDA240621P001450002023-09-29 9:47AM EDT145.000.730.620.72-0.01-1.35%32,92059.45%
NVDA240621P001500002023-09-29 10:53AM EDT150.000.750.700.83-0.04-5.06%102,83258.83%
NVDA240621P001550002023-09-29 2:58PM EDT155.000.860.780.89-0.13-13.13%41,47357.86%
NVDA240621P001600002023-09-29 1:58PM EDT160.000.930.851.02-0.07-7.00%13,05457.18%
NVDA240621P001650002023-09-21 3:19PM EDT165.001.380.961.120.00-22,16656.47%
NVDA240621P001700002023-09-28 10:54AM EDT170.001.321.071.240.00-82,32355.79%
NVDA240621P001750002023-09-29 12:29PM EDT175.001.301.221.35-0.17-11.56%31,09255.15%
NVDA240621P001800002023-09-29 3:34PM EDT180.001.411.361.47-0.72-33.80%91,64554.46%
NVDA240621P001850002023-09-28 10:58AM EDT185.001.771.481.650.00-101,98453.85%
NVDA240621P001900002023-09-29 3:34PM EDT190.001.731.671.80-0.37-17.62%71,12553.28%
NVDA240621P001950002023-09-26 9:52AM EDT195.002.271.821.990.00-51,70852.66%
NVDA240621P002000002023-09-29 3:15PM EDT200.002.162.052.10-0.14-6.09%142,53652.00%
NVDA240621P002050002023-09-28 11:23AM EDT205.002.552.252.380.00-21,28251.59%
NVDA240621P002100002023-09-28 11:27AM EDT210.002.782.452.620.00-42,71651.04%
NVDA240621P002150002023-09-21 3:33PM EDT215.003.632.722.840.00-41,24250.53%
NVDA240621P002200002023-09-27 2:37PM EDT220.003.572.993.150.00-395650.11%
NVDA240621P002250002023-09-29 1:43PM EDT225.003.453.253.45-0.05-1.43%11,04049.92%
NVDA240621P002300002023-09-29 10:47AM EDT230.003.553.553.75-1.00-21.98%121,88249.40%
NVDA240621P002350002023-09-27 12:03PM EDT235.004.923.904.100.00-262548.98%
NVDA240621P002400002023-09-29 9:53AM EDT240.004.204.254.50-0.50-10.64%22,38748.62%
NVDA240621P002450002023-09-29 12:36PM EDT245.004.744.704.85-1.21-20.34%321,44648.07%
NVDA240621P002500002023-09-29 2:59PM EDT250.005.205.105.30-0.44-7.80%115,58347.72%
NVDA240621P002550002023-09-26 3:40PM EDT255.006.965.605.800.00-168647.41%
NVDA240621P002600002023-09-28 1:10PM EDT260.006.556.056.350.00-44,38747.13%
NVDA240621P002650002023-09-29 3:26PM EDT265.006.756.656.85-1.00-12.90%153246.70%
NVDA240621P002700002023-09-29 1:03PM EDT270.007.387.207.40-0.22-2.89%63,21446.31%
NVDA240621P002750002023-09-26 10:39AM EDT275.007.807.858.05-1.20-13.33%133846.03%
NVDA240621P002800002023-09-29 11:13AM EDT280.008.508.508.75-0.50-5.56%376345.78%
NVDA240621P002850002023-09-28 1:42PM EDT285.0010.109.009.450.00-4994845.46%
NVDA240621P002900002023-09-28 3:27PM EDT290.0010.609.9510.300.00-21,49945.30%
NVDA240621P002950002023-09-29 3:09PM EDT295.0010.8510.8011.05-2.95-21.38%344344.94%
NVDA240621P003000002023-09-29 3:09PM EDT300.0011.7411.6512.00-0.56-4.55%183,90044.79%
NVDA240621P003050002023-09-29 11:02AM EDT305.0012.3212.6012.90-1.78-12.62%1069944.51%
NVDA240621P003100002023-09-29 3:43PM EDT310.0013.7613.6013.80-1.94-12.36%292244.18%
NVDA240621P003150002023-09-25 9:42AM EDT315.0017.3014.6514.900.00-229644.03%
NVDA240621P003200002023-09-27 3:15PM EDT320.0017.7915.6516.000.00-11,28143.82%
NVDA240621P003250002023-09-29 12:05PM EDT325.0016.8016.7517.25-1.20-6.67%61,40743.71%
NVDA240621P003300002023-09-29 2:33PM EDT330.0018.7518.0018.40-0.50-2.60%35,42643.44%
NVDA240621P003350002023-09-29 3:46PM EDT335.0019.6019.3519.65-0.70-3.45%61,00643.21%
NVDA240621P003400002023-09-27 9:30AM EDT340.0023.9020.7021.050.00-52,71243.08%
NVDA240621P003450002023-09-29 3:46PM EDT345.0022.3522.0022.45-1.15-4.89%162042.89%
NVDA240621P003500002023-09-29 3:32PM EDT350.0023.5523.4523.95-1.45-5.80%84,11242.74%
NVDA240621P003550002023-09-29 9:41AM EDT355.0024.7924.4025.50-5.86-19.12%280342.57%
NVDA240621P003600002023-09-29 11:35AM EDT360.0026.3526.5027.10-1.95-6.89%31,63142.40%
NVDA240621P003650002023-09-29 12:08PM EDT365.0028.1028.3028.75-3.90-12.19%1364642.22%
NVDA240621P003700002023-09-29 3:35PM EDT370.0030.3029.9530.50-1.05-3.35%58,69542.07%
NVDA240621P003750002023-09-29 1:40PM EDT375.0032.5031.2032.30-0.60-1.81%21,67241.90%
NVDA240621P003800002023-09-29 11:06AM EDT380.0032.9133.6534.15-2.84-7.94%111,66441.73%
NVDA240621P003850002023-09-28 11:23AM EDT385.0038.4035.5036.100.00-188641.59%
NVDA240621P003900002023-09-29 2:23PM EDT390.0037.7837.6038.10-2.17-5.43%41,55541.43%
NVDA240621P003950002023-09-29 12:16PM EDT395.0040.0039.6540.25-6.45-13.89%141,03441.34%
NVDA240621P004000002023-09-29 2:30PM EDT400.0042.6541.9542.55-1.25-2.85%1832,90741.31%
NVDA240621P004050002023-09-29 12:08PM EDT405.0043.5044.0044.55-2.31-5.04%248141.01%
NVDA240621P004100002023-09-29 10:48AM EDT410.0045.0546.2546.75-2.70-5.65%6779840.81%
NVDA240621P004150002023-09-28 1:13PM EDT415.0050.4948.4549.150.00-1119640.71%
NVDA240621P004200002023-09-29 9:32AM EDT420.0050.3550.8551.55-2.40-4.55%375940.56%
NVDA240621P004250002023-09-29 2:08PM EDT425.0054.5051.2554.20-1.15-2.07%6461740.54%
NVDA240621P004300002023-09-29 10:56AM EDT430.0054.8555.8056.50-2.75-4.77%4671040.24%
NVDA240621P004350002023-09-29 1:02PM EDT435.0059.2158.4059.40-4.04-6.39%1128040.30%
NVDA240621P004400002023-09-29 2:57PM EDT440.0061.2061.0062.10-1.44-2.30%81,26940.18%
NVDA240621P004450002023-09-29 3:00PM EDT445.0063.8563.7064.85-2.31-3.49%272240.06%
NVDA240621P004500002023-09-29 2:57PM EDT450.0066.6566.6067.45-2.03-2.96%51,82139.79%
NVDA240621P004550002023-09-28 1:05PM EDT455.0072.4569.3570.150.00-1747339.54%
NVDA240621P004600002023-09-29 9:47AM EDT460.0070.8072.2073.25-12.75-15.26%431339.53%
NVDA240621P004650002023-09-28 10:14AM EDT465.0080.0075.1076.250.00-2558039.40%
NVDA240621P004700002023-09-28 10:52AM EDT470.0083.3078.2579.350.00-191139.30%
NVDA240621P004750002023-09-29 11:43AM EDT475.0081.0580.9582.40-10.34-11.31%136039.13%
NVDA240621P004800002023-09-29 2:36PM EDT480.0084.7584.3085.50-10.20-10.74%873938.95%
NVDA240621P004850002023-09-21 2:28PM EDT485.00101.2587.6088.700.00-117138.81%
NVDA240621P004900002023-09-28 11:48AM EDT490.0093.6288.8592.450.00-113539.00%
NVDA240621P004950002023-09-26 1:35PM EDT495.00103.1093.4595.800.00-113638.87%
NVDA240621P005000002023-09-29 11:05AM EDT500.0095.9095.5098.75-8.10-7.79%159838.44%
NVDA240621P005050002023-09-21 1:34PM EDT505.00113.50100.40102.450.00-133738.48%
NVDA240621P005100002023-09-25 10:10AM EDT510.00113.52103.75106.800.00-222538.95%
NVDA240621P005150002023-09-21 9:32AM EDT515.00119.25106.15110.150.00-120038.69%
NVDA240621P005200002023-09-25 12:20PM EDT520.00119.37109.55114.000.00-210838.74%
NVDA240621P005250002023-09-15 9:43AM EDT525.00107.50111.30117.700.00-215938.65%
NVDA240621P005300002023-09-28 11:45AM EDT530.00121.90116.50121.450.00-19638.57%
NVDA240621P005350002023-09-18 10:09AM EDT535.00125.00120.15123.950.00-25537.50%
NVDA240621P005400002023-09-22 9:42AM EDT540.00140.95122.85128.900.00-17238.25%
NVDA240621P005450002023-09-28 11:41AM EDT545.00133.35128.35132.850.00-11838.22%
NVDA240621P005500002023-09-28 12:22PM EDT550.00135.90131.90135.450.00-129237.08%
NVDA240621P005550002023-08-22 2:53PM EDT555.00136.06152.70158.700.00-11851.49%
NVDA240621P005600002023-09-15 2:18PM EDT560.00141.00138.75144.900.00-18138.08%
NVDA240621P005650002023-08-22 11:52AM EDT565.00143.00161.20168.650.00-2350.30%
NVDA240621P005700002023-09-28 2:06PM EDT570.00153.00146.75153.050.00-12137.93%
NVDA240621P005750002023-09-19 11:27AM EDT575.00157.15150.40156.350.00-21137.13%
NVDA240621P005800002023-09-18 11:45AM EDT580.00156.91156.85161.450.00-21237.87%
NVDA240621P005850002023-09-05 3:41PM EDT585.00130.78158.50164.550.00-243036.79%
NVDA240621P005900002023-09-22 9:50AM EDT590.00177.90165.15169.750.00-254837.60%
NVDA240621P005950002023-08-30 11:42AM EDT595.00135.73167.25173.950.00-41237.46%
NVDA240621P006000002023-09-22 9:48AM EDT600.00188.00172.30176.500.00-2513835.65%
NVDA240621P006100002023-09-22 1:41PM EDT610.00197.90179.10184.750.00-24234.93%
NVDA240621P006150002023-09-08 11:42AM EDT615.00173.06184.45190.300.00-21236.08%
NVDA240621P006200002023-09-22 9:43AM EDT620.00208.61189.10194.850.00-23536.12%
NVDA240621P006250002023-09-11 9:48AM EDT625.00189.05192.75198.700.00-23835.34%
NVDA240621P006300002023-08-17 10:18AM EDT630.00207.30196.80201.150.00-21232.62%
NVDA240621P006350002023-09-07 1:11PM EDT635.00190.45202.45208.350.00-122235.94%
NVDA240621P006400002023-09-29 12:59PM EDT640.00209.10207.20211.55-6.05-2.81%28734.13%
NVDA240621P006450002023-09-08 11:29AM EDT645.00198.54211.05216.650.00-22234.74%
NVDA240621P006500002023-09-11 11:25AM EDT650.00209.50216.65220.700.00-314933.88%
NVDA240621P006550002023-09-29 12:59PM EDT655.00222.65222.25224.30+8.05+3.75%4432.13%
NVDA240621P006600002023-08-16 12:39PM EDT660.00232.45223.80227.050.00-22427.99%
NVDA240621P006650002023-09-20 2:34PM EDT665.00234.28229.95234.550.00-21833.41%
NVDA240621P006700002023-09-08 11:39AM EDT670.00219.19235.80239.200.00-245733.24%
NVDA240621P006750002023-09-25 10:10AM EDT675.00254.41239.25246.000.00-22036.55%
NVDA240621P006800002023-08-10 2:11PM EDT680.00261.69227.85232.950.00-350.00%
NVDA240621P006850002023-09-26 3:57PM EDT685.00267.01249.15256.000.00-131937.41%
NVDA240621P006900002023-09-26 3:58PM EDT690.00271.61251.35257.150.00-2029230.55%
NVDA240621P006950002023-09-14 1:58PM EDT695.00244.87258.45264.800.00-2736.34%
NVDA240621P007000002023-09-15 11:53AM EDT700.00260.11261.25266.750.00-61530.18%
NVDA240621P007050002023-09-29 12:30PM EDT705.00268.69268.80272.65+17.55+6.99%50232.89%
NVDA240621P007100002023-09-29 3:51PM EDT710.00273.55272.10279.80-20.27-6.90%138237.54%
NVDA240621P007150002023-09-29 12:22PM EDT715.00277.55275.60284.15+0.40+0.14%10036.76%
NVDA240621P007200002023-09-29 10:05AM EDT720.00280.98280.20288.70-4.37-1.53%4036.27%
NVDA240621P007250002023-09-19 2:12PM EDT725.00289.95285.40293.750.00-2036.74%
NVDA240621P007300002023-09-19 2:34PM EDT730.00294.06290.40299.150.00-7037.89%
NVDA240621P007400002023-09-19 11:05AM EDT740.00307.13300.20309.500.00-5039.29%
NVDA240621P007450002023-09-25 3:15PM EDT745.00327.20305.00313.950.00-40038.60%
NVDA240621P007500002023-09-25 3:14PM EDT750.00332.40310.00319.000.00-2039.06%
NVDA240621P007550002023-09-25 3:17PM EDT755.00336.16315.00322.450.00-30035.91%
NVDA240621P007600002023-09-25 3:19PM EDT760.00341.42320.00328.350.00-40038.40%
NVDA240621P007650002023-09-26 3:58PM EDT765.00346.40325.00334.150.00-14040.41%
NVDA240621P007700002023-09-26 3:57PM EDT770.00351.66330.00339.450.00-6341.34%
NVDA240621P007750002023-09-25 3:29PM EDT775.00356.62335.00342.550.00-62037.49%
NVDA240621P007800002023-09-26 10:46AM EDT780.00352.82340.00348.350.00-4039.75%
NVDA240621P007850002023-09-25 3:40PM EDT785.00366.19345.05353.350.00-26040.07%
NVDA240621P007900002023-09-27 2:20PM EDT790.00373.15350.00359.700.00-20643.18%
NVDA240621P007950002023-09-29 12:27PM EDT795.00357.70355.00364.85-0.06-0.02%2043.80%
NVDA240621P008000002023-09-29 12:26PM EDT800.00362.80360.05367.40-19.66-5.14%42138.66%
NVDA240621P008100002023-09-29 12:25PM EDT810.00373.05370.00378.30-18.50-4.72%4041.56%
NVDA240621P008200002023-09-29 12:30PM EDT820.00383.33380.00389.60-19.12-4.75%2044.96%
NVDA240621P008300002023-09-19 2:47PM EDT830.00393.93390.00397.300.00-55040.18%
NVDA240621P008400002023-09-29 12:22PM EDT840.00402.49400.00408.00-0.98-0.24%10042.66%
NVDA240621P008500002023-09-29 12:26PM EDT850.00412.88410.00419.00-4.65-1.11%39045.59%
NVDA240621P008600002023-09-29 3:51PM EDT860.00423.39420.00427.15-21.47-4.83%62041.43%
NVDA240621P008800002023-09-29 12:22PM EDT880.00442.25441.60448.30-3.16-0.71%41045.72%
NVDA240621P009000002023-09-19 2:18PM EDT900.00465.36461.05468.350.00-48046.95%
NVDA240621P009200002023-09-08 3:11PM EDT920.00464.87480.00489.750.00-166051.21%
NVDA240621P009300002023-09-08 11:29AM EDT930.00473.35491.85497.400.00-100045.92%
NVDA240621P009400002023-09-08 11:28AM EDT940.00483.21501.30508.250.00-2048.83%
NVDA240621P009500002023-09-05 1:50PM EDT950.00465.63511.40518.000.00-34048.67%
NVDA240621P009600002023-09-19 2:12PM EDT960.00524.97521.30527.500.00-2047.72%
NVDA240621P009700002023-08-30 11:42AM EDT970.00476.77531.50538.250.00--050.34%
NVDA240621P009800002023-09-01 1:31PM EDT980.00494.37540.75548.750.00-2052.11%
NVDA240621P009900002023-09-01 1:30PM EDT990.00504.62551.10557.500.00-1049.16%
NVDA240621P010000002023-09-08 11:27AM EDT1,000.00543.17561.90567.150.00-2048.49%