Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
822,79+31,67 (+4,00%)
Al cierre: 04:00PM EST
826,56 +3,77 (+0,46%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240719C002300002024-02-22 9:50AM EST230.00551.01591.60601.350.00-11111.66%
NVDA240719C002400002024-02-23 11:44AM EST240.00562.31582.00591.900.00-17110.51%
NVDA240719C002500002024-02-02 9:32AM EST250.00393.95575.90580.500.00-22112.54%
NVDA240719C002550002023-12-21 11:05AM EST255.00241.96345.10349.400.00--20.00%
NVDA240719C002600002024-02-23 3:29PM EST260.00534.30562.50571.750.00-15104.54%
NVDA240719C002650002024-02-23 1:01PM EST265.00541.62557.65566.750.00-16103.25%
NVDA240719C002700002024-01-18 3:59PM EST270.00307.05458.95466.000.00-110.00%
NVDA240719C002750002024-02-08 9:39AM EST275.00435.74550.40559.000.00-14109.44%
NVDA240719C002800002024-02-22 3:11PM EST280.00506.00545.50554.500.00-410108.75%
NVDA240719C002850002024-02-20 11:28AM EST285.00408.65540.65549.550.00--44107.43%
NVDA240719C002900002024-03-01 1:20PM EST290.00534.52536.60541.55+43.03+8.76%44102.51%
NVDA240719C002950002024-03-01 1:25PM EST295.00528.35532.00537.00+269.75+104.31%13102.35%
NVDA240719C003000002024-02-20 2:17PM EST300.00393.51527.15531.650.00-144100.50%
NVDA240719C003050002024-01-25 12:42PM EST305.00322.00487.15494.800.00-320.00%
NVDA240719C003100002024-02-15 10:00AM EST310.00423.35516.25524.200.00-538100.00%
NVDA240719C003200002024-02-23 12:01PM EST320.00490.69506.50514.100.00-11497.27%
NVDA240719C003250002024-03-01 2:38PM EST325.00504.01502.50507.70+167.78+49.90%4495.28%
NVDA240719C003300002024-02-20 9:51AM EST330.00364.46496.75503.700.00-11194.22%
NVDA240719C003350002024-02-05 10:21AM EST335.00354.77491.90498.800.00-41193.17%
NVDA240719C003400002024-02-27 12:19PM EST340.00459.00486.85493.950.00-64091.93%
NVDA240719C003450002024-02-07 10:19AM EST345.00355.64482.15489.150.00-2491.23%
NVDA240719C003500002024-02-21 2:52PM EST350.00328.47478.45482.800.00-31189.83%
NVDA240719C003550002024-02-08 10:47AM EST355.00357.80472.50479.400.00-51489.32%
NVDA240719C003600002024-02-12 11:22AM EST360.00387.11467.45474.550.00-11788.13%
NVDA240719C003650002024-02-28 9:31AM EST365.00421.33462.75468.800.00-1786.29%
NVDA240719C003700002024-02-12 2:52PM EST370.00361.77457.95464.050.00-19785.56%
NVDA240719C003750002024-02-21 12:41PM EST375.00308.70452.90460.050.00-11285.39%
NVDA240719C003800002024-02-20 11:22AM EST380.00318.19448.05454.200.00-11183.35%
NVDA240719C003850002024-02-29 9:33AM EST385.00428.15444.45448.85+6.15+1.46%13983.29%
NVDA240719C003900002024-02-29 3:54PM EST390.00418.34438.35444.200.00-12981.24%
NVDA240719C003950002024-02-22 10:49AM EST395.00388.57433.75439.350.00-1780.64%
NVDA240719C004000002024-03-01 10:46AM EST400.00418.78430.00434.35+15.61+3.87%105780.76%
NVDA240719C004050002024-02-09 3:39PM EST405.00327.92424.45431.000.00-153480.66%
NVDA240719C004100002024-02-20 12:17PM EST410.00283.95420.45426.200.00-13880.63%
NVDA240719C004150002024-02-29 9:48AM EST415.00387.33414.35419.650.00-11576.87%
NVDA240719C004200002024-02-27 3:29PM EST420.00393.64410.70414.65+11.42+2.99%13677.04%
NVDA240719C004250002024-02-22 11:48AM EST425.00362.61405.55410.550.00-13376.59%
NVDA240719C004300002024-02-21 3:56PM EST430.00260.45400.25405.550.00-41875.17%
NVDA240719C004350002024-02-05 11:47AM EST435.00265.75396.20400.600.00-21174.94%
NVDA240719C004400002024-02-23 10:34AM EST440.00370.69390.70396.150.00-1013973.86%
NVDA240719C004450002024-02-22 1:33PM EST445.00343.15386.20391.150.00-21773.18%
NVDA240719C004500002024-03-01 12:53PM EST450.00380.00381.95386.15+34.30+9.92%111,03572.71%
NVDA240719C004550002024-02-22 1:34PM EST455.00333.55376.05382.150.00-321471.68%
NVDA240719C004600002024-02-23 2:39PM EST460.00351.98372.45377.500.00-1424671.99%
NVDA240719C004650002024-02-22 1:33PM EST465.00324.55367.35372.200.00-213370.58%
NVDA240719C004700002024-02-26 3:55PM EST470.00337.24362.30367.250.00-319969.50%
NVDA240719C004750002024-03-01 3:07PM EST475.00356.55356.95362.55+40.90+12.96%116368.39%
NVDA240719C004800002024-03-01 3:07PM EST480.00351.84353.40357.60+22.67+6.89%129968.45%
NVDA240719C004850002024-02-29 1:06PM EST485.00320.87346.90353.300.00-28566.80%
NVDA240719C004900002024-02-29 11:02AM EST490.00312.98343.90348.150.00-123167.08%
NVDA240719C004950002024-02-26 1:21PM EST495.00320.87338.90343.850.00-14266.52%
NVDA240719C005000002024-03-01 2:10PM EST500.00334.90334.55338.85+39.90+13.53%432665.91%
NVDA240719C005050002024-02-26 3:42PM EST505.00304.11330.00335.000.00-12665.93%
NVDA240719C005100002024-02-27 3:53PM EST510.00296.75325.00329.200.00-129464.36%
NVDA240719C005150002024-02-26 12:43PM EST515.00302.20320.00325.100.00-17363.90%
NVDA240719C005200002024-03-01 3:56PM EST520.00316.93315.50320.20+24.13+8.24%116663.25%
NVDA240719C005250002024-02-26 2:31PM EST525.00289.06310.50315.650.00-115862.50%
NVDA240719C005300002024-02-29 11:15AM EST530.00279.83305.50311.050.00-1817661.72%
NVDA240719C005350002024-02-22 2:29PM EST535.00264.85301.95306.450.00-89061.80%
NVDA240719C005400002024-02-28 1:11PM EST540.00260.80297.35301.450.00-114061.01%
NVDA240719C005450002024-02-26 2:48PM EST545.00270.07292.85296.450.00-29260.28%
NVDA240719C005500002024-03-01 3:55PM EST550.00289.02289.70291.40+25.43+9.65%442360.26%
NVDA240719C005550002024-03-01 10:27AM EST555.00271.95284.70287.95+31.95+13.31%114760.08%
NVDA240719C005600002024-02-27 12:20PM EST560.00252.50279.70283.050.00-213559.11%
NVDA240719C005650002024-02-29 9:30AM EST565.00275.82275.75278.05+26.82+10.77%112558.64%
NVDA240719C005700002024-02-23 2:50PM EST570.00251.89270.75273.950.00-521658.09%
NVDA240719C005750002024-03-01 2:54PM EST575.00267.51267.25268.95+19.36+7.80%17957.83%
NVDA240719C005800002024-03-01 3:34PM EST580.00260.00262.85264.50+38.15+17.20%1010857.37%
NVDA240719C005850002024-02-29 9:42AM EST585.00233.30257.85261.400.00-76957.26%
NVDA240719C005900002024-02-29 12:49PM EST590.00224.25252.85256.550.00-112856.32%
NVDA240719C005950002024-03-01 10:30AM EST595.00236.86249.55251.65+25.08+11.84%36356.13%
NVDA240719C006000002024-03-01 2:09PM EST600.00244.84245.50247.10+23.64+10.69%1870655.74%
NVDA240719C006050002024-03-01 2:27PM EST605.00241.32241.25242.85+20.00+9.04%211455.38%
NVDA240719C006100002024-02-27 9:39AM EST610.00202.76235.65239.500.00-217654.81%
NVDA240719C006150002024-03-01 3:57PM EST615.00233.00233.20234.35+26.00+12.56%5452454.81%
NVDA240719C006200002024-03-01 3:10PM EST620.00226.45228.85230.20+23.73+11.71%837854.40%
NVDA240719C006250002024-02-27 3:40PM EST625.00197.36224.25226.300.00-453953.98%
NVDA240719C006300002024-03-01 1:10PM EST630.00218.09220.20222.00+29.92+15.90%753953.61%
NVDA240719C006350002024-02-26 3:10PM EST635.00191.80215.85218.550.00-116053.43%
NVDA240719C006400002024-03-01 3:40PM EST640.00210.23212.35213.80+24.28+13.06%314553.06%
NVDA240719C006450002024-03-01 2:46PM EST645.00207.90208.15209.80+38.90+23.02%19652.70%
NVDA240719C006500002024-03-01 3:34PM EST650.00205.00204.70205.85+24.25+13.42%5163752.61%
NVDA240719C006550002024-03-01 3:34PM EST655.00197.92200.50201.90+16.70+9.22%1015152.23%
NVDA240719C006600002024-03-01 10:59AM EST660.00192.20196.65198.00+17.20+9.83%418551.98%
NVDA240719C006650002024-02-28 3:05PM EST665.00160.99192.20195.000.00-18451.81%
NVDA240719C006700002024-03-01 3:16PM EST670.00186.04188.90190.60+22.04+13.44%125951.53%
NVDA240719C006750002024-03-01 3:46PM EST675.00184.50184.95187.15+29.10+18.73%616051.33%
NVDA240719C006800002024-03-01 3:17PM EST680.00179.20181.65182.90+21.70+13.78%2827651.07%
NVDA240719C006850002024-03-01 3:16PM EST685.00175.04177.70179.40+22.70+14.90%123850.82%
NVDA240719C006900002024-03-01 3:09PM EST690.00171.79174.30175.60+19.29+12.65%831850.63%
NVDA240719C006950002024-03-01 3:24PM EST695.00169.20170.95172.05+28.25+20.04%2851850.51%
NVDA240719C007000002024-03-01 3:38PM EST700.00164.97167.20168.45+16.47+11.09%26591350.24%
NVDA240719C007200002024-03-01 3:43PM EST720.00151.75153.55154.80+16.36+12.08%4660149.93%
NVDA240719C007400002024-03-01 3:07PM EST740.00138.30140.65142.00+17.10+14.11%23255549.39%
NVDA240719C007600002024-03-01 3:41PM EST760.00126.95128.70129.60+15.05+13.45%5080248.74%
NVDA240719C007800002024-03-01 3:25PM EST780.00116.50117.40118.30+14.65+14.38%23164348.36%
NVDA240719C008000002024-03-01 3:59PM EST800.00107.50106.85107.75+15.55+16.91%8572,60548.02%
NVDA240719C008200002024-03-01 3:56PM EST820.0096.8097.1097.90+14.50+17.62%42690547.71%
NVDA240719C008400002024-03-01 3:51PM EST840.0087.1088.1088.90+13.00+17.54%16760847.51%
NVDA240719C008600002024-03-01 3:56PM EST860.0079.5079.8080.55+11.97+17.73%15138547.33%
NVDA240719C008800002024-03-01 3:39PM EST880.0071.2072.2073.00+12.95+22.23%6634547.24%
NVDA240719C009000002024-03-01 3:53PM EST900.0064.9065.2565.95+10.50+19.30%1931,70447.10%
NVDA240719C009200002024-03-01 3:37PM EST920.0057.7058.9059.65+10.90+23.29%5825447.07%
NVDA240719C009400002024-03-01 3:29PM EST940.0052.7053.1553.85+10.90+26.08%17126547.03%
NVDA240719C009600002024-03-01 3:59PM EST960.0048.2047.8548.45+11.05+29.74%2928046.94%
NVDA240719C009800002024-03-01 3:47PM EST980.0042.6843.1043.80+9.42+28.32%2227947.00%
NVDA240719C009900002024-03-01 12:34PM EST990.0040.4540.8541.45+7.20+21.65%1342846.93%
NVDA240719C010000002024-03-01 3:54PM EST1,000.0038.5038.8539.30+7.44+23.95%1761,71646.92%
NVDA240719C010100002024-03-01 1:20PM EST1,010.0035.9836.7537.30+8.67+31.75%1945246.93%
NVDA240719C010200002024-03-01 3:21PM EST1,020.0034.2034.8535.40+7.87+29.89%4223246.95%
NVDA240719C010300002024-03-01 2:27PM EST1,030.0033.5533.0033.55+8.92+36.22%1010746.94%
NVDA240719C010400002024-03-01 12:23PM EST1,040.0030.8531.3032.00+5.85+23.40%28947.06%
NVDA240719C010500002024-03-01 3:19PM EST1,050.0029.3029.7030.20+7.75+35.96%1150146.98%
NVDA240719C010600002024-03-01 12:03PM EST1,060.0027.3428.2528.70+6.60+31.82%222547.04%
NVDA240719C010700002024-03-01 10:26AM EST1,070.0023.7026.6527.30+3.30+16.18%108947.11%
NVDA240719C010800002024-03-01 3:59PM EST1,080.0025.5125.3025.85+7.09+38.49%2194047.10%
NVDA240719C010900002024-03-01 12:35PM EST1,090.0023.9024.0024.45+6.43+36.81%25047.08%
NVDA240719C011000002024-03-01 3:33PM EST1,100.0022.4522.8523.25+5.65+33.63%10138547.15%
NVDA240719C011100002024-03-01 3:32PM EST1,110.0021.2321.6522.05+4.48+26.75%3536247.18%
NVDA240719C011200002024-02-29 10:09AM EST1,120.0020.3020.5020.90+4.90+31.82%13747.20%
NVDA240719C011300002024-03-01 1:01PM EST1,130.0019.2419.4519.80+5.69+41.99%536847.22%
NVDA240719C011400002024-03-01 11:23AM EST1,140.0018.3518.4518.80+5.95+47.98%99447.27%
NVDA240719C011500002024-03-01 11:44AM EST1,150.0017.3517.5517.90+5.20+42.80%845247.36%
NVDA240719C011600002024-02-28 3:29PM EST1,160.0011.1516.6517.150.00-32447.54%
NVDA240719C011700002024-03-01 11:27AM EST1,170.0015.9015.7516.10+5.25+49.30%55847.42%
NVDA240719C011800002024-03-01 12:34PM EST1,180.0014.9814.9515.30+4.23+39.35%1012747.49%
NVDA240719C011900002024-03-01 9:43AM EST1,190.0011.3014.2514.55+1.27+12.66%139147.56%
NVDA240719C012000002024-03-01 3:54PM EST1,200.0013.6513.5013.90+3.43+33.56%7937,26447.68%
NVDA240719C012100002024-03-01 12:29PM EST1,210.0012.6712.8513.30+2.88+29.42%723247.83%
NVDA240719C012200002024-03-01 11:06AM EST1,220.0011.2012.2012.60+0.25+2.28%34247.84%
NVDA240719C012300002024-03-01 12:08PM EST1,230.0011.1511.6011.85+3.90+53.79%68547.77%
NVDA240719C012400002024-03-01 3:27PM EST1,240.0010.9511.0011.20+3.45+46.00%11447.76%
NVDA240719C012500002024-03-01 3:17PM EST1,250.0010.3510.5010.80+2.88+38.55%33591847.99%
NVDA240719C012600002024-02-29 3:58PM EST1,260.007.509.9510.250.00-16448.03%
NVDA240719C012700002024-03-01 11:47AM EST1,270.009.659.409.75+2.40+33.10%212948.09%
NVDA240719C012800002024-02-29 2:17PM EST1,280.006.509.059.300.00-11248.18%
NVDA240719C012900002024-03-01 11:02AM EST1,290.007.808.608.85+1.76+29.14%73548.25%
NVDA240719C013000002024-03-01 2:39PM EST1,300.008.258.208.45+2.55+44.74%5619748.34%
NVDA240719C013200002024-03-01 12:03PM EST1,320.007.207.457.70+2.20+44.00%177448.53%
NVDA240719C013400002024-03-01 3:16PM EST1,340.006.636.657.00+1.83+38.12%46248.68%
NVDA240719C013600002024-03-01 9:38AM EST1,360.004.506.156.40+0.25+5.88%25448.88%
NVDA240719C013800002024-03-01 3:57PM EST1,380.005.725.555.90+1.83+47.04%2440149.15%
NVDA240719C014000002024-03-01 3:59PM EST1,400.005.275.105.30+1.52+40.53%55677749.17%
NVDA240719C014100002024-03-01 3:02PM EST1,410.005.004.955.15+1.80+56.25%1725549.41%
NVDA240719C014200002024-03-01 9:37AM EST1,420.003.254.754.90+0.32+10.92%12949.45%
NVDA240719C014300002024-02-26 2:09PM EST1,430.004.304.554.750.00-152349.65%
NVDA240719C014400002024-02-29 10:11AM EST1,440.004.504.254.50+1.50+50.00%11649.65%
NVDA240719C014500002024-03-01 11:23AM EST1,450.004.054.154.35+1.30+47.27%507649.82%
NVDA240719C014600002024-03-01 12:01PM EST1,460.003.953.904.15+1.04+35.74%11249.88%
NVDA240719C014700002024-03-01 1:07PM EST1,470.003.803.754.00+1.27+50.20%12450.02%
NVDA240719C014800002024-03-01 11:32AM EST1,480.003.803.603.85+1.08+39.71%346950.15%
NVDA240719C014900002024-03-01 3:37PM EST1,490.003.553.453.70+1.00+39.22%231,48550.26%
NVDA240719C015000002024-03-01 3:09PM EST1,500.003.403.303.55+0.86+33.86%103550.06%
NVDA240719C015200002024-03-01 11:34AM EST1,520.003.253.053.30+1.13+53.30%3650.31%
NVDA240719C015600002024-03-01 2:00PM EST1,560.002.802.652.85+0.96+52.17%10750150.83%
NVDA240719C015800002024-03-01 3:33PM EST1,580.002.572.482.65+0.95+58.64%19651.09%
NVDA240719C016000002024-03-01 11:02AM EST1,600.002.132.302.47+0.56+35.67%12051.32%
NVDA240719C016200002024-03-01 3:33PM EST1,620.002.262.152.32+0.78+52.70%9451.60%
NVDA240719C016400002024-03-01 3:41PM EST1,640.002.062.032.15+0.66+47.14%20212351.85%
Ventaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240719P001650002024-02-23 12:30PM EST165.000.040.000.110.00-5584.38%
NVDA240719P001700002024-02-23 12:27PM EST170.000.040.000.100.00-5582.23%
NVDA240719P001750002024-02-23 12:30PM EST175.000.050.000.110.00-101081.25%
NVDA240719P002200002024-02-26 9:30AM EST220.000.200.000.120.00-1170.12%
NVDA240719P002300002024-02-26 3:42PM EST230.000.140.020.140.00-1169.53%
NVDA240719P002400002024-03-01 9:34AM EST240.000.100.000.16-0.10-50.00%2430867.19%
NVDA240719P002500002024-03-01 1:29PM EST250.000.190.050.17-0.01-5.00%225466.99%
NVDA240719P002550002024-02-20 2:52PM EST255.000.560.060.190.00-8022866.70%
NVDA240719P002600002024-02-05 9:35AM EST260.000.450.070.200.00-11966.11%
NVDA240719P002650002024-02-12 9:30AM EST265.000.450.090.210.00-21365.72%
NVDA240719P002700002024-02-26 3:45PM EST270.000.270.130.220.00-117965.67%
NVDA240719P002750002024-02-26 3:44PM EST275.000.290.110.240.00-102264.65%
NVDA240719P002800002024-02-22 1:27PM EST280.000.390.120.250.00-348563.97%
NVDA240719P002850002024-02-22 10:15AM EST285.000.390.150.290.00-61364.06%
NVDA240719P002900002024-02-26 10:12AM EST290.000.380.150.320.00-35563.53%
NVDA240719P002950002024-02-29 9:34AM EST295.000.300.210.300.00-5013763.09%
NVDA240719P003000002024-03-01 3:26PM EST300.000.260.250.32-0.07-21.21%141,24562.84%
NVDA240719P003050002024-03-01 11:27AM EST305.000.280.260.38-0.17-37.78%35062.65%
NVDA240719P003100002024-02-26 10:53AM EST310.000.480.230.400.00-220661.57%
NVDA240719P003150002024-02-16 11:17AM EST315.001.050.270.390.00-16560.94%
NVDA240719P003200002024-02-27 12:14PM EST320.000.500.280.450.00-313960.67%
NVDA240719P003250002024-02-29 10:24AM EST325.000.380.320.44-0.07-15.56%117460.01%
NVDA240719P003300002024-02-27 2:10PM EST330.000.590.330.470.00-113959.42%
NVDA240719P003350002024-02-22 9:48AM EST335.000.690.370.500.00-213859.08%
NVDA240719P003400002024-02-29 11:11AM EST340.000.560.420.530.00-19958.79%
NVDA240719P003450002024-03-01 9:44AM EST345.000.560.430.56-0.34-37.78%814958.15%
NVDA240719P003500002024-03-01 2:42PM EST350.000.580.470.60-0.18-23.68%171957.81%
NVDA240719P003550002024-02-26 2:37PM EST355.000.990.500.630.00-313557.30%
NVDA240719P003600002024-02-28 11:32AM EST360.000.770.540.640.00-126056.71%
NVDA240719P003650002024-03-01 11:44AM EST365.000.670.580.69-0.21-23.86%1619756.35%
NVDA240719P003700002024-02-29 10:02AM EST370.000.820.620.740.00-5037755.96%
NVDA240719P003750002024-03-01 3:58PM EST375.000.750.690.77-0.27-26.47%122855.62%
NVDA240719P003800002024-03-01 12:53PM EST380.000.850.740.83-0.08-8.60%141155.27%
NVDA240719P003850002024-03-01 10:59AM EST385.000.900.770.93-0.09-9.09%1015954.99%
NVDA240719P003900002024-03-01 12:54PM EST390.000.990.830.95-0.21-17.50%114154.47%
NVDA240719P003950002024-03-01 10:06AM EST395.001.050.891.03-0.24-18.60%1514554.19%
NVDA240719P004000002024-03-01 2:08PM EST400.001.080.951.09-0.15-12.20%161,26653.80%
NVDA240719P004050002024-02-22 1:11PM EST405.001.971.021.160.00-310353.46%
NVDA240719P004100002024-03-01 9:59AM EST410.001.331.111.23-0.34-20.36%859153.15%
NVDA240719P004150002024-02-29 2:53PM EST415.001.471.161.300.00-110652.70%
NVDA240719P004200002024-02-27 1:40PM EST420.001.461.231.38-0.31-17.51%349752.32%
NVDA240719P004250002024-02-28 3:46PM EST425.001.831.311.470.00-267351.98%
NVDA240719P004300002024-03-01 3:59PM EST430.001.501.411.52-0.51-25.37%223651.56%
NVDA240719P004350002024-03-01 3:48PM EST435.001.591.521.65-0.30-15.87%114351.37%
NVDA240719P004400002024-03-01 2:52PM EST440.001.731.601.75-0.37-17.62%535550.99%
NVDA240719P004450002024-03-01 3:42PM EST445.001.831.741.86-0.47-20.43%536650.75%
NVDA240719P004500002024-03-01 3:59PM EST450.001.901.831.97-0.33-14.80%645050.37%
NVDA240719P004550002024-02-29 11:48AM EST455.002.491.932.090.00-124950.02%
NVDA240719P004600002024-03-01 2:24PM EST460.002.182.072.22-0.55-20.15%540450.04%
NVDA240719P004650002024-03-01 3:30PM EST465.002.332.192.35-0.56-19.38%122349.71%
NVDA240719P004700002024-03-01 12:19PM EST470.002.582.322.49-0.21-7.53%233049.39%
NVDA240719P004750002024-03-01 3:30PM EST475.002.632.462.65-0.59-18.32%219149.12%
NVDA240719P004800002024-02-29 3:44PM EST480.003.162.622.810.00-243248.82%
NVDA240719P004850002024-03-01 3:58PM EST485.002.902.802.97-1.69-36.82%87748.50%
NVDA240719P004900002024-02-28 3:48PM EST490.004.202.953.200.00-1527048.36%
NVDA240719P004950002024-03-01 3:20PM EST495.003.403.103.35-0.65-16.05%114547.97%
NVDA240719P005000002024-03-01 3:52PM EST500.003.503.353.55-0.58-14.22%631,03947.69%
NVDA240719P005050002024-03-01 2:08PM EST505.003.773.503.80-1.23-24.60%48447.51%
NVDA240719P005100002024-03-01 2:39PM EST510.003.973.754.00-0.83-17.29%141847.19%
NVDA240719P005150002024-03-01 3:56PM EST515.004.144.004.20-1.74-29.59%111346.84%
NVDA240719P005200002024-03-01 2:51PM EST520.004.504.254.50-0.75-14.29%546146.70%
NVDA240719P005250002024-03-01 2:32PM EST525.004.784.504.75-0.79-14.18%1153046.41%
NVDA240719P005300002024-03-01 3:44PM EST530.005.004.805.05-1.00-16.67%2156446.21%
NVDA240719P005350002024-03-01 12:01PM EST535.005.595.055.35-1.66-22.90%1217345.98%
NVDA240719P005400002024-03-01 12:01PM EST540.005.955.405.65-0.65-9.85%1027945.72%
NVDA240719P005450002024-02-26 1:16PM EST545.007.945.705.950.00-125045.44%
NVDA240719P005500002024-03-01 2:41PM EST550.006.286.106.30-2.44-27.98%3248445.22%
NVDA240719P005550002024-03-01 2:13PM EST555.006.656.406.70-2.53-27.56%421445.06%
NVDA240719P005600002024-03-01 11:34AM EST560.007.506.857.10-0.70-8.54%154344.86%
NVDA240719P005650002024-03-01 2:13PM EST565.007.607.207.50-2.30-23.23%427044.64%
NVDA240719P005700002024-03-01 2:34PM EST570.008.017.657.95-1.39-14.79%739744.47%
NVDA240719P005750002024-02-29 3:57PM EST575.009.908.108.450.00-931644.34%
NVDA240719P005800002024-03-01 10:02AM EST580.0010.068.658.90-0.97-8.79%234344.10%
NVDA240719P005850002024-02-27 9:44AM EST585.0014.559.109.500.00-652144.04%
NVDA240719P005900002024-03-01 3:07PM EST590.009.909.6510.00-1.95-16.46%357843.82%
NVDA240719P005950002024-03-01 3:33PM EST595.0010.7010.2010.60-2.26-17.44%1934743.69%
NVDA240719P006000002024-03-01 3:03PM EST600.0011.0010.8011.15-2.15-16.35%4763943.48%
NVDA240719P006050002024-03-01 1:14PM EST605.0012.2011.5011.80-2.55-17.29%1014943.35%
NVDA240719P006100002024-03-01 3:32PM EST610.0012.6712.2012.45-2.48-16.37%15132843.19%
NVDA240719P006150002024-03-01 2:20PM EST615.0013.4012.7513.15-1.95-12.70%263443.05%
NVDA240719P006200002024-03-01 3:32PM EST620.0014.1113.5013.85-2.81-16.61%8155842.89%
NVDA240719P006250002024-03-01 11:12AM EST625.0015.5014.2514.60-1.85-10.66%666842.74%
NVDA240719P006300002024-03-01 3:56PM EST630.0015.3715.1515.40-3.44-18.29%7634842.62%
NVDA240719P006350002024-03-01 10:49AM EST635.0017.0515.9516.25-2.60-13.23%727342.51%
NVDA240719P006400002024-03-01 11:55AM EST640.0018.0016.6517.25-2.85-13.67%113142.51%
NVDA240719P006450002024-02-27 3:46PM EST645.0023.3217.6518.050.00-5313142.29%
NVDA240719P006500002024-03-01 3:54PM EST650.0019.0518.7019.10-3.85-16.81%2741642.27%
NVDA240719P006550002024-03-01 3:17PM EST655.0020.5519.5020.00-4.50-17.96%405242.08%
NVDA240719P006600002024-03-01 3:54PM EST660.0021.1020.5521.05-4.35-17.09%9013541.99%
NVDA240719P006650002024-03-01 3:40PM EST665.0022.5021.6022.10-5.50-19.64%56341.87%
NVDA240719P006700002024-03-01 3:54PM EST670.0023.3022.8023.25-3.70-13.70%2043641.80%
NVDA240719P006750002024-03-01 3:11PM EST675.0025.0024.0024.50-4.16-14.27%1112541.77%
NVDA240719P006800002024-03-01 3:59PM EST680.0025.3525.1525.70-5.20-17.02%729241.68%
NVDA240719P006850002024-03-01 3:59PM EST685.0026.7026.3526.85-4.48-14.37%47841.52%
NVDA240719P006900002024-03-01 12:20PM EST690.0029.3027.6028.25-3.93-11.83%316241.50%
NVDA240719P006950002024-03-01 3:59PM EST695.0029.2229.0029.55-5.43-15.67%2221641.39%
NVDA240719P007000002024-03-01 3:20PM EST700.0030.9030.4030.90-5.33-14.71%17284141.28%
NVDA240719P007200002024-03-01 2:27PM EST720.0037.2736.4036.95-5.31-12.47%10130840.98%
NVDA240719P007400002024-03-01 3:34PM EST740.0044.4043.2043.80-7.15-13.87%4234040.73%
NVDA240719P007600002024-03-01 2:18PM EST760.0052.3950.7551.40-7.08-11.91%3718640.46%
NVDA240719P007800002024-03-01 2:57PM EST780.0060.4959.1559.85-9.81-13.95%2323640.23%
NVDA240719P008000002024-03-01 3:28PM EST800.0069.9068.4069.15-9.22-11.65%28159340.03%
NVDA240719P008200002024-03-01 3:56PM EST820.0079.3578.4579.20-12.40-13.51%875439.82%
NVDA240719P008400002024-03-01 2:27PM EST840.0090.8389.2590.05-9.82-9.76%2234439.62%
NVDA240719P008600002024-03-01 3:04PM EST860.00103.15100.80101.65-9.95-8.80%1428039.41%
NVDA240719P008800002024-03-01 2:00PM EST880.00114.55113.10114.00-11.50-9.12%3215739.22%
NVDA240719P009000002024-03-01 1:09PM EST900.00129.33125.95127.00-10.82-7.72%516139.00%
NVDA240719P009200002024-02-29 10:15AM EST920.00158.67139.50140.750.00-211938.83%
NVDA240719P009400002024-02-21 3:54PM EST940.00272.73152.60155.300.00-22038.74%
NVDA240719P009600002024-03-01 12:32PM EST960.00173.32167.85170.10-9.68-5.29%1023938.47%
NVDA240719P009800002024-02-14 3:18PM EST980.00263.45182.35186.200.00-181238.64%
NVDA240719P009900002024-02-14 1:47PM EST990.00274.84190.55194.100.00-685738.53%
NVDA240719P010000002024-03-01 2:41PM EST1,000.00202.50199.15201.55-21.63-9.65%124738.06%
NVDA240719P010100002024-03-01 2:27PM EST1,010.00209.85206.70209.65-82.05-28.11%210937.90%
NVDA240719P010200002024-03-01 12:29PM EST1,020.00221.15215.60217.85-27.50-11.06%106537.74%
NVDA240719P010300002024-02-14 11:51AM EST1,030.00313.25223.00227.650.00-42638.61%
NVDA240719P010400002024-02-23 10:29AM EST1,040.00256.41231.65235.650.00-46538.19%
NVDA240719P010500002024-02-14 10:36AM EST1,050.00322.00239.85243.500.00-118937.54%
NVDA240719P010600002024-02-12 10:54AM EST1,060.00328.80248.20252.250.00-64837.49%
NVDA240719P010700002024-02-20 12:08PM EST1,070.00394.84256.65261.550.00-32937.81%
NVDA240719P010800002024-02-09 1:08PM EST1,080.00365.25266.60270.450.00--3537.77%
NVDA240719P010900002024-02-14 10:17AM EST1,090.00359.20275.50279.500.00-24637.78%
NVDA240719P011000002024-02-29 11:31AM EST1,100.00314.10284.40287.250.00-76836.51%
NVDA240719P011100002024-02-12 2:52PM EST1,110.00392.60292.90296.250.00-6336.28%
NVDA240719P011200002024-02-22 3:31PM EST1,120.00341.70302.75306.350.00-21537.15%
NVDA240719P011300002024-02-12 2:52PM EST1,130.00412.30311.15314.850.00--2336.26%
NVDA240719P011400002024-02-22 3:28PM EST1,140.00360.20319.70325.100.00-21137.27%
NVDA240719P011500002024-02-22 3:29PM EST1,150.00370.60329.95333.050.00-6135.45%
NVDA240719P011600002024-02-22 3:30PM EST1,160.00380.00338.90344.300.00-7237.74%
NVDA240719P011700002024-02-14 11:21AM EST1,170.00448.20348.15354.050.00-2138.11%
NVDA240719P011800002024-02-12 12:36PM EST1,180.00445.40358.15362.300.00-12036.38%
NVDA240719P011900002024-02-20 9:33AM EST1,190.00477.27367.65371.750.00--036.17%
NVDA240719P012000002024-02-20 10:21AM EST1,200.00510.95377.40381.400.00--036.22%
NVDA240719P012300002024-02-20 9:41AM EST1,230.00541.00406.60410.400.00--036.15%
NVDA240719P012500002024-02-20 9:41AM EST1,250.00561.00425.30429.850.00--036.09%
NVDA240719P012600002024-02-20 9:36AM EST1,260.00553.15435.15439.700.00--036.28%
NVDA240719P012800002024-02-15 3:00PM EST1,280.00549.90455.05459.550.00--036.97%
NVDA240719P012900002024-02-20 9:41AM EST1,290.00595.90465.05469.350.00--036.96%
NVDA240719P013000002024-02-15 11:23AM EST1,300.00569.74475.10479.550.00--038.00%
NVDA240719P014900002024-02-20 9:41AM EST1,490.00796.00663.75671.600.00--051.87%