Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.064,69+26,70 (+2,57%)
Al cierre: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA241018C002000002024-05-24 2:07PM EDT200.00860.00862.55875.05+269.90+45.74%30138.32%
NVDA241018C002100002024-05-24 2:20PM EDT210.00853.10855.30865.35+273.40+47.16%10142.08%
NVDA241018C002200002024-05-24 2:20PM EDT220.00842.96842.00855.55+169.45+25.16%15130.35%
NVDA241018C002500002024-05-01 3:31PM EDT250.00795.88812.00826.35+189.78+31.31%2021121.95%
NVDA241018C002600002024-05-13 10:01AM EDT260.00641.59802.00816.450.00-45118.98%
NVDA241018C002900002024-04-30 11:43AM EDT290.00590.84772.45786.950.00--2112.07%
NVDA241018C003000002024-04-11 3:37PM EDT300.00612.00603.40609.250.00-120.00%
NVDA241018C003100002024-05-10 10:55AM EDT310.00741.07757.60767.65+146.83+24.71%59116.39%
NVDA241018C003200002024-05-14 12:40PM EDT320.00596.09747.85758.050.00--1114.50%
NVDA241018C003300002024-03-22 3:45PM EDT330.00622.80441.15446.100.00-330.00%
NVDA241018C003400002024-05-17 2:01PM EDT340.00598.37728.35738.450.00-23110.30%
NVDA241018C003500002024-05-24 11:39AM EDT350.00705.00718.60728.70+117.43+19.99%28108.34%
NVDA241018C003600002024-04-16 1:23PM EDT360.00527.92570.55577.300.00-230.00%
NVDA241018C003700002024-04-22 2:31PM EDT370.00439.720.000.000.00--00.00%
NVDA241018C003800002024-05-23 1:27PM EDT380.00687.10690.30699.400.00-37103.72%
NVDA241018C003900002024-05-13 10:43AM EDT390.00517.50679.65689.700.00-14100.95%
NVDA241018C004000002024-05-24 3:22PM EDT400.00670.00669.90679.95+14.07+2.15%4899.18%
NVDA241018C004100002024-05-23 1:15PM EDT410.00657.18660.15670.250.00-8897.49%
NVDA241018C004200002024-05-23 11:41AM EDT420.00639.81650.45660.500.00-1295.83%
NVDA241018C004300002024-05-03 9:58AM EDT430.00472.49640.70650.800.00-1294.19%
NVDA241018C004400002024-05-03 1:36PM EDT440.00463.64626.90641.050.00-101288.56%
NVDA241018C004500002024-05-23 1:58PM EDT450.00609.50618.75631.400.00-51188.71%
NVDA241018C004600002024-05-07 1:01PM EDT460.00469.71611.55621.650.00-21489.47%
NVDA241018C004700002024-04-22 10:26AM EDT470.00318.600.000.000.00-2200.00%
NVDA241018C004800002024-04-23 11:57AM EDT480.00360.950.000.000.00-4100.00%
NVDA241018C004900002024-05-24 2:24PM EDT490.00576.72582.45592.60+104.72+22.19%52885.06%
NVDA241018C005000002024-05-23 10:54AM EDT500.00555.83572.80582.950.00-111383.69%
NVDA241018C005100002024-05-14 12:44PM EDT510.00413.91563.10573.200.00-81782.22%
NVDA241018C005200002024-05-24 3:26PM EDT520.00554.15553.45563.60+110.15+24.81%32680.91%
NVDA241018C005300002024-05-24 2:37PM EDT530.00537.35543.80553.95+17.68+3.40%52779.57%
NVDA241018C005400002024-05-21 10:19AM EDT540.00527.75535.15542.90+113.00+27.25%31977.97%
NVDA241018C005500002024-05-24 12:27PM EDT550.00510.52525.85533.70+107.77+26.76%44677.19%
NVDA241018C005600002024-05-24 2:37PM EDT560.00508.45515.85524.75+115.10+29.26%32376.10%
NVDA241018C005700002024-05-16 12:05PM EDT570.00398.46506.30515.500.00-11475.10%
NVDA241018C005800002024-05-22 10:13AM EDT580.00387.30496.55504.000.00-14072.60%
NVDA241018C005900002024-05-13 12:36PM EDT590.00343.00487.20493.800.00-44271.19%
NVDA241018C006000002024-05-24 3:26PM EDT600.00477.65478.00483.35+18.52+4.03%49669.73%
NVDA241018C006100002024-05-23 10:21AM EDT610.00441.35468.15475.400.00-12169.33%
NVDA241018C006200002024-05-23 11:45AM EDT620.00446.52458.75465.100.00-13867.85%
NVDA241018C006300002024-05-09 10:48AM EDT630.00292.44449.25457.050.00-11967.53%
NVDA241018C006400002024-05-06 1:55PM EDT640.00312.50440.00445.500.00-12865.50%
NVDA241018C006500002024-05-24 1:49PM EDT650.00421.00430.75437.45+8.86+2.15%116965.26%
NVDA241018C006600002024-05-23 2:58PM EDT660.00395.17421.15430.300.00-104865.22%
NVDA241018C006700002024-05-24 11:23AM EDT670.00398.20411.80420.10+23.92+6.39%12663.83%
NVDA241018C006800002024-05-24 3:14PM EDT680.00396.30402.05411.85+94.73+31.41%28263.14%
NVDA241018C006900002024-05-24 3:14PM EDT690.00387.10392.85400.70+9.43+2.50%115161.41%
NVDA241018C007000002024-05-24 3:29PM EDT700.00384.44383.65392.25+19.87+5.45%2185860.85%
NVDA241018C007100002024-05-24 3:53PM EDT710.00375.45374.65381.50+23.62+6.71%206359.40%
NVDA241018C007200002024-05-24 3:47PM EDT720.00365.85365.85372.60+100.88+38.07%64858.79%
NVDA241018C007300002024-05-23 1:38PM EDT730.00353.95356.45364.600.00-105458.26%
NVDA241018C007400002024-05-24 3:42PM EDT740.00347.45348.45356.15+14.20+4.26%29858.04%
NVDA241018C007500002024-05-24 3:54PM EDT750.00339.55339.75346.35+22.15+6.98%2916357.03%
NVDA241018C007600002024-05-24 3:57PM EDT760.00332.10328.35338.60+16.16+5.11%125755.79%
NVDA241018C007700002024-05-24 3:47PM EDT770.00321.95322.15329.60+21.95+7.32%116155.89%
NVDA241018C007800002024-05-24 3:47PM EDT780.00313.30313.05319.90+10.62+3.51%268554.75%
NVDA241018C007900002024-05-24 3:47PM EDT790.00305.28302.15311.50+30.33+11.03%2310853.43%
NVDA241018C008000002024-05-24 2:52PM EDT800.00291.05296.75306.45+15.00+5.43%1326654.86%
NVDA241018C008100002024-05-24 3:54PM EDT810.00288.80288.70295.65+26.00+9.89%76653.64%
NVDA241018C008200002024-05-24 3:40PM EDT820.00280.25280.55286.75-0.75-0.27%3610852.93%
NVDA241018C008300002024-05-24 3:31PM EDT830.00272.80272.60279.45+5.43+2.03%1310952.71%
NVDA241018C008400002024-05-24 3:50PM EDT840.00265.00263.45271.65+11.00+4.33%1316551.97%
NVDA241018C008500002024-05-24 3:47PM EDT850.00257.02254.60265.25+19.55+8.23%2937951.66%
NVDA241018C008600002024-05-24 3:30PM EDT860.00250.54251.85256.45+31.16+14.20%2038252.26%
NVDA241018C008700002024-05-24 3:30PM EDT870.00242.05244.30248.65+29.62+13.94%1122151.80%
NVDA241018C008800002024-05-24 3:57PM EDT880.00236.00236.80241.65+3.20+1.37%7288551.52%
NVDA241018C008900002024-05-24 3:26PM EDT890.00228.04229.65234.30+15.79+7.44%2626051.19%
NVDA241018C009000002024-05-24 3:56PM EDT900.00221.69221.65227.50+15.07+7.29%721,24650.75%
NVDA241018C009100002024-05-24 3:54PM EDT910.00213.30215.50220.10+9.25+4.53%11813850.55%
NVDA241018C009200002024-05-24 3:47PM EDT920.00206.20208.70213.15+9.89+5.04%5826350.26%
NVDA241018C009300002024-05-24 3:45PM EDT930.00198.64202.05206.40+15.02+8.18%3012350.95%
NVDA241018C009400002024-05-24 3:12PM EDT940.00188.57195.45199.45+10.57+5.94%4413350.52%
NVDA241018C009500002024-05-24 3:57PM EDT950.00188.27188.25193.05+24.57+15.01%371,81250.29%
NVDA241018C009600002024-05-24 1:27PM EDT960.00171.80179.85186.80+7.10+4.31%1425550.06%
NVDA241018C009700002024-05-24 3:15PM EDT970.00176.20176.65181.00+23.20+15.16%2114549.98%
NVDA241018C009800002024-05-24 3:14PM EDT980.00164.60170.75174.95+12.91+8.51%7717449.75%
NVDA241018C009900002024-05-24 3:11PM EDT990.00158.60161.85169.10-3.41-2.10%1313349.55%
NVDA241018C010000002024-05-24 3:59PM EDT1,000.00159.80152.00161.00+14.55+10.02%16871848.41%
NVDA241018C010100002024-05-24 3:57PM EDT1,010.00152.92150.70157.80+14.78+10.70%377549.17%
NVDA241018C010200002024-05-24 3:22PM EDT1,020.00145.70141.45156.20+12.36+9.27%1220250.48%
NVDA241018C010300002024-05-24 3:55PM EDT1,030.00142.55143.00148.50+11.10+8.44%4421049.38%
NVDA241018C010400002024-05-24 3:54PM EDT1,040.00137.20135.10140.85+12.70+10.20%15523948.27%
NVDA241018C010500002024-05-24 3:54PM EDT1,050.00132.05130.00136.20+12.35+10.32%7222648.27%
NVDA241018C010600002024-05-24 3:59PM EDT1,060.00129.00125.40130.25+13.90+12.08%7114247.73%
NVDA241018C010700002024-05-24 1:53PM EDT1,070.00117.62123.50124.85+5.52+4.92%1017747.35%
NVDA241018C010800002024-05-24 3:59PM EDT1,080.00119.45118.95120.45+7.35+6.56%711247.30%
NVDA241018C010900002024-05-24 3:41PM EDT1,090.00112.96114.80116.10+12.31+12.23%1512947.23%
NVDA241018C011000002024-05-24 3:50PM EDT1,100.00109.17110.25111.80+7.86+7.76%17342847.13%
NVDA241018C011100002024-05-24 3:41PM EDT1,110.00104.42101.00109.15+13.02+14.25%3110647.61%
NVDA241018C011200002024-05-24 3:46PM EDT1,120.00100.4099.90106.25+4.36+4.54%5313547.94%
NVDA241018C011300002024-05-24 3:46PM EDT1,130.0096.6098.05100.00+8.69+9.89%376246.99%
NVDA241018C011400002024-05-24 3:54PM EDT1,140.0094.0192.4097.60+14.79+18.67%8940947.43%
NVDA241018C011500002024-05-24 3:51PM EDT1,150.0090.6088.7092.95+9.60+11.85%3117146.99%
NVDA241018C011600002024-05-23 3:01PM EDT1,160.0079.4585.1591.35+0.15+0.19%110647.66%
NVDA241018C011700002024-05-24 2:22PM EDT1,170.0080.3081.7086.50+11.65+16.97%244847.06%
NVDA241018C011800002024-05-24 3:31PM EDT1,180.0079.4577.8085.20+8.60+12.14%95147.76%
NVDA241018C011900002024-05-24 1:21PM EDT1,190.0070.9575.3081.65+5.10+7.74%410647.58%
NVDA241018C012000002024-05-24 3:53PM EDT1,200.0073.5072.2575.80+5.27+7.72%37861346.48%
NVDA241018C012200002024-05-24 2:57PM EDT1,220.0068.0965.9074.95+11.02+19.31%2846348.33%
NVDA241018C012400002024-05-24 3:51PM EDT1,240.0062.0860.9564.60+4.08+7.03%3118646.34%
NVDA241018C012600002024-05-24 2:42PM EDT1,260.0054.9055.9060.05+5.05+10.13%615846.48%
NVDA241018C012800002024-05-24 3:57PM EDT1,280.0053.6050.8557.45+0.35+0.66%727547.29%
NVDA241018C013000002024-05-24 3:35PM EDT1,300.0048.3549.0551.05+4.64+10.62%13470046.40%
NVDA241018C013200002024-05-23 10:08AM EDT1,320.0041.0541.2047.050.00-518046.37%
NVDA241018C013400002024-05-24 1:02PM EDT1,340.0038.7537.4043.40+2.01+5.47%211746.38%
NVDA241018C013600002024-05-23 2:50PM EDT1,360.0034.4034.0040.000.00-103146.38%
NVDA241018C013800002024-05-24 3:44PM EDT1,380.0034.5035.3539.25-2.32-6.30%715447.54%
NVDA241018C014000002024-05-24 2:00PM EDT1,400.0030.5030.0534.00+0.66+2.21%1745846.42%
NVDA241018C014200002024-05-24 11:10AM EDT1,420.0028.2427.4031.35-1.95-6.46%211546.45%
NVDA241018C014400002024-05-23 9:30AM EDT1,440.0021.8527.5029.550.00-112546.84%
NVDA241018C014600002024-05-24 11:20AM EDT1,460.0023.5725.3526.35-1.33-5.34%589946.36%
NVDA241018C014800002024-05-23 1:30PM EDT1,480.0024.6223.3524.200.00-174646.35%
NVDA241018C015000002024-05-24 3:23PM EDT1,500.0020.8821.5522.20+1.63+8.47%11033146.33%
NVDA241018C015200002024-05-24 3:57PM EDT1,520.0020.0019.9020.70+0.35+1.78%25546.54%
NVDA241018C015400002024-05-23 10:08AM EDT1,540.0016.7118.3022.950.00-49849.12%
NVDA241018C015600002024-05-24 1:27PM EDT1,560.0015.4616.9017.70-1.74-10.12%13946.72%
NVDA241018C015800002024-05-23 9:51AM EDT1,580.0015.5115.6518.85+1.21+8.46%136448.60%
NVDA241018C016000002024-05-24 3:23PM EDT1,600.0014.0514.4515.15+0.85+6.44%1625246.90%
NVDA241018C016500002024-05-24 9:47AM EDT1,650.0011.6411.9012.90+1.49+14.68%32047.49%
NVDA241018C016600002024-05-24 9:47AM EDT1,660.0011.1911.3512.15+0.99+9.71%12547.30%
NVDA241018C016700002024-05-24 3:12PM EDT1,670.0010.3711.0011.70+3.47+50.29%1647.35%
NVDA241018C016800002024-05-17 3:46PM EDT1,680.0010.8810.6511.25+4.28+64.85%21047.38%
NVDA241018C016900002024-05-24 9:36AM EDT1,690.009.7010.2513.25+0.40+4.30%114249.65%
NVDA241018C017000002024-05-24 12:56PM EDT1,700.009.209.8510.45-1.60-14.81%314147.50%
NVDA241018C017100002024-05-23 9:31AM EDT1,710.008.159.5510.050.00-1547.53%
NVDA241018C017200002024-05-23 10:34AM EDT1,720.009.009.209.650.00-11947.55%
NVDA241018C017300002024-05-23 3:04PM EDT1,730.008.188.809.450.00-41647.76%
NVDA241018C017400002024-05-23 3:03PM EDT1,740.008.068.509.000.00-51547.70%
NVDA241018C017500002024-05-24 3:16PM EDT1,750.007.708.208.65-1.40-15.38%15547.72%
NVDA241018C017600002024-05-15 10:53AM EDT1,760.005.907.908.400.00-1747.85%
NVDA241018C017700002024-05-24 2:12PM EDT1,770.007.507.558.45+3.05+68.54%131448.31%
NVDA241018C017800002024-04-05 9:38AM EDT1,780.008.005.406.100.00-12545.75%
NVDA241018C017900002024-05-24 3:24PM EDT1,790.007.007.0510.10-1.00-12.50%39650.93%
NVDA241018C018000002024-05-24 9:44AM EDT1,800.006.306.857.35-0.45-6.67%23648.17%
NVDA241018C018100002024-05-24 10:11AM EDT1,810.006.156.607.05-0.35-5.38%230148.17%
NVDA241018C018200002024-05-23 10:11AM EDT1,820.006.456.356.750.00-7948.16%
NVDA241018C018300002024-05-23 10:26AM EDT1,830.006.106.156.700.00-15248.47%
NVDA241018C018400002024-04-26 11:39AM EDT1,840.004.955.906.350.00-1148.36%
NVDA241018C018500002024-05-24 11:10AM EDT1,850.005.555.706.15-0.22-3.81%31448.44%
NVDA241018C018600002024-05-23 12:21PM EDT1,860.005.495.105.55+1.79+48.38%11947.92%
NVDA241018C018700002024-05-22 3:34PM EDT1,870.003.305.155.850.00-12048.73%
NVDA241018C018800002024-05-17 11:35AM EDT1,880.003.704.955.650.00-51048.79%
NVDA241018C018900002024-05-23 10:16AM EDT1,890.004.754.755.45-0.35-6.86%12948.83%
NVDA241018C019000002024-05-23 3:23PM EDT1,900.004.354.755.200.00-2919348.78%
NVDA241018C019100002024-05-21 3:33PM EDT1,910.003.364.455.150.00-24449.04%
NVDA241018C019200002024-05-23 11:36AM EDT1,920.004.804.304.950.00-114849.05%
NVDA241018C019300002024-05-24 3:32PM EDT1,930.004.354.104.80-0.19-4.19%713349.13%
NVDA241018C019400002024-05-24 3:59PM EDT1,940.004.054.104.65+0.10+2.53%2594749.21%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA241018P002000002024-05-24 2:48PM EDT200.000.100.060.140.00-31,41688.28%
NVDA241018P002100002024-05-23 2:25PM EDT210.000.070.020.130.00-316883.59%
NVDA241018P002200002024-05-23 1:40PM EDT220.000.080.000.800.00-201695.21%
NVDA241018P002300002024-05-23 1:39PM EDT230.000.100.000.810.00-176992.72%
NVDA241018P002400002024-05-23 1:38PM EDT240.000.120.000.350.00-168182.81%
NVDA241018P002500002024-05-23 1:38PM EDT250.000.120.000.180.00-1133575.98%
NVDA241018P002600002024-05-24 3:48PM EDT260.000.170.130.340.00-2980.76%
NVDA241018P002700002024-05-23 2:35PM EDT270.000.140.000.360.00-3576.66%
NVDA241018P002800002024-05-23 2:28PM EDT280.000.160.000.380.00-3475.05%
NVDA241018P002900002024-05-23 2:36PM EDT290.000.170.010.400.00-21673.63%
NVDA241018P003000002024-05-23 3:47PM EDT300.000.230.100.420.00-1649373.54%
NVDA241018P003100002024-05-23 2:37PM EDT310.000.250.090.430.00-101171.68%
NVDA241018P003200002024-05-23 3:53PM EDT320.000.250.100.460.00-54270.41%
NVDA241018P003300002024-05-23 2:37PM EDT330.000.310.110.490.00-2869.19%
NVDA241018P003400002024-05-23 2:37PM EDT340.000.290.120.520.00-2767.97%
NVDA241018P003500002024-05-24 9:30AM EDT350.000.380.140.55+0.08+26.67%524466.82%
NVDA241018P003600002024-05-23 1:31PM EDT360.000.380.170.550.00-33865.50%
NVDA241018P003700002024-05-23 2:30PM EDT370.000.370.170.620.00-32664.58%
NVDA241018P003800002024-05-23 2:33PM EDT380.000.430.210.660.00-25163.70%
NVDA241018P003900002024-05-24 9:53AM EDT390.000.560.250.70+0.08+16.67%11962.79%
NVDA241018P004000002024-05-24 11:35AM EDT400.000.520.290.75+0.02+4.00%312261.94%
NVDA241018P004100002024-05-23 10:28AM EDT410.000.520.340.800.00-318561.11%
NVDA241018P004200002024-05-23 11:27AM EDT420.000.600.390.840.00-2041460.18%
NVDA241018P004300002024-05-23 1:58PM EDT430.000.600.430.900.00-22859.31%
NVDA241018P004400002024-05-23 3:11PM EDT440.000.780.490.960.00-23258.52%
NVDA241018P004500002024-05-24 1:28PM EDT450.000.790.701.02+0.02+2.60%110958.37%
NVDA241018P004600002024-05-23 9:36AM EDT460.000.810.621.09+0.07+9.46%217356.93%
NVDA241018P004700002024-05-24 12:18PM EDT470.000.920.751.03-0.93-50.27%267455.87%
NVDA241018P004800002024-05-23 11:24AM EDT480.001.020.771.250.00-122955.44%
NVDA241018P004900002024-05-23 1:49PM EDT490.001.080.851.760.00-206656.04%
NVDA241018P005000002024-05-24 2:09PM EDT500.001.151.101.78-0.15-11.54%4042255.48%
NVDA241018P005100002024-05-24 2:26PM EDT510.001.341.051.97-0.05-3.60%69854.52%
NVDA241018P005200002024-05-24 1:09PM EDT520.001.401.162.03+0.07+5.26%412953.64%
NVDA241018P005300002024-05-24 10:41AM EDT530.001.521.291.87-0.07-4.40%140452.26%
NVDA241018P005400002024-05-23 12:16PM EDT540.001.581.422.410.00-43652.49%
NVDA241018P005500002024-05-24 1:28PM EDT550.001.821.572.47+0.02+1.11%32,01651.64%
NVDA241018P005600002024-05-24 3:49PM EDT560.001.981.732.69-0.07-3.41%245351.09%
NVDA241018P005700002024-05-23 10:29AM EDT570.002.301.912.910.00-1167750.54%
NVDA241018P005800002024-05-24 2:23PM EDT580.002.392.182.96-2.41-50.21%2891951.01%
NVDA241018P005900002024-05-24 9:30AM EDT590.002.592.413.90-0.30-10.38%2772450.30%
NVDA241018P006000002024-05-24 3:23PM EDT600.002.762.695.65-0.41-12.93%1086951.59%
NVDA241018P006100002024-05-23 11:52AM EDT610.003.102.843.350.00-1411148.31%
NVDA241018P006200002024-05-24 10:24AM EDT620.003.553.203.55+0.15+4.41%171547.57%
NVDA241018P006300002024-05-24 11:41AM EDT630.003.652.613.85-0.32-8.06%443447.05%
NVDA241018P006400002024-05-24 1:17PM EDT640.004.213.804.30-0.53-11.18%210046.80%
NVDA241018P006500002024-05-24 2:49PM EDT650.004.464.304.85-0.59-11.68%22351346.67%
NVDA241018P006600002024-05-24 3:59PM EDT660.005.054.705.25+0.10+2.02%1530546.17%
NVDA241018P006700002024-05-24 3:53PM EDT670.005.485.155.65-0.92-14.38%119845.64%
NVDA241018P006800002024-05-24 3:23PM EDT680.005.865.756.05-0.69-10.53%1083545.06%
NVDA241018P006900002024-05-24 11:26AM EDT690.006.966.306.65-0.54-7.20%51176944.75%
NVDA241018P007000002024-05-24 3:59PM EDT700.007.156.857.50-1.40-16.37%7172,00544.72%
NVDA241018P007100002024-05-24 2:12PM EDT710.007.907.608.20-0.77-8.88%3699544.40%
NVDA241018P007200002024-05-24 3:10PM EDT720.008.718.0511.20-0.74-7.83%953646.66%
NVDA241018P007300002024-05-24 2:24PM EDT730.009.658.609.80-0.45-4.46%5892743.82%
NVDA241018P007400002024-05-24 1:58PM EDT740.0010.6010.1010.50+0.24+2.32%2051,55343.32%
NVDA241018P007500002024-05-24 3:40PM EDT750.0011.3511.0511.45-2.55-18.35%831,89943.04%
NVDA241018P007600002024-05-24 3:03PM EDT760.0012.659.6012.60-2.15-14.53%1423742.89%
NVDA241018P007700002024-05-24 3:28PM EDT770.0013.6013.0017.75-1.31-8.79%1029646.08%
NVDA241018P007800002024-05-24 1:35PM EDT780.0014.9514.4015.25-2.75-15.54%622142.66%
NVDA241018P007900002024-05-24 3:02PM EDT790.0016.7513.2018.75-2.47-12.85%1014044.14%
NVDA241018P008000002024-05-24 3:53PM EDT800.0017.9517.0517.75-2.38-11.71%211,14742.03%
NVDA241018P008100002024-05-24 3:17PM EDT810.0019.6518.5519.40-4.25-17.78%818641.92%
NVDA241018P008200002024-05-24 3:49PM EDT820.0021.4218.0021.30-3.08-12.57%1038541.91%
NVDA241018P008300002024-05-24 1:19PM EDT830.0024.5022.0022.85-2.34-8.72%221141.58%
NVDA241018P008400002024-05-24 3:39PM EDT840.0024.9320.1024.70-5.77-18.79%2312041.39%
NVDA241018P008500002024-05-24 3:51PM EDT850.0027.3425.9529.20-2.45-8.22%6342142.72%
NVDA241018P008600002024-05-23 3:13PM EDT860.0036.2028.0528.900.00-16235641.11%
NVDA241018P008700002024-05-24 3:42PM EDT870.0031.6029.9031.20-4.00-11.24%3338140.99%
NVDA241018P008800002024-05-24 3:19PM EDT880.0034.2531.2033.65-7.45-17.87%2649740.87%
NVDA241018P008900002024-05-24 3:26PM EDT890.0036.3632.6538.70-5.67-13.49%722742.03%
NVDA241018P009000002024-05-24 3:54PM EDT900.0039.5037.7041.40-5.00-11.24%5247841.87%
NVDA241018P009100002024-05-23 3:35PM EDT910.0042.1140.7541.80-7.89-15.78%421940.54%
NVDA241018P009200002024-05-24 2:18PM EDT920.0045.6243.7547.30-6.53-12.52%525741.61%
NVDA241018P009300002024-05-24 10:34AM EDT930.0053.8446.8050.45+0.78+1.47%120341.47%
NVDA241018P009400002024-05-24 10:10AM EDT940.0051.6547.5054.25-8.35-13.92%155041.57%
NVDA241018P009500002024-05-24 3:31PM EDT950.0055.3453.2555.20-11.16-16.78%511,36440.35%
NVDA241018P009600002024-05-24 2:18PM EDT960.0059.5254.6561.25-11.68-16.40%318341.30%
NVDA241018P009700002024-05-24 3:41PM EDT970.0062.9260.6065.15-2.48-3.79%910941.24%
NVDA241018P009800002024-05-24 3:49PM EDT980.0065.6863.2569.00-3.48-5.03%1655741.10%
NVDA241018P009900002024-05-24 10:49AM EDT990.0076.5067.3572.65-3.93-4.89%77740.83%
NVDA241018P010000002024-05-24 3:39PM EDT1,000.0073.9873.6074.10-9.52-11.40%8818439.62%
NVDA241018P010100002024-05-24 3:39PM EDT1,010.0079.8073.8581.65-16.20-16.87%115340.79%
NVDA241018P010200002024-05-24 3:39PM EDT1,020.0084.3378.1586.15-11.07-11.60%384540.68%
NVDA241018P010300002024-05-24 3:31PM EDT1,030.0089.2684.2590.80-15.66-14.93%172540.57%
NVDA241018P010400002024-05-24 3:52PM EDT1,040.0093.3088.5094.90-11.55-11.02%193940.20%
NVDA241018P010500002024-05-24 3:30PM EDT1,050.0097.5593.50100.25-13.75-12.35%222640.25%
NVDA241018P010600002024-05-24 3:56PM EDT1,060.00103.3098.65102.45-10.42-9.16%151539.07%
NVDA241018P010700002024-05-24 3:56PM EDT1,070.00108.60106.40108.00-9.75-8.24%374539.09%
NVDA241018P010800002024-05-24 10:12AM EDT1,080.00126.15111.80113.20-3.35-2.59%41738.92%
NVDA241018P010900002024-05-24 3:11PM EDT1,090.00122.40117.30118.95-102.20-45.50%123338.90%
NVDA241018P011000002024-05-24 2:29PM EDT1,100.00127.80123.10124.45-6.10-4.56%66838.74%
NVDA241018P011100002024-05-24 3:06PM EDT1,110.00134.55126.05130.70-8.60-6.01%135538.81%
NVDA241018P011200002024-05-24 2:26PM EDT1,120.00139.50129.75136.75-106.45-43.28%51738.74%
NVDA241018P011300002024-05-24 2:27PM EDT1,130.00145.75138.00149.00-2.75-1.85%45940.94%
NVDA241018P011400002024-05-24 3:21PM EDT1,140.00151.15143.00155.00-110.70-42.28%41540.77%
NVDA241018P011600002024-05-13 11:35AM EDT1,160.00281.94158.65163.550.00-3338.96%
NVDA241018P011700002024-05-14 10:20AM EDT1,170.00292.45165.50170.000.00-21338.80%
NVDA241018P011800002024-05-20 2:33PM EDT1,180.00260.09167.95181.000.00-2640.35%
NVDA241018P011900002024-05-14 10:20AM EDT1,190.00309.30175.00188.000.00-2240.32%
NVDA241018P012000002024-05-23 3:53PM EDT1,200.00204.24184.15195.500.00-11740.44%
NVDA241018P012200002024-05-09 11:08AM EDT1,220.00342.75198.35209.000.00-2339.96%
NVDA241018P012400002024-05-24 3:39PM EDT1,240.00219.50212.15219.75-165.05-42.92%14238.13%
NVDA241018P012600002024-05-24 2:42PM EDT1,260.00237.95227.10239.75-7.35-3.00%4240.01%
NVDA241018P012800002024-04-16 10:20AM EDT1,280.00414.23364.50370.850.00-8383.81%
NVDA241018P013000002024-05-24 3:38PM EDT1,300.00266.75259.15272.00-19.69-6.87%8340.07%
NVDA241018P013200002024-05-24 2:42PM EDT1,320.00286.65274.90288.00-260.28-47.59%2539.81%
NVDA241018P013400002024-05-24 3:38PM EDT1,340.00299.40293.85299.45-143.30-32.37%2215437.00%
NVDA241018P013600002024-05-24 2:42PM EDT1,360.00320.45310.75318.00-100.68-23.91%2237.64%
NVDA241018P013800002024-05-24 2:42PM EDT1,380.00338.50327.90335.35-196.47-36.73%12237.50%
NVDA241018P014000002024-05-24 3:51PM EDT1,400.00352.20345.55353.10-16.65-4.51%3137.44%
NVDA241018P014200002024-04-19 3:22PM EDT1,420.00649.250.000.000.00-10800.00%
NVDA241018P014400002024-04-29 1:28PM EDT1,440.00562.81381.60389.250.00-4037.31%
NVDA241018P014600002024-05-13 1:40PM EDT1,460.00559.42399.90407.700.00-2037.31%
NVDA241018P014800002024-05-23 10:40AM EDT1,480.00440.63416.00430.000.00-2340.18%
NVDA241018P015000002024-05-23 3:48PM EDT1,500.00467.09434.60449.000.00-2140.55%
NVDA241018P015200002024-03-20 10:17AM EDT1,520.00637.75750.90765.900.00-20160.49%
NVDA241018P015400002024-05-23 2:46PM EDT1,540.00501.30472.35483.550.00-2137.90%
NVDA241018P015600002024-05-24 2:19PM EDT1,560.00504.00491.85506.00-154.67-23.48%2041.23%
NVDA241018P015800002024-04-29 1:28PM EDT1,580.00700.83511.65526.000.00-4042.22%
NVDA241018P016000002024-04-30 10:31AM EDT1,600.00723.57531.35542.200.00-2039.30%
NVDA241018P016500002024-04-17 11:54AM EDT1,650.00791.17718.30731.850.00-40108.26%
NVDA241018P016600002024-05-13 1:40PM EDT1,660.00758.62591.05606.000.00-4046.01%
NVDA241018P016900002024-03-12 11:22AM EDT1,690.00789.00798.85804.050.00-40124.66%
NVDA241018P017000002024-03-07 3:22PM EDT1,700.00777.45815.90828.000.00--0129.23%
NVDA241018P017300002024-03-11 1:27PM EDT1,730.00864.35854.80868.800.00-20134.74%
NVDA241018P017400002024-03-11 1:41PM EDT1,740.00882.40864.80878.650.00-150135.31%
NVDA241018P017500002024-03-11 3:06PM EDT1,750.00888.30874.80888.650.00-100135.90%
NVDA241018P017600002024-03-12 2:25PM EDT1,760.00859.65848.85859.300.00-90122.22%
NVDA241018P017700002024-03-07 1:52PM EDT1,770.00851.80885.10898.100.00--0133.26%
NVDA241018P017800002024-03-12 2:25PM EDT1,780.00878.85868.80879.500.00-50123.40%
NVDA241018P017900002024-03-08 12:53PM EDT1,790.00897.55903.20917.300.00-20133.90%
NVDA241018P018000002024-03-20 3:15PM EDT1,800.00893.001,030.651,045.650.00-460178.38%
NVDA241018P018200002024-03-20 3:17PM EDT1,820.00912.701,050.651,065.650.00-2120179.50%
NVDA241018P018300002024-03-13 1:58PM EDT1,830.00929.20943.05955.250.00--0135.71%
NVDA241018P019300002024-03-11 9:56AM EDT1,930.001,067.491,058.351,063.200.00-10145.37%