Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
762,00-84,71 (-10,00%)
Al cierre: 04:00PM EDT
759,80 -2,20 (-0,29%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA241115C000050002024-03-22 11:22AM EDT5.00930.73752.35763.250.00-218338.67%
NVDA241115C000100002024-03-25 10:43AM EDT10.00950.36747.50758.450.00-126283.50%
NVDA241115C001800002024-04-16 10:25AM EDT180.00700.65583.15594.100.00-12116.77%
NVDA241115C002000002024-02-09 10:45AM EDT200.00513.38678.60690.250.00-11325.73%
NVDA241115C002100002024-02-16 3:48PM EDT210.00532.30674.35679.900.00-21315.98%
NVDA241115C002200002024-02-05 10:52AM EDT220.00476.45670.85677.550.00--1315.20%
NVDA241115C002300002024-04-18 3:42PM EDT230.00626.50536.50544.350.00-122103.03%
NVDA241115C002400002024-04-17 1:52PM EDT240.00619.60526.90534.950.00-25100.93%
NVDA241115C002500002024-03-27 2:55PM EDT250.00656.70517.40525.400.00-2398.81%
NVDA241115C002600002024-01-29 4:53PM EDT260.00376.15525.00530.850.00--1126.23%
NVDA241115C002700002024-02-02 10:30AM EDT270.00382.50559.55567.400.00-12181.97%
NVDA241115C002900002024-02-21 4:58PM EDT290.00397.77661.45668.300.00-24326.10%
NVDA241115C003000002024-04-04 3:39PM EDT300.00575.00469.85477.650.00-3888.76%
NVDA241115C003100002024-04-09 10:55AM EDT310.00533.47462.00466.950.00-51387.33%
NVDA241115C003300002024-02-23 12:54PM EDT330.00481.43623.00630.250.00-33284.05%
NVDA241115C003400002024-03-15 10:51AM EDT340.00568.67553.20557.800.00-222208.07%
NVDA241115C003500002024-04-19 10:18AM EDT350.00489.20423.00429.35+5.40+1.12%1579.70%
NVDA241115C003600002024-04-19 3:36PM EDT360.00419.65415.15421.50-146.88-25.93%2480.36%
NVDA241115C003700002024-04-19 2:17PM EDT370.00431.94404.30412.30+11.12+2.64%12377.86%
NVDA241115C003800002024-04-02 11:13AM EDT380.00522.41396.65403.000.00-12677.47%
NVDA241115C003900002024-04-19 1:56PM EDT390.00426.13387.50393.95-67.84-13.73%1976.21%
NVDA241115C004000002024-03-08 2:11PM EDT400.00502.70495.10501.050.00-127177.70%
NVDA241115C004100002024-04-15 3:24PM EDT410.00470.45369.35375.900.00-12673.77%
NVDA241115C004200002024-02-20 11:12AM EDT420.00296.33509.40517.300.00-19197.07%
NVDA241115C004300002024-04-17 2:58PM EDT430.00438.50352.70355.300.00-22270.72%
NVDA241115C004400002024-04-19 11:41AM EDT440.00401.13343.85346.55+18.12+4.73%16469.73%
NVDA241115C004500002024-04-18 11:57AM EDT450.00427.87335.10337.850.00-11868.78%
NVDA241115C004600002024-04-09 10:57AM EDT460.00395.79326.50329.100.00-203467.84%
NVDA241115C004700002024-04-01 2:25PM EDT470.00454.95317.95320.650.00-2867.03%
NVDA241115C004800002024-04-19 2:59PM EDT480.00318.47309.50312.20-127.68-28.62%19766.22%
NVDA241115C004900002024-04-19 3:25PM EDT490.00306.97301.30303.65-127.89-29.41%22265.43%
NVDA241115C005000002024-04-19 2:58PM EDT500.00304.10293.15295.25-121.22-28.50%25064.67%
NVDA241115C005100002024-04-19 2:58PM EDT510.00295.90284.95287.25-123.07-29.37%31264.01%
NVDA241115C005200002024-04-19 2:58PM EDT520.00287.70276.95279.25-67.17-18.93%26863.37%
NVDA241115C005300002024-04-18 12:25PM EDT530.00283.00269.05271.15-75.40-21.04%36362.68%
NVDA241115C005400002024-04-18 12:19PM EDT540.00348.03261.10263.500.00-23462.09%
NVDA241115C005500002024-04-19 3:10PM EDT550.00263.06253.60255.75-75.20-22.23%63361.56%
NVDA241115C005600002024-04-19 11:41AM EDT560.00297.44246.00248.30-29.45-9.01%16561.03%
NVDA241115C005700002024-04-08 12:24PM EDT570.00247.22238.60240.80-86.68-25.96%11760.51%
NVDA241115C005800002024-04-12 12:36PM EDT580.00291.16231.30233.55-51.64-15.06%16060.03%
NVDA241115C005900002024-04-19 11:13AM EDT590.00277.38224.20226.55-18.12-6.13%143159.63%
NVDA241115C006000002024-04-19 2:45PM EDT600.00226.15217.15219.50-77.40-25.50%1311659.18%
NVDA241115C006100002024-04-17 3:56PM EDT610.00279.33209.85212.850.00-116058.71%
NVDA241115C006200002024-04-16 9:39AM EDT620.00292.60203.15206.400.00-18158.40%
NVDA241115C006300002024-04-19 3:51PM EDT630.00198.29197.10199.30-72.91-26.88%87358.04%
NVDA241115C006400002024-04-19 3:29PM EDT640.00198.50191.00193.00-71.79-26.56%35757.81%
NVDA241115C006500002024-04-19 3:09PM EDT650.00187.00185.00186.55-66.35-26.19%2417957.51%
NVDA241115C006600002024-04-19 2:04PM EDT660.00199.68178.95180.50-66.22-24.90%414457.24%
NVDA241115C006700002024-04-19 2:07PM EDT670.00190.25173.00174.55-42.10-18.12%75656.96%
NVDA241115C006800002024-04-19 3:09PM EDT680.00172.00167.25168.85-68.09-28.36%512256.73%
NVDA241115C006900002024-04-19 3:29PM EDT690.00168.09161.60163.15-74.16-30.61%269756.47%
NVDA241115C007000002024-04-19 3:52PM EDT700.00156.40156.15157.70-59.32-27.50%1029556.26%
NVDA241115C007100002024-04-18 3:06PM EDT710.00211.45150.40152.450.00-422355.97%
NVDA241115C007200002024-04-19 2:17PM EDT720.00162.50145.25147.30-56.67-25.86%719155.79%
NVDA241115C007300002024-04-19 10:11AM EDT730.00168.50140.60142.15-26.08-13.40%211655.66%
NVDA241115C007400002024-04-17 3:41PM EDT740.00188.78135.30137.350.00-26055.41%
NVDA241115C007500002024-04-19 3:55PM EDT750.00130.18130.95132.40-61.16-31.96%6516355.29%
NVDA241115C007600002024-04-19 3:57PM EDT760.00127.79126.40127.95-71.66-35.93%63955.18%
NVDA241115C007700002024-04-19 3:48PM EDT770.00121.75121.85123.40-53.73-30.62%127755.00%
NVDA241115C007800002024-04-19 3:21PM EDT780.00124.50117.50119.00-42.15-25.29%312554.84%
NVDA241115C007900002024-04-19 2:07PM EDT790.00127.00113.00114.75-69.30-35.30%77554.64%
NVDA241115C008000002024-04-19 3:53PM EDT800.00109.50109.25110.75-51.70-32.07%4723254.60%
NVDA241115C008100002024-04-19 2:34PM EDT810.00117.37105.10106.90-34.23-22.58%913454.45%
NVDA241115C008200002024-04-19 3:52PM EDT820.00102.07101.45103.00-37.98-27.12%1716554.36%
NVDA241115C008300002024-04-19 3:52PM EDT830.0098.8397.6099.25-46.11-31.81%1910154.21%
NVDA241115C008400002024-04-19 2:42PM EDT840.00103.9594.0095.80-36.34-25.90%1423954.13%
NVDA241115C008500002024-04-19 3:52PM EDT850.0091.1990.7092.25-45.01-33.05%4147754.05%
NVDA241115C008600002024-04-19 10:57AM EDT860.00117.0087.3588.85-12.98-9.99%112253.94%
NVDA241115C008700002024-04-19 3:49PM EDT870.0084.6284.1585.70-41.21-32.75%899953.88%
NVDA241115C008800002024-04-19 3:22PM EDT880.0085.9081.0082.50-37.75-30.53%3425653.78%
NVDA241115C008900002024-04-19 11:48AM EDT890.00105.5578.0079.50-15.20-12.59%311653.71%
NVDA241115C009000002024-04-19 3:52PM EDT900.0076.6575.0576.35-39.67-34.10%6386953.57%
NVDA241115C009100002024-04-19 3:19PM EDT910.0078.0772.2573.75-31.18-28.54%2111253.55%
NVDA241115C009200002024-04-19 3:18PM EDT920.0074.6669.6070.85-32.69-30.45%4318153.46%
NVDA241115C009300002024-04-19 3:30PM EDT930.0070.8966.9568.20-39.11-35.55%218953.38%
NVDA241115C009400002024-04-19 9:51AM EDT940.0065.0064.4065.80-35.25-35.16%29153.35%
NVDA241115C009500002024-04-19 3:49PM EDT950.0062.7361.9563.20-32.67-34.25%3623453.25%
NVDA241115C009600002024-04-19 3:31PM EDT960.0063.0059.5561.00-34.60-35.45%1616053.22%
NVDA241115C009700002024-04-19 3:18PM EDT970.0061.8257.3558.75-31.54-33.78%312853.19%
NVDA241115C009800002024-04-19 2:12PM EDT980.0066.4055.2056.40-20.30-23.41%1040353.11%
NVDA241115C009900002024-04-19 3:58PM EDT990.0054.1853.0054.30-28.94-34.82%2743453.04%
NVDA241115C010000002024-04-19 3:54PM EDT1,000.0051.0351.0552.25-29.59-36.70%2438953.01%
NVDA241115C010100002024-04-17 3:05PM EDT1,010.0049.7549.0050.30-30.16-37.74%1010552.95%
NVDA241115C010200002024-04-19 3:03PM EDT1,020.0049.6247.2048.40-25.63-34.06%47152.92%
NVDA241115C010300002024-04-17 3:56PM EDT1,030.0073.8045.4046.700.00-316152.92%
NVDA241115C010400002024-04-19 2:26PM EDT1,040.0051.4543.6544.95-18.50-26.45%210552.88%
NVDA241115C010500002024-04-19 2:20PM EDT1,050.0051.0042.0543.20-21.00-29.17%214952.85%
NVDA241115C010600002024-04-19 10:20AM EDT1,060.0058.0040.4041.60-21.55-27.09%113052.81%
NVDA241115C010700002024-04-19 3:58PM EDT1,070.0039.9338.8540.15-27.27-40.58%56152.82%
NVDA241115C010800002024-04-19 3:58PM EDT1,080.0038.4237.3538.55-24.23-38.68%39352.76%
NVDA241115C010900002024-04-19 12:56PM EDT1,090.0048.7036.0537.15-34.60-41.54%48052.78%
NVDA241115C011000002024-04-19 3:45PM EDT1,100.0034.8534.8035.80-18.55-34.74%5756652.81%
NVDA241115C011100002024-04-15 3:24PM EDT1,110.0063.1033.3534.450.00-614152.75%
NVDA241115C011200002024-04-19 3:45PM EDT1,120.0032.8932.0533.20-20.01-37.83%19052.73%
NVDA241115C011300002024-04-19 3:22PM EDT1,130.0031.4030.8532.00-36.90-54.03%29552.74%
NVDA241115C011400002024-04-19 3:30PM EDT1,140.0030.2729.7030.85-21.88-41.96%125652.74%
NVDA241115C011500002024-04-19 2:34PM EDT1,150.0033.5028.6029.75-15.88-32.16%1684252.75%
NVDA241115C011600002024-04-15 3:21PM EDT1,160.0053.2027.5028.650.00-57252.74%
NVDA241115C011700002024-04-19 2:35PM EDT1,170.0031.9526.4527.65-19.20-37.54%26352.74%
NVDA241115C011800002024-04-19 1:50PM EDT1,180.0033.9025.5026.65-15.85-31.86%19452.76%
NVDA241115C011900002024-04-19 11:24AM EDT1,190.0027.5024.6025.70-17.41-38.77%95452.78%
NVDA241115C012000002024-04-19 3:59PM EDT1,200.0024.4023.9524.80-15.10-38.23%4637952.89%
NVDA241115C012100002024-04-19 3:50PM EDT1,210.0023.4022.8023.90-18.00-43.48%16952.80%
NVDA241115C012200002024-04-18 2:27PM EDT1,220.0038.5322.0023.100.00-405452.84%
NVDA241115C012300002024-04-19 3:00PM EDT1,230.0022.5521.5022.30-24.80-52.38%118252.97%
NVDA241115C012400002024-04-19 10:39AM EDT1,240.0029.5020.4021.50-6.35-17.71%84052.86%
NVDA241115C012500002024-04-19 3:38PM EDT1,250.0020.7019.7020.75-15.61-42.99%3511152.90%
NVDA241115C012600002024-04-09 10:28AM EDT1,260.0035.5519.1020.050.00-22552.97%
NVDA241115C012700002024-04-19 3:24PM EDT1,270.0020.7018.3519.35-16.40-44.20%12952.96%
NVDA241115C012800002024-04-19 1:57PM EDT1,280.0020.2017.7018.75-17.45-46.35%32453.01%
NVDA241115C012900002024-04-17 9:34AM EDT1,290.0038.9517.1018.100.00-18053.05%
NVDA241115C013000002024-04-19 3:56PM EDT1,300.0017.2016.4017.60-14.20-45.22%211,08753.08%
NVDA241115C013200002024-04-11 10:16AM EDT1,320.0022.7515.4016.35-11.45-33.48%24153.17%
NVDA241115C013400002024-04-19 11:12AM EDT1,340.0021.9914.5515.30-8.06-26.82%17553.33%
NVDA241115C013600002024-04-19 10:53AM EDT1,360.0021.0013.4514.35-7.00-25.00%120353.36%
NVDA241115C013800002024-04-19 3:58PM EDT1,380.0013.2012.6513.35-17.85-57.49%7815153.45%
NVDA241115C014000002024-04-19 3:56PM EDT1,400.0012.2011.8012.60-8.97-42.37%39278853.56%
NVDA241115C014100002024-04-19 12:05PM EDT1,410.0016.0011.4012.30-13.20-45.21%29753.65%
NVDA241115C014200002024-04-19 3:55PM EDT1,420.0011.5011.0511.85-12.90-52.87%24353.68%
NVDA241115C014300002024-04-11 3:49PM EDT1,430.0029.4610.7011.550.00-26553.77%
NVDA241115C014400002024-04-19 12:42PM EDT1,440.0014.8510.3511.05-9.56-39.16%17753.74%
NVDA241115C014500002024-04-17 11:40AM EDT1,450.0020.2310.1510.850.00-313353.94%
NVDA241115C014600002024-04-17 10:01AM EDT1,460.0021.559.8510.550.00-118154.02%
NVDA241115C014700002024-04-03 9:30AM EDT1,470.0025.709.5510.200.00-84354.06%
NVDA241115C014800002024-04-19 1:24PM EDT1,480.0012.859.259.90-8.10-38.66%937854.11%
NVDA241115C014900002024-04-19 3:04PM EDT1,490.009.659.009.60-10.29-51.60%427754.18%
NVDA241115C015000002024-04-19 2:52PM EDT1,500.009.058.759.35-6.94-43.40%1316854.28%
NVDA241115C015200002024-04-19 11:46AM EDT1,520.0012.438.158.80-11.87-48.85%28654.33%
NVDA241115C015400002024-04-19 3:50PM EDT1,540.008.057.508.50-5.95-42.50%286054.47%
NVDA241115C015600002024-04-17 3:40PM EDT1,560.0010.707.157.80-2.75-20.45%15354.49%
NVDA241115C015800002024-04-17 11:23AM EDT1,580.0014.756.907.450.00-216454.79%
NVDA241115C016000002024-04-19 3:45PM EDT1,600.006.906.507.05-5.10-42.50%207854.91%
NVDA241115C016200002024-04-15 3:56PM EDT1,620.0013.356.206.850.00-35955.22%
NVDA241115C016400002024-04-19 2:07PM EDT1,640.007.305.856.25-3.70-33.64%341855.15%
NVDA241115C016500002024-04-19 12:21PM EDT1,650.007.995.656.10-6.36-44.32%24455.19%
NVDA241115C016600002024-04-19 3:09PM EDT1,660.006.055.406.15-6.95-53.46%23555.36%
NVDA241115C016700002024-04-19 11:47AM EDT1,670.008.055.356.05-4.60-36.36%3955.55%
NVDA241115C016800002024-04-10 11:21AM EDT1,680.0011.855.205.800.00-13355.53%
NVDA241115C016900002024-04-19 11:57AM EDT1,690.007.305.055.65-2.61-26.34%162155.59%
NVDA241115C017000002024-04-15 3:48PM EDT1,700.006.904.955.50-4.20-37.84%216155.68%
NVDA241115C017100002024-03-25 10:02AM EDT1,710.0033.804.805.400.00-5555.77%
NVDA241115C017200002024-04-11 2:45PM EDT1,720.0013.454.705.300.00-1655.89%
NVDA241115C017300002024-04-09 12:28PM EDT1,730.009.254.605.150.00-3455.96%
NVDA241115C017400002024-04-10 10:43AM EDT1,740.0010.354.505.050.00-31556.07%
NVDA241115C017500002024-04-12 9:52AM EDT1,750.0012.304.404.850.00-15556.08%
NVDA241115C017600002024-04-15 2:53PM EDT1,760.009.904.304.850.00-11256.27%
NVDA241115C017700002024-04-08 12:26PM EDT1,770.009.904.154.650.00-1856.22%
NVDA241115C017800002024-03-22 11:45AM EDT1,780.0024.404.054.650.00-3256.41%
NVDA241115C017900002024-04-19 3:50PM EDT1,790.004.393.904.45-3.05-40.99%755356.33%
NVDA241115C018000002024-04-19 3:19PM EDT1,800.004.523.904.35-5.73-55.90%22956.51%
NVDA241115C018100002024-04-17 12:59PM EDT1,810.007.553.804.350.00-1656.68%
NVDA241115C018200002024-04-05 3:00PM EDT1,820.009.503.704.200.00-8156.69%
NVDA241115C018300002024-04-15 2:58PM EDT1,830.008.553.654.150.00-7856.85%
NVDA241115C018400002024-04-19 1:34PM EDT1,840.004.803.504.10-2.55-34.69%1256.90%
NVDA241115C018500002024-04-18 9:57AM EDT1,850.004.403.453.90-2.10-32.31%12756.89%
NVDA241115C018600002024-03-25 9:37AM EDT1,860.0023.753.403.900.00-18957.10%
NVDA241115C018700002024-04-12 10:41AM EDT1,870.009.153.303.850.00-72757.19%
NVDA241115C018800002024-04-11 11:22AM EDT1,880.008.903.203.750.00-141857.21%
NVDA241115C018900002024-04-11 10:43AM EDT1,890.008.253.153.650.00-32057.29%
NVDA241115C019000002024-04-19 12:22PM EDT1,900.004.503.103.50-1.75-28.00%31957.30%
NVDA241115C019100002024-04-19 11:01AM EDT1,910.004.453.003.40-3.70-45.40%31557.30%
NVDA241115C019200002024-04-15 10:48AM EDT1,920.008.152.953.450.00-114157.56%
NVDA241115C019300002024-04-19 3:41PM EDT1,930.003.152.893.30-6.10-65.95%516857.53%
NVDA241115C019400002024-04-19 2:29PM EDT1,940.003.562.843.25-1.94-35.27%11235957.65%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA241115P000050002024-03-25 9:48AM EDT5.000.010.000.010.00-34193.75%
NVDA241115P000100002024-03-25 10:47AM EDT10.000.010.000.010.00-1977162.50%
NVDA241115P000150002024-03-08 11:21AM EDT15.000.010.000.010.00-12146.88%
NVDA241115P000200002024-03-26 1:41PM EDT20.000.010.000.020.00-11140.63%
NVDA241115P000300002024-03-19 3:03PM EDT30.000.020.000.240.00-33152.93%
NVDA241115P000500002024-03-25 2:43PM EDT50.000.010.000.240.00-38127.15%
NVDA241115P001000002024-04-15 2:31PM EDT100.000.020.000.230.00-3015193.55%
NVDA241115P001100002024-03-19 10:19AM EDT110.000.180.000.270.00-1490.53%
NVDA241115P001200002024-03-20 1:10PM EDT120.000.050.000.280.00--286.72%
NVDA241115P001300002024-03-20 3:33PM EDT130.000.050.000.260.00--282.42%
NVDA241115P001400002024-04-05 9:30AM EDT140.000.140.010.200.00-1577.34%
NVDA241115P001500002024-04-19 9:30AM EDT150.000.100.010.13-0.01-9.09%16771.68%
NVDA241115P001600002024-03-05 11:11AM EDT160.000.120.040.200.00-101272.27%
NVDA241115P001700002024-04-17 9:30AM EDT170.000.170.000.170.00-12067.38%
NVDA241115P001800002024-04-19 9:30AM EDT180.000.190.000.200.00-1965.82%
NVDA241115P001900002024-04-19 3:42PM EDT190.000.200.160.25-0.02-9.09%27367.92%
NVDA241115P002000002024-04-19 11:21AM EDT200.000.250.230.45+0.02+8.70%22138169.14%
NVDA241115P002100002024-04-19 10:45AM EDT210.000.210.280.40-0.09-30.00%106166.70%
NVDA241115P002200002024-04-16 1:40PM EDT220.000.340.220.930.00-3012568.46%
NVDA241115P002300002024-04-19 1:28PM EDT230.000.340.380.64-0.02-5.56%59365.14%
NVDA241115P002400002024-04-19 3:54PM EDT240.000.780.410.81+0.34+77.27%63264.33%
NVDA241115P002500002024-04-19 1:30PM EDT250.000.530.520.93-0.01-1.85%56963.55%
NVDA241115P002600002024-04-19 1:30PM EDT260.000.620.641.02+0.04+6.90%43462.52%
NVDA241115P002700002024-04-19 1:31PM EDT270.000.670.841.14+0.02+3.08%47461.90%
NVDA241115P002800002024-04-19 1:31PM EDT280.000.791.001.31+0.04+5.33%33261.17%
NVDA241115P002900002024-04-19 3:08PM EDT290.001.171.201.50+0.36+44.44%103560.52%
NVDA241115P003000002024-04-19 3:50PM EDT300.001.521.341.55+0.68+80.95%2622159.14%
NVDA241115P003100002024-04-17 12:16PM EDT310.001.091.542.020.00-12659.08%
NVDA241115P003200002024-04-19 10:29AM EDT320.001.371.822.24+0.22+19.13%13258.39%
NVDA241115P003300002024-04-15 12:32PM EDT330.001.252.062.590.00-15857.78%
NVDA241115P003400002024-03-25 12:20PM EDT340.001.922.512.89+0.45+30.61%15357.36%
NVDA241115P003500002024-04-19 1:25PM EDT350.002.262.883.30+0.50+28.41%19856.85%
NVDA241115P003600002024-04-18 1:57PM EDT360.001.973.103.750.00-19856.06%
NVDA241115P003700002024-04-15 2:11PM EDT370.004.053.604.15+1.85+84.09%112655.53%
NVDA241115P003800002024-04-19 12:54PM EDT380.003.104.104.65+0.55+21.57%39755.02%
NVDA241115P003900002024-04-12 1:33PM EDT390.002.554.655.200.00-28454.53%
NVDA241115P004000002024-04-19 3:57PM EDT400.005.405.405.90+2.25+71.43%41856354.30%
NVDA241115P004100002024-04-19 3:34PM EDT410.006.306.056.55+3.05+93.85%30032853.79%
NVDA241115P004200002024-04-09 10:54AM EDT420.004.506.607.300.00-122453.19%
NVDA241115P004300002024-04-19 9:56AM EDT430.004.507.258.050.00-11,80652.59%
NVDA241115P004400002024-04-15 3:55PM EDT440.004.698.308.950.00-577352.35%
NVDA241115P004500002024-04-19 3:54PM EDT450.009.879.3010.05+4.44+81.77%41,88452.08%
NVDA241115P004600002024-04-19 12:36PM EDT460.007.4510.5011.10+1.45+24.17%338551.81%
NVDA241115P004700002024-04-19 3:52PM EDT470.0012.0011.5512.15+5.93+97.69%128051.33%
NVDA241115P004800002024-04-19 9:57AM EDT480.007.5012.8013.45+0.37+5.19%138151.03%
NVDA241115P004900002024-04-19 2:32PM EDT490.0012.4014.1014.75+4.60+58.97%1321650.66%
NVDA241115P005000002024-04-19 3:52PM EDT500.0015.8015.5516.30+6.90+77.53%3759950.40%
NVDA241115P005100002024-04-19 3:35PM EDT510.0017.0517.0517.95+7.05+70.50%719850.11%
NVDA241115P005200002024-04-19 1:48PM EDT520.0014.3518.7519.65+3.80+36.02%915650.24%
NVDA241115P005300002024-04-19 2:42PM EDT530.0019.1520.4021.40+7.15+59.58%23849.90%
NVDA241115P005400002024-04-19 3:28PM EDT540.0021.9222.5023.30+8.60+64.56%1314349.60%
NVDA241115P005500002024-04-19 3:50PM EDT550.0025.2124.3525.50+10.66+73.26%391,07849.44%
NVDA241115P005600002024-04-19 1:56PM EDT560.0021.1026.5527.80+6.45+44.03%311349.26%
NVDA241115P005700002024-04-19 3:29PM EDT570.0028.1029.0530.10+10.80+62.43%417748.98%
NVDA241115P005800002024-04-19 3:48PM EDT580.0032.5031.3032.60+14.40+79.56%5249548.76%
NVDA241115P005900002024-04-18 12:03PM EDT590.0019.3534.1535.200.00-614748.52%
NVDA241115P006000002024-04-19 3:10PM EDT600.0037.7736.9038.00+15.27+67.87%191,27848.32%
NVDA241115P006100002024-04-19 3:27PM EDT610.0038.6239.8540.95+14.22+58.28%39648.12%
NVDA241115P006200002024-04-19 3:13PM EDT620.0040.8542.9044.05+10.70+35.49%1520247.94%
NVDA241115P006300002024-04-19 11:36AM EDT630.0033.5046.1547.30+7.00+26.42%60311447.75%
NVDA241115P006400002024-04-19 3:28PM EDT640.0048.3749.5050.70+16.27+50.69%613647.57%
NVDA241115P006500002024-04-19 3:03PM EDT650.0053.1053.0554.25+18.90+55.26%2130447.39%
NVDA241115P006600002024-04-19 3:03PM EDT660.0055.6756.7557.90+19.57+54.21%622747.19%
NVDA241115P006700002024-04-19 3:18PM EDT670.0058.9560.6061.85+20.13+51.85%50413247.06%
NVDA241115P006800002024-04-19 3:52PM EDT680.0065.3564.6065.85+24.85+61.36%1134446.89%
NVDA241115P006900002024-04-19 3:53PM EDT690.0070.2568.8070.00+23.65+50.75%1020946.71%
NVDA241115P007000002024-04-19 3:53PM EDT700.0073.5073.1074.35+26.70+57.05%6011,30146.56%
NVDA241115P007100002024-04-19 3:51PM EDT710.0078.9077.6078.85+26.84+51.56%6512146.41%
NVDA241115P007200002024-04-19 3:59PM EDT720.0083.0082.2583.55+29.00+53.70%149846.28%
NVDA241115P007300002024-04-19 3:50PM EDT730.0089.1587.0088.30+29.82+50.26%2212246.11%
NVDA241115P007400002024-04-19 3:58PM EDT740.0090.7091.9593.25+31.40+52.95%186145.96%
NVDA241115P007500002024-04-19 3:53PM EDT750.0099.0897.0098.40+33.63+51.38%1652945.83%
NVDA241115P007600002024-04-19 3:55PM EDT760.00104.25102.00103.85+34.31+49.06%155245.77%
NVDA241115P007700002024-04-19 3:47PM EDT770.00109.65107.45109.30+34.30+45.52%3416545.65%
NVDA241115P007800002024-04-19 3:06PM EDT780.00113.53113.00114.90+38.53+51.37%2225245.53%
NVDA241115P007900002024-04-19 2:09PM EDT790.00106.71118.70120.60+32.71+44.20%75145.39%
NVDA241115P008000002024-04-19 3:54PM EDT800.00127.80124.55126.50+36.65+40.21%3266145.27%
NVDA241115P008100002024-04-18 10:07AM EDT810.0094.45130.55132.450.00-24945.12%
NVDA241115P008200002024-04-19 11:30AM EDT820.00114.67136.70138.60+14.47+14.44%75845.00%
NVDA241115P008300002024-04-19 10:38AM EDT830.00122.90142.90144.85+20.65+20.20%129144.86%
NVDA241115P008400002024-04-19 3:00PM EDT840.00147.70149.30151.25+38.13+34.80%1236244.73%
NVDA241115P008500002024-04-19 11:15AM EDT850.00124.25155.35157.80+9.34+8.13%155044.61%
NVDA241115P008600002024-04-19 12:59PM EDT860.00137.30162.40164.45+18.50+15.57%211344.48%
NVDA241115P008700002024-04-17 9:37AM EDT870.00110.20167.80172.600.00-110544.96%
NVDA241115P008800002024-04-17 2:57PM EDT880.00178.89174.70179.45+48.89+37.61%2077044.82%
NVDA241115P008900002024-04-12 10:08AM EDT890.00118.50181.70186.450.00-45944.69%
NVDA241115P009000002024-04-19 11:24AM EDT900.00157.09188.80194.40+22.44+16.67%224444.94%
NVDA241115P009100002024-04-18 1:54PM EDT910.00150.04196.00200.750.00-57544.41%
NVDA241115P009200002024-04-19 11:00AM EDT920.00167.38203.30208.05+11.05+7.07%212144.26%
NVDA241115P009300002024-04-15 11:29AM EDT930.00142.60210.75215.500.00-18444.13%
NVDA241115P009400002024-04-15 1:30PM EDT940.00157.95218.20223.000.00-213543.98%
NVDA241115P009500002024-04-15 1:30PM EDT950.00164.80225.85231.400.00-58444.21%
NVDA241115P009600002024-04-15 1:29PM EDT960.00170.20233.55239.050.00-418744.04%
NVDA241115P009700002024-04-19 2:49PM EDT970.00237.02241.40246.85+59.67+33.65%119343.90%
NVDA241115P009800002024-04-18 9:50AM EDT980.00196.80249.30254.700.00-14543.73%
NVDA241115P009900002024-04-11 3:26PM EDT990.00172.70254.70262.600.00-610543.54%
NVDA241115P010000002024-04-19 2:11PM EDT1,000.00246.40265.40270.65+66.40+36.89%311443.38%
NVDA241115P010100002024-03-28 9:34AM EDT1,010.00201.80273.60278.950.00-19943.31%
NVDA241115P010200002024-03-28 10:12AM EDT1,020.00203.85281.85287.150.00-27043.14%
NVDA241115P010300002024-04-11 2:51PM EDT1,030.00200.20287.40295.450.00-210842.98%
NVDA241115P010400002024-04-04 3:39PM EDT1,040.00233.00295.75303.350.00-116942.53%
NVDA241115P010500002024-03-21 1:21PM EDT1,050.00219.20307.05312.150.00-119742.58%
NVDA241115P010600002024-04-01 10:13AM EDT1,060.00219.50312.75320.550.00-24242.33%
NVDA241115P010700002024-04-02 10:05AM EDT1,070.00243.45324.25329.450.00-22842.36%
NVDA241115P010800002024-03-27 10:24AM EDT1,080.00248.95330.10338.150.00-43942.22%
NVDA241115P010900002024-03-22 11:33AM EDT1,090.00237.65341.70346.900.00-14142.08%
NVDA241115P011000002024-03-20 2:33PM EDT1,100.00267.17350.50355.500.00-14841.77%
NVDA241115P011100002024-03-26 9:55AM EDT1,110.00243.40359.40364.650.00-26541.82%
NVDA241115P011200002024-04-01 10:09AM EDT1,120.00264.00368.30373.550.00-25341.65%
NVDA241115P011300002024-03-26 9:55AM EDT1,130.00258.05377.30382.550.00-24441.51%
NVDA241115P011400002024-04-05 3:07PM EDT1,140.00298.15383.55391.650.00-46041.41%
NVDA241115P011500002024-03-21 11:33AM EDT1,150.00291.55395.45400.550.00-23941.09%
NVDA241115P011600002024-04-11 1:31PM EDT1,160.00299.00404.60409.950.00-2741.17%
NVDA241115P011700002024-03-11 11:32AM EDT1,170.00346.70322.95329.000.00-2100.00%
NVDA241115P011800002024-04-08 11:31AM EDT1,180.00332.07423.00428.450.00-21640.94%
NVDA241115P011900002024-03-11 11:21AM EDT1,190.00358.90345.60349.600.00-3200.00%
NVDA241115P012000002024-03-20 3:49PM EDT1,200.00341.64441.70446.950.00-12640.55%
NVDA241115P012100002024-03-21 9:48AM EDT1,210.00344.00448.50456.600.00-21940.71%
NVDA241115P012200002024-03-15 2:06PM EDT1,220.00377.65356.55369.000.00-110.00%
NVDA241115P012300002024-03-08 11:32AM EDT1,230.00341.10367.60379.900.00-110.00%
NVDA241115P012400002024-04-02 9:31AM EDT1,240.00379.65477.05485.150.00-2940.61%
NVDA241115P012500002024-04-10 1:21PM EDT1,250.00397.20486.60494.500.00-5640.30%
NVDA241115P012600002024-03-11 10:59AM EDT1,260.00409.95403.40407.750.00-120.00%
NVDA241115P012700002024-03-15 2:43PM EDT1,270.00416.60402.90413.650.00-880.00%
NVDA241115P012800002024-03-11 10:37AM EDT1,280.00430.45421.40426.050.00-150.00%
NVDA241115P013000002024-03-22 11:38AM EDT1,300.00400.65534.95542.950.00-1440.48%
NVDA241115P013200002024-03-21 12:29PM EDT1,320.00427.60554.65562.650.00-2340.89%
NVDA241115P013400002024-03-27 12:20PM EDT1,340.00459.14574.40582.300.00-2141.17%
NVDA241115P013600002024-04-19 3:46PM EDT1,360.00602.81594.15602.15+141.76+30.75%2141.74%
NVDA241115P013800002024-04-19 3:32PM EDT1,380.00611.13614.05621.95+100.53+19.69%209742.19%
NVDA241115P014000002024-04-19 3:44PM EDT1,400.00640.40630.55645.55+100.99+18.72%23348.43%
NVDA241115P014100002024-03-15 10:26AM EDT1,410.00546.89531.35538.550.00--190.00%
NVDA241115P014200002024-03-19 9:39AM EDT1,420.00574.75572.05579.400.00-2310.00%
NVDA241115P014300002024-03-07 12:35PM EDT1,430.00526.10551.85562.700.00-20200.00%
NVDA241115P014500002024-03-15 10:25AM EDT1,450.00582.43569.55578.600.00-20320.00%
NVDA241115P014600002024-04-05 11:50AM EDT1,460.00581.95690.00705.000.00-22350.16%
NVDA241115P014700002024-03-25 1:26PM EDT1,470.00536.07700.45715.200.00-23950.83%
NVDA241115P014800002024-04-19 3:32PM EDT1,480.00710.67710.55725.55+86.18+13.80%2092851.69%
NVDA241115P014900002024-03-19 9:40AM EDT1,490.00639.26640.55645.400.00-200.00%
NVDA241115P015000002024-04-19 3:46PM EDT1,500.00742.07730.00745.00+95.92+14.84%41151.72%
NVDA241115P015200002024-03-11 11:22AM EDT1,520.00660.18653.30657.700.00-220.00%
NVDA241115P015400002024-03-25 12:58PM EDT1,540.00600.61770.20785.200.00-2053.50%
NVDA241115P015600002024-03-08 1:19PM EDT1,560.00682.30677.70685.500.00-1430.00%
NVDA241115P015800002024-03-07 2:45PM EDT1,580.00667.55694.00708.000.00--00.00%
NVDA241115P016000002024-04-03 11:46AM EDT1,600.00699.90830.05845.050.00-2055.45%
NVDA241115P016200002024-03-08 11:15AM EDT1,620.00674.28733.85747.100.00-200.00%
NVDA241115P016400002024-03-27 12:08PM EDT1,640.00740.19869.85884.850.00-2056.54%
NVDA241115P016500002024-03-08 3:03PM EDT1,650.00773.49763.85777.100.00-1200.00%
NVDA241115P016900002024-03-07 4:00PM EDT1,690.00774.00803.85817.100.00--00.00%
NVDA241115P017000002024-03-11 3:54PM EDT1,700.00846.65824.80839.650.00-2000.00%
NVDA241115P017200002024-03-11 3:36PM EDT1,720.00865.40844.80859.650.00-3100.00%
NVDA241115P017300002024-03-11 2:12PM EDT1,730.00869.80854.80869.650.00-500.00%
NVDA241115P017400002024-03-12 1:01PM EDT1,740.00847.55828.85841.700.00-100.00%
NVDA241115P017500002024-03-11 3:47PM EDT1,750.00891.05874.80889.400.00-3000.00%
NVDA241115P017600002024-03-11 2:54PM EDT1,760.00895.50884.80899.450.00-500.00%
NVDA241115P017700002024-03-12 3:32PM EDT1,770.00869.20858.85869.650.00-400.00%
NVDA241115P017800002024-03-11 2:32PM EDT1,780.00917.25904.80919.650.00-600.00%
NVDA241115P017900002024-03-11 2:21PM EDT1,790.00925.65914.90928.800.00-500.00%
NVDA241115P018000002024-03-27 3:00PM EDT1,800.00901.851,030.301,045.300.00-2062.35%
NVDA241115P018100002024-03-11 10:23AM EDT1,810.00944.35939.95943.600.00-1500.00%
NVDA241115P018500002024-03-18 10:52AM EDT1,850.00946.331,003.901,014.300.00--00.00%