Mercados españoles cerrados en 3 hrs 38 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
924,79-18,80 (-1,99%)
Al cierre: 04:00PM EDT
937,38 +12,59 (+1,36%)
Antes de la apertura: 07:52AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA241220C000050002024-05-03 2:07PM EDT5.00887.520.000.000.00-10470.00%
NVDA241220C000100002024-05-03 2:07PM EDT10.00878.070.000.000.00-10100.00%
NVDA241220C000150002024-04-04 9:40AM EDT15.00886.87869.55877.650.00-210.00%
NVDA241220C000200002024-05-03 2:12PM EDT20.00872.120.000.000.00-10260.00%
NVDA241220C000300002024-02-13 4:26PM EDT30.00685.86845.80856.850.00-130.00%
NVDA241220C000500002024-05-16 10:34AM EDT50.00904.470.000.000.00-2370.00%
NVDA241220C000750002024-04-26 1:06PM EDT75.00805.200.000.000.00-18170.00%
NVDA241220C000850002024-04-26 1:53PM EDT85.00794.980.000.000.00-9170.00%
NVDA241220C000900002024-01-09 1:08PM EDT90.00450.04603.35618.500.00--10.00%
NVDA241220C001000002024-04-12 11:45AM EDT100.00798.40799.80806.050.00-1460.00%
NVDA241220C001100002024-03-15 11:28AM EDT110.00786.90772.95780.900.00-1420.00%
NVDA241220C001200002024-04-30 1:44PM EDT120.00753.030.000.000.00-11440.00%
NVDA241220C001300002024-04-05 11:34AM EDT130.00751.54758.65766.900.00-12260.00%
NVDA241220C001400002024-02-27 4:01PM EDT140.00655.86764.90773.750.00-160.00%
NVDA241220C001500002024-03-01 4:46PM EDT150.00677.60756.25763.300.00-1130.00%
NVDA241220C001600002024-04-09 10:49AM EDT160.00682.65729.55737.150.00-2110.00%
NVDA241220C001700002024-05-09 10:38AM EDT170.00725.820.000.000.00-2120.00%
NVDA241220C001800002024-05-14 9:43AM EDT180.00727.420.000.000.00-20670.00%
NVDA241220C001900002024-03-11 3:18PM EDT190.00677.79685.55691.750.00-1530.00%
NVDA241220C002000002024-05-15 12:45PM EDT200.00751.860.000.000.00-1740.00%
NVDA241220C002100002024-05-16 3:28PM EDT210.00748.930.000.000.00-11970.00%
NVDA241220C002200002024-05-17 1:42PM EDT220.00719.880.000.000.00-1590.00%
NVDA241220C002300002024-05-15 1:44PM EDT230.00723.610.000.000.00-1400.00%
NVDA241220C002400002024-05-15 10:42AM EDT240.00707.950.000.000.00-1460.00%
NVDA241220C002500002024-04-19 12:06PM EDT250.00570.00681.85686.750.00-684108.87%
NVDA241220C002600002024-05-10 12:16PM EDT260.00647.500.000.000.00-10360.00%
NVDA241220C002700002024-05-17 1:44PM EDT270.00673.190.000.000.00-1490.00%
NVDA241220C002800002024-03-04 4:49PM EDT280.00585.23618.50625.650.00-1540.00%
NVDA241220C002900002024-03-08 10:44AM EDT290.00676.58599.65606.100.00-1580.00%
NVDA241220C003000002024-05-14 3:10PM EDT300.00627.280.000.000.00-152680.00%
NVDA241220C003100002024-05-17 3:55PM EDT310.00627.080.000.000.00-21080.00%
NVDA241220C003200002024-03-27 3:08PM EDT320.00593.00562.60577.700.00-1570.00%
NVDA241220C003300002024-05-02 1:07PM EDT330.00534.240.000.000.00-13140.00%
NVDA241220C003400002024-05-10 1:00PM EDT340.00572.680.000.000.00-12590.00%
NVDA241220C003500002024-04-26 1:43PM EDT350.00544.990.000.000.00-21900.00%
NVDA241220C003600002024-05-16 12:58PM EDT360.00605.000.000.000.00-11480.00%
NVDA241220C003700002024-04-26 10:55AM EDT370.00516.840.000.000.00-21060.00%
NVDA241220C003800002024-05-14 3:23PM EDT380.00551.300.000.000.00-1650.00%
NVDA241220C003900002024-05-13 2:48PM EDT390.00528.550.000.000.00-31160.00%
NVDA241220C004000002024-05-17 11:06AM EDT400.00551.070.000.000.00-76800.00%
NVDA241220C004100002024-05-13 11:10AM EDT410.00508.120.000.000.00-13140.00%
NVDA241220C004200002024-05-02 11:50AM EDT420.00449.000.000.000.00-53260.00%
NVDA241220C004300002024-05-01 10:29AM EDT430.00430.780.000.000.00-22390.00%
NVDA241220C004400002024-05-17 10:12AM EDT440.00510.000.000.000.00-12030.00%
NVDA241220C004500002024-05-17 9:47AM EDT450.00514.050.000.000.00-13080.00%
NVDA241220C004600002024-05-17 11:02AM EDT460.00496.480.000.000.00-14080.00%
NVDA241220C004700002024-05-17 1:13PM EDT470.00485.120.000.000.00-22040.00%
NVDA241220C004800002024-05-15 10:14AM EDT480.00473.100.000.000.00-14180.00%
NVDA241220C004900002024-05-15 9:30AM EDT490.00457.280.000.000.00-12120.00%
NVDA241220C005000002024-05-17 3:21PM EDT500.00450.790.000.000.00-39990.00%
NVDA241220C005050002024-05-07 1:06PM EDT505.00436.000.000.000.00-1980.00%
NVDA241220C005100002024-05-02 11:11AM EDT510.00372.500.000.000.00-22740.00%
NVDA241220C005150002024-04-24 10:17AM EDT515.00348.080.000.000.00-2700.00%
NVDA241220C005200002024-05-02 10:58AM EDT520.00357.900.000.000.00-32520.00%
NVDA241220C005250002024-05-14 10:54AM EDT525.00406.400.000.000.00-21020.00%
NVDA241220C005300002024-05-17 3:18PM EDT530.00422.120.000.000.00-12470.00%
NVDA241220C005350002024-05-02 1:31PM EDT535.00356.100.000.000.00-2620.00%
NVDA241220C005400002024-05-06 10:29AM EDT540.00405.100.000.000.00-122530.00%
NVDA241220C005450002024-05-13 9:42AM EDT545.00382.950.000.000.00-22770.00%
NVDA241220C005500002024-05-17 9:52AM EDT550.00416.760.000.000.00-35370.00%
NVDA241220C005550002024-05-03 11:25AM EDT555.00360.950.000.000.00-41040.00%
NVDA241220C005600002024-05-16 9:53AM EDT560.00422.630.000.000.00-82360.00%
NVDA241220C005650002024-05-02 9:45AM EDT565.00329.450.000.000.00-1720.00%
NVDA241220C005700002024-05-16 3:39PM EDT570.00406.740.000.000.00-12320.00%
NVDA241220C005750002024-05-13 11:25AM EDT575.00361.110.000.000.00-11600.00%
NVDA241220C005800002024-05-17 3:42PM EDT580.00379.480.000.000.00-13730.00%
NVDA241220C005850002024-05-17 10:21AM EDT585.00381.400.000.000.00-21030.00%
NVDA241220C005900002024-05-06 2:45PM EDT590.00369.970.000.000.00-15720.00%
NVDA241220C005950002024-04-29 9:50AM EDT595.00311.400.000.000.00-71010.00%
NVDA241220C006000002024-05-17 11:24AM EDT600.00370.500.000.000.00-59930.00%
NVDA241220C006050002024-05-03 11:49AM EDT605.00322.800.000.000.00-24720.00%
NVDA241220C006100002024-05-16 10:19AM EDT610.00376.100.000.000.00-121930.00%
NVDA241220C006150002024-05-07 3:25PM EDT615.00334.900.000.000.00-3900.00%
NVDA241220C006200002024-05-16 11:10AM EDT620.00372.930.000.000.00-14420.00%
NVDA241220C006250002024-05-10 10:07AM EDT625.00326.960.000.000.00-12570.00%
NVDA241220C006300002024-05-13 10:53AM EDT630.00316.450.000.000.00-21910.00%
NVDA241220C006400002024-05-16 10:52AM EDT640.00353.850.000.000.00-21860.00%
NVDA241220C006500002024-05-17 3:48PM EDT650.00320.000.000.000.00-22,9410.00%
NVDA241220C006600002024-05-13 10:11AM EDT660.00289.200.000.000.00-16330.00%
NVDA241220C006800002024-05-16 3:37PM EDT680.00318.000.000.000.00-166870.00%
NVDA241220C007000002024-05-17 1:54PM EDT700.00287.230.000.000.00-151,5530.00%
NVDA241220C007100002024-05-16 10:15AM EDT710.00295.570.000.000.00-34000.00%
NVDA241220C007200002024-05-15 3:23PM EDT720.00285.160.000.000.00-55310.00%
NVDA241220C007300002024-05-13 11:29AM EDT730.00242.900.000.000.00-24870.00%
NVDA241220C007400002024-05-17 2:07PM EDT740.00256.180.000.000.00-36940.00%
NVDA241220C007500002024-05-17 3:33PM EDT750.00249.000.000.000.00-21,4740.00%
NVDA241220C007600002024-05-16 1:43PM EDT760.00257.500.000.000.00-62870.00%
NVDA241220C007700002024-05-16 12:43PM EDT770.00254.100.000.000.00-23270.00%
NVDA241220C007750002024-05-17 2:49PM EDT775.00228.200.000.000.00-2540.00%
NVDA241220C007800002024-05-17 2:31PM EDT780.00225.550.000.000.00-32110.00%
NVDA241220C007850002024-05-09 9:34AM EDT785.00217.350.000.000.00-1210.00%
NVDA241220C007900002024-05-17 2:20PM EDT790.00220.420.000.000.00-27740.00%
NVDA241220C007950002024-05-17 11:00AM EDT795.00228.850.000.000.00-14040.00%
NVDA241220C008000002024-05-17 3:19PM EDT800.00216.000.000.000.00-21,6480.00%
NVDA241220C008050002024-05-17 11:20AM EDT805.00220.580.000.000.00-1260.00%
NVDA241220C008100002024-05-17 2:10PM EDT810.00210.000.000.000.00-1210.00%
NVDA241220C008150002024-05-15 3:54PM EDT815.00223.700.000.000.00-5100.00%
NVDA241220C008200002024-05-17 2:46PM EDT820.00200.000.000.000.00-27520.00%
NVDA241220C008250002024-05-16 10:57AM EDT825.00222.250.000.000.00-2550.00%
NVDA241220C008300002024-05-16 3:16PM EDT830.00216.860.000.000.00-2340.00%
NVDA241220C008350002024-05-03 9:49AM EDT835.00178.000.000.000.00-1370.00%
NVDA241220C008400002024-05-16 3:52PM EDT840.00207.590.000.000.00-191,1650.00%
NVDA241220C008450002024-05-15 10:53AM EDT845.00200.000.000.000.00-270.00%
NVDA241220C008500002024-05-16 3:06PM EDT850.00205.940.000.000.00-6900.00%
NVDA241220C008550002024-05-08 9:37AM EDT855.00177.650.000.000.00-100600.00%
NVDA241220C008600002024-05-16 3:17PM EDT860.00199.900.000.000.00-499460.00%
NVDA241220C008650002024-05-15 10:37AM EDT865.00190.000.000.000.00-1340.00%
NVDA241220C008700002024-05-16 11:52AM EDT870.00197.270.000.000.00-6320.00%
NVDA241220C008750002024-05-17 2:01PM EDT875.00176.000.000.000.00-3760.00%
NVDA241220C008800002024-05-17 3:36PM EDT880.00172.820.000.000.00-27650.00%
NVDA241220C008850002024-05-17 1:27PM EDT885.00173.790.000.000.00-1100.00%
NVDA241220C008900002024-05-16 11:10AM EDT890.00186.850.000.000.00-10320.00%
NVDA241220C008950002024-05-16 10:59AM EDT895.00183.100.000.000.00-2270.00%
NVDA241220C009000002024-05-17 3:07PM EDT900.00162.550.000.000.00-501,5510.00%
NVDA241220C009050002024-05-15 11:11AM EDT905.00170.850.000.000.00-12210.00%
NVDA241220C009100002024-05-17 10:09AM EDT910.00160.950.000.000.00-1530.00%
NVDA241220C009150002024-05-15 2:38PM EDT915.00167.930.000.000.00-1270.00%
NVDA241220C009200002024-05-17 3:57PM EDT920.00151.000.000.000.00-223480.00%
NVDA241220C009250002024-05-17 3:05PM EDT925.00150.750.000.000.00-5220.01%
NVDA241220C009300002024-05-17 2:41PM EDT930.00145.850.000.000.00-103280.20%
NVDA241220C009350002024-05-17 3:17PM EDT935.00146.140.000.000.00-24420.39%
NVDA241220C009400002024-05-17 3:30PM EDT940.00145.030.000.000.00-195030.39%
NVDA241220C009450002024-05-17 3:54PM EDT945.00141.200.000.000.00-42410.78%
NVDA241220C009500002024-05-17 3:40PM EDT950.00140.000.000.000.00-2149930.78%
NVDA241220C009550002024-05-17 3:27PM EDT955.00138.280.000.000.00-4130.78%
NVDA241220C009600002024-05-17 3:17PM EDT960.00135.500.000.000.00-163030.78%
NVDA241220C009650002024-05-17 2:58PM EDT965.00132.600.000.000.00-2131.56%
NVDA241220C009700002024-05-17 12:49PM EDT970.00134.400.000.000.00-62891.56%
NVDA241220C009750002024-05-17 3:01PM EDT975.00129.130.000.000.00-3221.56%
NVDA241220C009800002024-05-17 2:57PM EDT980.00126.280.000.000.00-34181.56%
NVDA241220C009900002024-05-17 3:48PM EDT990.00122.700.000.000.00-23751.56%
NVDA241220C010000002024-05-17 3:40PM EDT1,000.00120.300.000.000.00-2963,5111.56%
NVDA241220C010100002024-05-17 11:28AM EDT1,010.00121.450.000.000.00-22233.13%
NVDA241220C010200002024-05-17 2:45PM EDT1,020.00109.950.000.000.00-323343.13%
NVDA241220C010300002024-05-17 2:03PM EDT1,030.00109.500.000.000.00-361473.13%
NVDA241220C010400002024-05-17 10:50AM EDT1,040.00112.500.000.000.00-21533.13%
NVDA241220C010500002024-05-17 2:26PM EDT1,050.00100.040.000.000.00-296153.13%
NVDA241220C010600002024-05-15 1:08PM EDT1,060.00108.350.000.000.00-71253.13%
NVDA241220C010700002024-05-17 2:29PM EDT1,070.0093.400.000.000.00-41363.13%
NVDA241220C010800002024-05-17 3:59PM EDT1,080.0091.750.000.000.00-545333.13%
NVDA241220C010900002024-05-17 3:07PM EDT1,090.0090.000.000.000.00-2923.13%
NVDA241220C011000002024-05-17 3:57PM EDT1,100.0086.400.000.000.00-2601,1323.13%
NVDA241220C011100002024-05-16 9:40AM EDT1,110.0096.650.000.000.00-12176.25%
NVDA241220C011200002024-05-15 1:07PM EDT1,120.0089.550.000.000.00-21236.25%
NVDA241220C011300002024-05-17 10:21AM EDT1,130.0082.500.000.000.00-41096.25%
NVDA241220C011400002024-05-16 3:52PM EDT1,140.0085.400.000.000.00-531016.25%
NVDA241220C011500002024-05-17 12:45PM EDT1,150.0076.000.000.000.00-43546.25%
NVDA241220C011600002024-05-17 10:30AM EDT1,160.0076.640.000.000.00-12826.25%
NVDA241220C011700002024-05-16 9:34AM EDT1,170.0078.250.000.000.00-1496.25%
NVDA241220C011800002024-05-17 10:15AM EDT1,180.0070.300.000.000.00-5666.25%
NVDA241220C011900002024-05-17 2:05PM EDT1,190.0065.200.000.000.00-2766.25%
NVDA241220C012000002024-05-17 3:52PM EDT1,200.0062.900.000.000.00-783,2596.25%
NVDA241220C012100002024-05-16 9:31AM EDT1,210.0067.550.000.000.00-1966.25%
NVDA241220C012200002024-05-15 12:06PM EDT1,220.0065.280.000.000.00-1966.25%
NVDA241220C012300002024-04-29 11:36AM EDT1,230.0050.740.000.000.00-7586.25%
NVDA241220C012400002024-05-15 2:54PM EDT1,240.0062.300.000.000.00-1666.25%
NVDA241220C012500002024-05-17 11:23AM EDT1,250.0056.590.000.000.00-52966.25%
NVDA241220C012600002024-05-15 11:44AM EDT1,260.0057.600.000.000.00-2936.25%
NVDA241220C012700002024-05-17 10:13AM EDT1,270.0052.200.000.000.00-1566.25%
NVDA241220C012800002024-05-16 3:59PM EDT1,280.0054.130.000.000.00-11816.25%
NVDA241220C012900002024-05-17 3:06PM EDT1,290.0046.920.000.000.00-1556.25%
NVDA241220C013000002024-05-17 3:48PM EDT1,300.0045.000.000.000.00-346596.25%
NVDA241220C013200002024-05-17 2:55PM EDT1,320.0042.100.000.000.00-21046.25%
NVDA241220C013400002024-05-14 9:45AM EDT1,340.0035.600.000.000.00-31046.25%
NVDA241220C013600002024-05-16 11:22AM EDT1,360.0045.000.000.000.00-17112.50%
NVDA241220C013800002024-05-17 12:07PM EDT1,380.0036.790.000.000.00-59012.50%
NVDA241220C014000002024-05-17 3:13PM EDT1,400.0033.150.000.000.00-251,15912.50%
NVDA241220C014100002024-05-15 1:00PM EDT1,410.0036.250.000.000.00-1916212.50%
NVDA241220C014200002024-05-15 12:57PM EDT1,420.0035.350.000.000.00-114912.50%
NVDA241220C014300002024-05-10 2:07PM EDT1,430.0028.650.000.000.00-34812.50%
NVDA241220C014400002024-05-17 10:50AM EDT1,440.0032.000.000.000.00-116012.50%
NVDA241220C014500002024-05-17 1:08PM EDT1,450.0029.600.000.000.00-16812.50%
NVDA241220C014600002024-05-15 12:58PM EDT1,460.0031.100.000.000.00-92412.50%
NVDA241220C014700002024-05-15 1:25PM EDT1,470.0029.900.000.000.00-10613312.50%
NVDA241220C014800002024-05-16 1:35PM EDT1,480.0029.620.000.000.00-224912.50%
NVDA241220C014900002024-05-17 2:54PM EDT1,490.0024.450.000.000.00-733912.50%
NVDA241220C015000002024-05-17 3:47PM EDT1,500.0023.950.000.000.00-1163712.50%
NVDA241220C015200002024-05-15 1:03PM EDT1,520.0026.000.000.000.00-259812.50%
NVDA241220C015400002024-05-16 9:40AM EDT1,540.0026.200.000.000.00-35212.50%
NVDA241220C015600002024-05-09 1:57PM EDT1,560.0018.900.000.000.00-112112.50%
NVDA241220C015800002024-05-17 2:36PM EDT1,580.0018.550.000.000.00-116512.50%
NVDA241220C016000002024-05-17 10:09AM EDT1,600.0019.100.000.000.00-138612.50%
NVDA241220C016200002024-05-16 9:40AM EDT1,620.0020.750.000.000.00-29912.50%
NVDA241220C016400002024-05-17 9:30AM EDT1,640.0017.850.000.000.00-726812.50%
NVDA241220C016500002024-05-17 2:35PM EDT1,650.0015.000.000.000.00-29112.50%
NVDA241220C016600002024-05-07 9:57AM EDT1,660.0016.430.000.000.00-12812.50%
NVDA241220C016700002024-05-01 12:00PM EDT1,670.0010.600.000.000.00-21612.50%
NVDA241220C016800002024-05-06 11:44AM EDT1,680.0018.220.000.000.00-11312.50%
NVDA241220C016900002024-05-01 11:26AM EDT1,690.0010.560.000.000.00-23612.50%
NVDA241220C017000002024-05-17 11:43AM EDT1,700.0014.210.000.000.00-415212.50%
NVDA241220C017100002024-03-25 11:26AM EDT1,710.0039.058.659.100.00-6648.07%
NVDA241220C017200002024-05-16 10:19AM EDT1,720.0015.650.000.000.00-13712.50%
NVDA241220C017300002024-05-14 1:17PM EDT1,730.0011.770.000.000.00-22512.50%
NVDA241220C017400002024-05-03 10:39AM EDT1,740.0012.500.000.000.00-24112.50%
NVDA241220C017500002024-05-10 1:36PM EDT1,750.0011.650.000.000.00-114712.50%
NVDA241220C017600002024-04-17 9:33AM EDT1,760.0014.5010.5011.950.00-122351.90%
NVDA241220C017700002024-04-19 2:56PM EDT1,770.006.830.000.000.00-1012.50%
NVDA241220C017800002024-04-19 3:53PM EDT1,780.006.260.000.000.00-52912.50%
NVDA241220C017900002024-05-17 2:11PM EDT1,790.0010.500.000.000.00-123312.50%
NVDA241220C018000002024-05-17 12:21PM EDT1,800.0011.000.000.000.00-616712.50%
NVDA241220C018100002024-04-16 12:49PM EDT1,810.0011.859.1010.650.00-5952.18%
NVDA241220C018200002024-05-17 12:56PM EDT1,820.0010.170.000.000.00-12812.50%
NVDA241220C018300002024-05-07 12:30PM EDT1,830.0011.750.000.000.00-11012.50%
NVDA241220C018400002024-04-19 2:06PM EDT1,840.006.500.000.000.00-21012.50%
NVDA241220C018500002024-05-17 12:43PM EDT1,850.009.400.000.000.00-12512.50%
NVDA241220C018600002024-05-16 9:31AM EDT1,860.0010.250.000.000.00-13012.50%
NVDA241220C018700002024-05-17 2:26PM EDT1,870.008.400.000.000.00-11012.50%
NVDA241220C018800002024-05-15 11:08AM EDT1,880.009.850.000.000.00-13212.50%
NVDA241220C018900002024-05-17 11:58AM EDT1,890.008.700.000.000.00-14512.50%
NVDA241220C019000002024-05-15 3:58PM EDT1,900.009.500.000.000.00-519212.50%
NVDA241220C019100002024-05-17 3:49PM EDT1,910.007.800.000.000.00-16512.50%
NVDA241220C019200002024-05-16 9:46AM EDT1,920.0010.000.000.000.00-113612.50%
NVDA241220C019300002024-05-17 12:08PM EDT1,930.007.900.000.000.00-132312.50%
NVDA241220C019400002024-05-17 3:29PM EDT1,940.007.400.000.000.00-2271112.50%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA241220P000050002024-04-24 12:17PM EDT5.000.010.000.000.00-112150.00%
NVDA241220P000100002024-03-25 10:42AM EDT10.000.010.000.010.00-271165.63%
NVDA241220P000150002024-04-17 11:16AM EDT15.000.010.000.010.00-30153150.00%
NVDA241220P000200002024-04-29 1:53PM EDT20.000.010.000.000.00-115650.00%
NVDA241220P000250002024-03-22 1:06PM EDT25.000.010.000.010.00-2271131.25%
NVDA241220P000350002023-12-22 2:09PM EDT35.000.030.000.400.00-11158.20%
NVDA241220P000450002024-03-18 1:06PM EDT45.000.010.000.240.00-614137.89%
NVDA241220P000500002024-03-18 1:50PM EDT50.000.010.000.250.00-2319133.20%
NVDA241220P000550002023-11-17 10:30AM EDT55.000.140.000.140.00-11122.07%
NVDA241220P000600002024-02-26 10:30AM EDT60.000.030.000.080.00-168112.50%
NVDA241220P000650002023-12-22 3:13PM EDT65.000.100.000.110.00-12112.11%
NVDA241220P000700002024-02-21 11:52AM EDT70.000.090.000.430.00-1283123.44%
NVDA241220P000750002024-03-04 10:30AM EDT75.000.170.000.290.00-116115.43%
NVDA241220P000800002024-03-18 3:28PM EDT80.000.070.000.250.00-140110.74%
NVDA241220P000850002024-02-23 10:30AM EDT85.000.040.000.510.00-12115.82%
NVDA241220P000900002024-02-21 3:54PM EDT90.000.070.000.500.00-140112.70%
NVDA241220P000950002024-03-08 1:25PM EDT95.000.050.010.260.00-537103.52%
NVDA241220P001000002024-05-17 2:45PM EDT100.000.040.000.000.00-163,12650.00%
NVDA241220P001100002024-04-26 3:53PM EDT110.000.150.000.000.00-135550.00%
NVDA241220P001200002024-05-17 10:42AM EDT120.000.050.000.000.00-11,35750.00%
NVDA241220P001300002024-05-06 3:17PM EDT130.000.080.000.000.00-1022650.00%
NVDA241220P001400002024-04-22 1:38PM EDT140.000.140.000.000.00-129450.00%
NVDA241220P001500002024-05-10 9:33AM EDT150.000.010.000.000.00-401,17850.00%
NVDA241220P001600002024-05-15 2:45PM EDT160.000.120.000.000.00-69750.00%
NVDA241220P001700002024-05-15 9:30AM EDT170.000.110.000.000.00-19750.00%
NVDA241220P001800002024-05-16 3:13PM EDT180.000.150.000.000.00-131250.00%
NVDA241220P001900002024-04-24 1:23PM EDT190.000.210.000.000.00-3018850.00%
NVDA241220P002000002024-05-17 2:20PM EDT200.000.320.000.000.00-1281525.00%
NVDA241220P002100002024-05-08 11:17AM EDT210.000.340.000.000.00-220825.00%
NVDA241220P002200002024-05-15 12:26PM EDT220.000.320.000.000.00-381925.00%
NVDA241220P002300002024-04-23 12:01PM EDT230.000.630.000.000.00-139025.00%
NVDA241220P002400002024-05-15 9:41AM EDT240.000.320.000.000.00-126525.00%
NVDA241220P002500002024-05-14 12:46PM EDT250.000.550.000.000.00-1155925.00%
NVDA241220P002600002024-04-29 10:27AM EDT260.000.800.000.000.00-1016025.00%
NVDA241220P002700002024-05-09 3:34PM EDT270.000.850.000.000.00-145925.00%
NVDA241220P002800002024-05-15 3:00PM EDT280.000.630.000.000.00-237025.00%
NVDA241220P002900002024-05-15 3:00PM EDT290.000.690.000.000.00-1646525.00%
NVDA241220P003000002024-05-17 2:46PM EDT300.000.700.000.000.00-41,78625.00%
NVDA241220P003100002024-05-13 3:56PM EDT310.001.100.000.000.00-1129925.00%
NVDA241220P003200002024-05-15 3:39PM EDT320.000.890.000.000.00-1177125.00%
NVDA241220P003300002024-05-16 10:20AM EDT330.001.080.000.000.00-325225.00%
NVDA241220P003400002024-05-15 3:41PM EDT340.001.210.000.000.00-1065225.00%
NVDA241220P003500002024-05-17 2:07PM EDT350.001.240.000.000.00-11,29125.00%
NVDA241220P003600002024-05-15 10:42AM EDT360.001.790.000.000.00-162025.00%
NVDA241220P003700002024-05-17 1:05PM EDT370.001.750.000.000.00-188825.00%
NVDA241220P003800002024-05-16 10:29AM EDT380.001.850.000.000.00-2034425.00%
NVDA241220P003900002024-05-16 10:29AM EDT390.002.050.000.000.00-2048525.00%
NVDA241220P004000002024-05-17 1:04PM EDT400.002.350.000.000.00-41,12725.00%
NVDA241220P004100002024-05-16 3:14PM EDT410.002.610.000.000.00-3628125.00%
NVDA241220P004200002024-05-17 9:57AM EDT420.002.850.000.000.00-2147925.00%
NVDA241220P004300002024-05-17 12:53PM EDT430.003.150.000.000.00-124525.00%
NVDA241220P004400002024-05-16 10:57AM EDT440.003.590.000.000.00-20094712.50%
NVDA241220P004500002024-05-17 3:15PM EDT450.004.000.000.000.00-51,41912.50%
NVDA241220P004600002024-05-16 10:39AM EDT460.003.970.000.000.00-141912.50%
NVDA241220P004700002024-05-17 1:59PM EDT470.004.700.000.000.00-576412.50%
NVDA241220P004800002024-05-15 3:44PM EDT480.004.800.000.000.00-427412.50%
NVDA241220P004900002024-05-17 10:33AM EDT490.005.400.000.000.00-194612.50%
NVDA241220P005000002024-05-17 3:55PM EDT500.006.350.000.000.00-232,19812.50%
NVDA241220P005050002024-05-14 2:49PM EDT505.007.500.000.000.00-148312.50%
NVDA241220P005100002024-05-17 11:54AM EDT510.006.600.000.000.00-1228012.50%
NVDA241220P005150002024-05-17 3:15PM EDT515.007.250.000.000.00-351212.50%
NVDA241220P005200002024-05-17 12:53PM EDT520.007.350.000.000.00-12,50212.50%
NVDA241220P005250002024-05-16 10:54AM EDT525.007.250.000.000.00-124612.50%
NVDA241220P005300002024-05-17 2:54PM EDT530.008.640.000.000.00-518712.50%
NVDA241220P005350002024-05-17 2:10PM EDT535.008.650.000.000.00-119612.50%
NVDA241220P005400002024-05-17 12:56PM EDT540.008.810.000.000.00-321412.50%
NVDA241220P005450002024-05-17 2:12PM EDT545.009.520.000.000.00-229112.50%
NVDA241220P005500002024-05-17 3:49PM EDT550.0010.080.000.000.00-111,06412.50%
NVDA241220P005550002024-05-17 1:03PM EDT555.0010.050.000.000.00-224212.50%
NVDA241220P005600002024-05-17 2:54PM EDT560.0011.240.000.000.00-737612.50%
NVDA241220P005650002024-05-15 3:43PM EDT565.0010.400.000.000.00-711512.50%
NVDA241220P005700002024-05-17 2:48PM EDT570.0012.500.000.000.00-227512.50%
NVDA241220P005750002024-05-17 2:27PM EDT575.0012.900.000.000.00-517412.50%
NVDA241220P005800002024-05-16 11:09AM EDT580.0011.650.000.000.00-360612.50%
NVDA241220P005850002024-05-17 9:51AM EDT585.0012.840.000.000.00-130412.50%
NVDA241220P005900002024-05-17 10:18AM EDT590.0013.850.000.000.00-258612.50%
NVDA241220P005950002024-05-17 3:38PM EDT595.0014.700.000.000.00-218612.50%
NVDA241220P006000002024-05-17 3:24PM EDT600.0015.330.000.000.00-151,77812.50%
NVDA241220P006050002024-05-15 9:49AM EDT605.0016.610.000.000.00-27812.50%
NVDA241220P006100002024-05-15 3:57PM EDT610.0015.380.000.000.00-727212.50%
NVDA241220P006150002024-05-15 3:02PM EDT615.0016.000.000.000.00-513312.50%
NVDA241220P006200002024-05-17 1:53PM EDT620.0017.730.000.000.00-624412.50%
NVDA241220P006250002024-05-17 2:25PM EDT625.0019.490.000.000.00-812912.50%
NVDA241220P006300002024-05-17 3:57PM EDT630.0020.000.000.000.00-231212.50%
NVDA241220P006400002024-05-17 2:27PM EDT640.0022.150.000.000.00-313056.25%
NVDA241220P006500002024-05-17 3:30PM EDT650.0023.100.000.000.00-262,1416.25%
NVDA241220P006600002024-05-17 2:40PM EDT660.0025.700.000.000.00-192566.25%
NVDA241220P006800002024-05-17 2:23PM EDT680.0030.000.000.000.00-151,0796.25%
NVDA241220P007000002024-05-17 3:54PM EDT700.0034.000.000.000.00-222,1136.25%
NVDA241220P007100002024-05-17 3:22PM EDT710.0036.070.000.000.00-22326.25%
NVDA241220P007200002024-05-17 2:44PM EDT720.0040.110.000.000.00-15446.25%
NVDA241220P007300002024-05-17 9:55AM EDT730.0040.000.000.000.00-51646.25%
NVDA241220P007400002024-05-17 3:46PM EDT740.0044.700.000.000.00-22386.25%
NVDA241220P007500002024-05-17 3:51PM EDT750.0047.550.000.000.00-4141,5296.25%
NVDA241220P007600002024-05-17 2:13PM EDT760.0051.170.000.000.00-53416.25%
NVDA241220P007700002024-05-17 10:04AM EDT770.0051.490.000.000.00-41956.25%
NVDA241220P007750002024-05-15 3:00PM EDT775.0050.750.000.000.00-2014303.13%
NVDA241220P007800002024-05-17 1:53PM EDT780.0056.020.000.000.00-44533.13%
NVDA241220P007850002024-05-16 11:58AM EDT785.0053.300.000.000.00-1163.13%
NVDA241220P007900002024-05-17 1:21PM EDT790.0058.990.000.000.00-46993.13%
NVDA241220P007950002024-05-16 10:11AM EDT795.0057.690.000.000.00-1143.13%
NVDA241220P008000002024-05-17 3:58PM EDT800.0065.000.000.000.00-451,0533.13%
NVDA241220P008050002024-05-16 3:23PM EDT805.0060.510.000.000.00-3303.13%
NVDA241220P008100002024-05-16 9:51AM EDT810.0061.720.000.000.00-1503.13%
NVDA241220P008150002024-05-15 11:14AM EDT815.0066.000.000.000.00-11113.13%
NVDA241220P008200002024-05-17 1:36PM EDT820.0070.360.000.000.00-34733.13%
NVDA241220P008250002024-05-17 1:16PM EDT825.0071.750.000.000.00-21893.13%
NVDA241220P008300002024-05-16 11:11AM EDT830.0069.100.000.000.00-6303.13%
NVDA241220P008350002024-05-17 1:35PM EDT835.0076.360.000.000.00-6273.13%
NVDA241220P008400002024-05-17 3:10PM EDT840.0080.400.000.000.00-1006453.13%
NVDA241220P008450002024-05-17 1:35PM EDT845.0080.570.000.000.00-5803.13%
NVDA241220P008500002024-05-17 1:06PM EDT850.0082.050.000.000.00-61851.56%
NVDA241220P008550002024-05-16 11:42AM EDT855.0079.100.000.000.00-35711.56%
NVDA241220P008600002024-05-17 1:30PM EDT860.0086.900.000.000.00-104711.56%
NVDA241220P008650002024-05-16 10:05AM EDT865.0083.800.000.000.00-1311.56%
NVDA241220P008700002024-05-17 3:08PM EDT870.0094.150.000.000.00-12411.56%
NVDA241220P008750002024-05-17 1:08PM EDT875.0093.200.000.000.00-13431.56%
NVDA241220P008800002024-05-16 10:11AM EDT880.0091.500.000.000.00-63991.56%
NVDA241220P008850002024-05-17 12:01PM EDT885.0097.530.000.000.00-171.56%
NVDA241220P008900002024-05-17 12:03PM EDT890.0099.700.000.000.00-1250.78%
NVDA241220P008950002024-05-16 3:25PM EDT895.0097.650.000.000.00-3400.78%
NVDA241220P009000002024-05-17 3:22PM EDT900.00107.700.000.000.00-1305680.78%
NVDA241220P009050002024-05-17 12:25PM EDT905.00107.600.000.000.00-250.78%
NVDA241220P009100002024-05-17 1:35PM EDT910.00110.880.000.000.00-15320.39%
NVDA241220P009150002024-05-17 9:47AM EDT915.00109.900.000.000.00-2450.39%
NVDA241220P009200002024-05-17 3:43PM EDT920.00118.250.000.000.00-3454420.20%
NVDA241220P009250002024-05-16 10:43AM EDT925.00111.950.000.000.00-4800.00%
NVDA241220P009300002024-05-17 2:13PM EDT930.00125.000.000.000.00-1045740.00%
NVDA241220P009350002024-05-16 1:21PM EDT935.00119.070.000.000.00-2620.00%
NVDA241220P009400002024-05-17 3:54PM EDT940.00129.400.000.000.00-232390.00%
NVDA241220P009450002024-05-17 3:47PM EDT945.00132.510.000.000.00-2100.00%
NVDA241220P009500002024-05-17 3:47PM EDT950.00135.410.000.000.00-29020.00%
NVDA241220P009550002024-05-16 11:06AM EDT955.00127.000.000.000.00-260.00%
NVDA241220P009600002024-05-17 3:13PM EDT960.00140.600.000.000.00-141390.00%
NVDA241220P009650002024-05-16 2:55PM EDT965.00134.320.000.000.00--20.00%
NVDA241220P009700002024-05-15 9:30AM EDT970.00150.100.000.000.00-12530.00%
NVDA241220P009750002024-05-17 1:21PM EDT975.00146.010.000.000.00-1110.00%
NVDA241220P009800002024-05-16 2:43PM EDT980.00143.400.000.000.00-92720.00%
NVDA241220P009900002024-05-15 2:12PM EDT990.00148.200.000.000.00-111600.00%
NVDA241220P010000002024-05-17 2:08PM EDT1,000.00163.920.000.000.00-156150.00%
NVDA241220P010100002024-05-14 2:13PM EDT1,010.00178.150.000.000.00-33600.00%
NVDA241220P010200002024-05-17 3:59PM EDT1,020.00177.750.000.000.00-172710.00%
NVDA241220P010300002024-05-17 2:22PM EDT1,030.00186.100.000.000.00-23270.00%
NVDA241220P010400002024-05-07 2:47PM EDT1,040.00210.100.000.000.00-34620.00%
NVDA241220P010500002024-05-16 10:27AM EDT1,050.00183.300.000.000.00-78480.00%
NVDA241220P010600002024-05-09 10:50AM EDT1,060.00232.250.000.000.00-123030.00%
NVDA241220P010700002024-05-15 11:43AM EDT1,070.00200.920.000.000.00-111110.00%
NVDA241220P010800002024-05-10 12:47PM EDT1,080.00238.600.000.000.00-22420.00%
NVDA241220P010900002024-05-09 11:47AM EDT1,090.00252.550.000.000.00-2900.00%
NVDA241220P011000002024-05-15 11:53AM EDT1,100.00220.760.000.000.00-522150.00%
NVDA241220P011100002024-04-04 10:44AM EDT1,110.00269.25269.25275.350.00-29152.93%
NVDA241220P011200002024-05-17 2:19PM EDT1,120.00247.400.000.000.00-21250.00%
NVDA241220P011300002024-05-17 2:19PM EDT1,130.00255.050.000.000.00-2710.00%
NVDA241220P011400002024-04-11 3:49PM EDT1,140.00285.55278.70286.500.00-227449.80%
NVDA241220P011500002024-04-25 9:42AM EDT1,150.00366.000.000.000.00-1960.00%
NVDA241220P011600002024-05-13 11:22AM EDT1,160.00296.060.000.000.00-20710.00%
NVDA241220P011700002024-02-12 2:16PM EDT1,170.00444.49326.80332.050.00-614457.18%
NVDA241220P011800002024-04-24 12:34PM EDT1,180.00391.690.000.000.00-1170.00%
NVDA241220P011900002024-03-27 11:35AM EDT1,190.00343.35348.75353.400.00-24559.44%
NVDA241220P012000002024-05-15 11:28AM EDT1,200.00297.690.000.000.00-11700.00%
NVDA241220P012100002024-03-15 2:58PM EDT1,210.00371.73356.25366.800.00-25057.43%
NVDA241220P012200002024-03-15 2:58PM EDT1,220.00379.84361.90369.000.00-2455.86%
NVDA241220P012300002024-05-10 10:31AM EDT1,230.00361.050.000.000.00-2110.00%
NVDA241220P012400002024-05-15 11:43AM EDT1,240.00327.930.000.000.00-150.00%
NVDA241220P012500002024-03-08 2:31PM EDT1,250.00410.10389.50396.850.00-81157.18%
NVDA241220P012600002024-04-25 11:04AM EDT1,260.00449.070.000.000.00-120.00%
NVDA241220P012700002024-03-11 11:28AM EDT1,270.00433.55415.00425.750.00-31261.42%
NVDA241220P012800002024-05-02 12:52PM EDT1,280.00445.700.000.000.00-240.00%
NVDA241220P012900002024-04-02 9:31AM EDT1,290.00427.40450.20464.450.00-51569.31%
NVDA241220P013000002024-05-17 3:10PM EDT1,300.00391.930.000.000.00-1001020.00%
NVDA241220P013200002024-04-05 3:31PM EDT1,320.00457.15442.40450.400.00-2255.00%
NVDA241220P013400002024-05-09 12:41PM EDT1,340.00460.550.000.000.00-2310.00%
NVDA241220P013600002024-05-17 10:25AM EDT1,360.00438.800.000.000.00-2240.00%
NVDA241220P013800002024-04-29 1:05PM EDT1,380.00518.310.000.000.00-270.00%
NVDA241220P014000002024-05-14 2:31PM EDT1,400.00494.870.000.000.00-6530.00%
NVDA241220P014100002024-03-11 3:25PM EDT1,410.00566.00542.50549.500.00-4564.52%
NVDA241220P014200002024-03-12 11:48AM EDT1,420.00538.17536.70541.000.00--157.47%
NVDA241220P014300002024-03-11 3:17PM EDT1,430.00581.58561.35568.450.00-181865.19%
NVDA241220P014400002024-03-13 9:51AM EDT1,440.00568.91552.15559.600.00-2357.13%
NVDA241220P014500002024-03-11 2:54PM EDT1,450.00595.44580.35587.500.00-142665.88%
NVDA241220P014600002024-04-25 11:05AM EDT1,460.00640.840.000.000.00-110.00%
NVDA241220P014700002024-03-18 9:32AM EDT1,470.00581.12627.55636.050.00-21378.45%
NVDA241220P014800002024-03-15 9:31AM EDT1,480.00623.97599.85607.000.00-21262.79%
NVDA241220P014900002024-04-22 9:40AM EDT1,490.00707.060.000.000.00-100.00%
NVDA241220P015000002024-05-17 10:52AM EDT1,500.00564.780.000.000.00-8760.00%
NVDA241220P015200002024-04-09 12:41PM EDT1,520.00672.06631.80637.250.00-1060.52%
NVDA241220P015400002024-05-03 10:00AM EDT1,540.00656.400.000.000.00-110.00%
NVDA241220P015600002024-04-30 3:14PM EDT1,560.00691.280.000.000.00-3200.00%
NVDA241220P015800002024-03-25 9:39AM EDT1,580.00650.99733.95745.950.00-2083.53%
NVDA241220P016000002024-05-14 2:31PM EDT1,600.00687.630.000.000.00-200.00%
NVDA241220P016200002024-03-12 12:45PM EDT1,620.00731.30711.90720.050.00-2054.36%
NVDA241220P016400002024-03-13 1:13PM EDT1,640.00751.64751.55765.050.00-4067.92%
NVDA241220P016500002024-03-27 10:44AM EDT1,650.00751.61776.90781.750.00-8073.68%
NVDA241220P016600002024-04-30 11:14AM EDT1,660.00789.120.000.000.00-600.00%
NVDA241220P016700002024-04-30 11:33AM EDT1,670.00796.220.000.000.00-200.00%
NVDA241220P016800002024-04-30 3:15PM EDT1,680.00810.670.000.000.00-2000.00%
NVDA241220P016900002024-04-30 3:15PM EDT1,690.00820.690.000.000.00-600.00%
NVDA241220P017000002024-04-29 12:49PM EDT1,700.00827.730.000.000.00-400.00%
NVDA241220P017100002024-03-13 11:34AM EDT1,710.00828.30817.45822.100.00-2066.36%
NVDA241220P017200002024-03-11 2:57PM EDT1,720.00857.75841.00859.500.00-89077.14%
NVDA241220P017300002024-03-11 2:10PM EDT1,730.00869.75852.30868.150.00-5077.54%
NVDA241220P017400002024-03-12 3:56PM EDT1,740.00829.45829.00839.600.00-2057.80%
NVDA241220P017500002024-03-12 3:30PM EDT1,750.00850.10837.20849.650.00-2057.51%
NVDA241220P017600002024-04-16 10:28AM EDT1,760.00887.34827.10842.700.00-4048.03%
NVDA241220P017700002024-03-12 2:25PM EDT1,770.00870.20857.20869.650.00-4058.22%
NVDA241220P017800002024-03-11 1:39PM EDT1,780.00920.10904.80918.150.00-5080.17%
NVDA241220P017900002024-03-08 11:31AM EDT1,790.00834.40903.10918.100.00-2075.25%
NVDA241220P018000002024-03-28 1:48PM EDT1,800.00893.90916.70931.200.00-2077.32%
NVDA241220P019100002024-03-11 9:49AM EDT1,910.001,047.951,038.151,043.100.00-6084.71%
NVDA241220P019300002024-03-11 9:49AM EDT1,930.001,067.951,055.951,065.900.00-1085.57%