Mercados españoles cerrados en 7 hrs 44 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
947,80+23,01 (+2,49%)
Al cierre: 04:00PM EDT
950,10 +2,30 (+0,24%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA260116C000050002024-05-20 3:53PM EDT5.00943.210.000.000.00-5800.00%
NVDA260116C000100002024-05-14 12:31PM EDT10.00897.950.000.000.00-2200.00%
NVDA260116C000200002024-05-09 3:29PM EDT20.00876.430.000.000.00-100.00%
NVDA260116C000300002024-04-24 3:03PM EDT30.00770.080.000.000.00-100.00%
NVDA260116C000400002023-11-22 11:05AM EDT40.00447.84453.20459.200.00-110.00%
NVDA260116C000500002024-05-02 9:30AM EDT50.00800.860.000.000.00-400.00%
NVDA260116C000550002024-04-17 10:56AM EDT55.00810.63870.50882.300.00-3170.00%
NVDA260116C000600002024-05-01 10:43AM EDT60.00791.260.000.000.00-100.00%
NVDA260116C000700002024-02-07 12:50PM EDT70.00629.18804.10824.000.00-4270.00%
NVDA260116C000800002024-02-20 4:09PM EDT80.00620.00839.10846.950.00-2100.00%
NVDA260116C000900002024-02-08 12:43PM EDT90.00621.96786.00806.000.00-1170.00%
NVDA260116C001000002024-05-15 10:42AM EDT100.00850.190.000.000.00-100.00%
NVDA260116C001100002024-03-01 10:30AM EDT110.00700.00800.25810.450.00-140.00%
NVDA260116C001200002024-03-04 2:59PM EDT120.00760.24777.90786.900.00-170.00%
NVDA260116C001300002024-04-02 10:03AM EDT130.00769.60716.90734.400.00-1230.00%
NVDA260116C001400002024-02-20 2:53PM EDT140.00558.60784.60792.650.00-24260.00%
NVDA260116C001500002024-05-16 10:54AM EDT150.00818.120.000.000.00-100.00%
NVDA260116C001600002024-02-22 12:31PM EDT160.00631.46790.00810.000.00-13192.50%
NVDA260116C001700002024-04-16 2:24PM EDT170.00722.05766.35777.950.00-15845.90%
NVDA260116C001800002024-05-01 1:16PM EDT180.00655.500.000.000.00-100.00%
NVDA260116C001900002024-05-17 2:17PM EDT190.00753.210.000.000.00-200.00%
NVDA260116C002000002024-04-19 2:27PM EDT200.00608.000.000.000.00-200.00%
NVDA260116C002100002024-05-16 11:18AM EDT210.00764.380.000.000.00-100.00%
NVDA260116C002200002024-05-01 3:39PM EDT220.00640.000.000.000.00-100.00%
NVDA260116C002300002024-05-17 1:41PM EDT230.00726.100.000.000.00-100.00%
NVDA260116C002400002024-04-17 12:38PM EDT240.00637.00704.25715.500.00-15751.15%
NVDA260116C002500002024-05-16 11:26AM EDT250.00729.100.000.000.00-100.00%
NVDA260116C002600002024-05-16 11:15AM EDT260.00720.860.000.000.00-100.00%
NVDA260116C002700002024-04-15 3:05PM EDT270.00626.93699.10711.100.00-27981.37%
NVDA260116C002800002024-04-12 2:01PM EDT280.00635.74645.80657.150.00-2410.00%
NVDA260116C002900002024-04-15 3:46PM EDT290.00605.85683.70693.600.00-22280.00%
NVDA260116C003000002024-04-19 3:57PM EDT300.00500.500.000.000.00-32480.00%
NVDA260116C003100002024-04-19 3:57PM EDT310.00492.300.000.000.00-100.00%
NVDA260116C003150002024-02-22 3:36PM EDT315.00501.00659.50673.400.00-11276.99%
NVDA260116C003200002024-05-02 9:53AM EDT320.00563.180.000.000.00-100.00%
NVDA260116C003250002024-01-26 10:32AM EDT325.00333.36500.15508.150.00-8800.00%
NVDA260116C003300002024-04-22 12:38PM EDT330.00493.400.000.000.00-100.00%
NVDA260116C003350002024-02-21 1:30PM EDT335.00379.20642.70655.800.00-21575.07%
NVDA260116C003400002024-03-04 2:22PM EDT340.00569.25586.85594.900.00-9240.00%
NVDA260116C003450002024-03-11 9:56AM EDT345.00560.79563.35570.900.00-1160.00%
NVDA260116C003500002024-05-16 11:36AM EDT350.00643.640.000.000.00-200.00%
NVDA260116C003550002024-03-08 4:30PM EDT355.00570.00563.85576.500.00-5220.00%
NVDA260116C003600002024-05-17 2:01PM EDT360.00610.960.000.000.00-100.00%
NVDA260116C003650002024-04-09 9:57AM EDT365.00546.26565.75569.100.00-2120.00%
NVDA260116C003700002024-05-08 1:33PM EDT370.00575.480.000.000.00-100.00%
NVDA260116C003750002024-03-07 3:35PM EDT375.00596.39546.80560.650.00-1380.00%
NVDA260116C003800002024-03-08 11:37AM EDT380.00634.13542.35556.350.00-1860.00%
NVDA260116C003850002024-03-08 10:30AM EDT385.00614.80540.85550.300.00-2370.00%
NVDA260116C003900002024-05-20 11:20AM EDT390.00597.300.000.000.00-100.00%
NVDA260116C003950002024-04-19 10:35AM EDT395.00475.22576.35579.750.00-14757.47%
NVDA260116C004000002024-05-20 11:57AM EDT400.00589.470.000.000.00-100.00%
NVDA260116C004050002024-05-01 10:08AM EDT405.00493.500.000.000.00-100.00%
NVDA260116C004100002024-03-26 11:17AM EDT410.00592.17468.10470.600.00-32130.00%
NVDA260116C004150002024-05-20 9:35AM EDT415.00583.400.000.000.00-100.00%
NVDA260116C004200002024-04-25 11:25AM EDT420.00456.720.000.000.00-1700.00%
NVDA260116C004250002024-05-20 11:57AM EDT425.00570.000.000.000.00-100.00%
NVDA260116C004300002024-05-13 11:18AM EDT430.00527.880.000.000.00-100.00%
NVDA260116C004350002024-05-20 10:15AM EDT435.00566.300.000.000.00-200.00%
NVDA260116C004400002024-04-15 2:00PM EDT440.00493.10561.20564.500.00-319667.49%
NVDA260116C004450002024-05-17 12:17PM EDT445.00547.900.000.000.00-1200.00%
NVDA260116C004500002024-05-17 2:54PM EDT450.00532.400.000.000.00-2100.00%
NVDA260116C004550002024-05-17 3:08PM EDT455.00532.000.000.000.00-500.00%
NVDA260116C004600002024-05-17 12:17PM EDT460.00536.750.000.000.00-2200.00%
NVDA260116C004650002024-05-17 12:20PM EDT465.00532.900.000.000.00-400.00%
NVDA260116C004700002024-05-17 12:16PM EDT470.00528.700.000.000.00-2200.00%
NVDA260116C004750002024-05-17 1:45PM EDT475.00522.900.000.000.00-1000.00%
NVDA260116C004800002024-05-17 2:23PM EDT480.00505.500.000.000.00-700.00%
NVDA260116C004850002024-05-17 12:54PM EDT485.00516.050.000.000.00-800.00%
NVDA260116C004900002024-05-17 1:54PM EDT490.00510.300.000.000.00-400.00%
NVDA260116C004950002024-05-17 1:16PM EDT495.00509.800.000.000.00-400.00%
NVDA260116C005000002024-05-20 2:53PM EDT500.00519.930.000.000.00-200.00%
NVDA260116C005050002024-05-17 1:53PM EDT505.00499.500.000.000.00-400.00%
NVDA260116C005100002024-05-17 3:08PM EDT510.00491.100.000.000.00-1000.00%
NVDA260116C005150002024-05-17 1:47PM EDT515.00492.500.000.000.00-200.00%
NVDA260116C005200002024-05-17 1:53PM EDT520.00488.000.000.000.00-1200.00%
NVDA260116C005250002024-05-17 2:54PM EDT525.00476.450.000.000.00-600.00%
NVDA260116C005300002024-05-17 1:48PM EDT530.00481.500.000.000.00-800.00%
NVDA260116C005350002024-05-20 9:58AM EDT535.00493.670.000.000.00-100.00%
NVDA260116C005400002024-05-17 3:58PM EDT540.00466.800.000.000.00-1300.00%
NVDA260116C005450002024-05-20 9:35AM EDT545.00483.950.000.000.00-200.00%
NVDA260116C005500002024-05-20 10:10AM EDT550.00480.430.000.000.00-100.00%
NVDA260116C005550002024-05-17 1:53PM EDT555.00463.050.000.000.00-200.00%
NVDA260116C005600002024-05-17 3:58PM EDT560.00452.800.000.000.00-100.00%
NVDA260116C005650002024-04-22 2:15PM EDT565.00343.690.000.000.00-100.00%
NVDA260116C005700002024-05-06 3:01PM EDT570.00445.700.000.000.00-600.00%
NVDA260116C005750002024-05-07 2:24PM EDT575.00427.800.000.000.00-300.00%
NVDA260116C005800002024-05-16 9:37AM EDT580.00464.300.000.000.00-100.00%
NVDA260116C005850002024-04-02 3:06PM EDT585.00417.60381.25384.250.00-55733.70%
NVDA260116C005900002024-05-20 9:57AM EDT590.00454.850.000.000.00-500.00%
NVDA260116C005950002024-04-29 1:16PM EDT595.00392.250.000.000.00-100.00%
NVDA260116C006000002024-05-13 1:49PM EDT600.00410.320.000.000.00-700.00%
NVDA260116C006050002024-05-20 10:28AM EDT605.00443.300.000.000.00-100.00%
NVDA260116C006100002024-04-19 10:24AM EDT610.00334.26419.05421.900.00-112954.29%
NVDA260116C006200002024-05-17 10:23AM EDT620.00423.200.000.000.00-200.00%
NVDA260116C006300002024-05-17 2:57PM EDT630.00407.000.000.000.00-100.00%
NVDA260116C006400002024-05-16 10:10AM EDT640.00424.150.000.000.00-100.00%
NVDA260116C006500002024-05-20 10:41AM EDT650.00413.000.000.000.00-700.00%
NVDA260116C006600002024-05-20 12:10PM EDT660.00403.500.000.000.00-100.00%
NVDA260116C006700002024-05-20 2:32PM EDT670.00400.600.000.000.00-100.00%
NVDA260116C006800002024-05-15 10:37AM EDT680.00390.000.000.000.00-100.00%
NVDA260116C006900002024-05-17 2:24PM EDT690.00368.010.000.000.00-100.00%
NVDA260116C007000002024-05-20 3:59PM EDT700.00382.700.000.000.00-300.00%
NVDA260116C007100002024-05-17 9:49AM EDT710.00375.350.000.000.00-500.00%
NVDA260116C007200002024-05-02 9:58AM EDT720.00296.000.000.000.00-100.00%
NVDA260116C007300002024-05-17 2:23PM EDT730.00344.200.000.000.00-51500.00%
NVDA260116C007400002024-05-20 10:16AM EDT740.00360.000.000.000.00-100.00%
NVDA260116C007500002024-05-15 1:28PM EDT750.00354.400.000.000.00-400.00%
NVDA260116C007600002024-05-16 11:25AM EDT760.00356.000.000.000.00-200.00%
NVDA260116C007700002024-05-17 3:08PM EDT770.00328.370.000.000.00-400.00%
NVDA260116C007800002024-05-16 3:56PM EDT780.00337.480.000.000.00-1600.00%
NVDA260116C007900002024-05-20 2:49PM EDT790.00335.540.000.000.00-400.00%
NVDA260116C008000002024-05-20 11:10AM EDT800.00326.000.000.000.00-100.00%
NVDA260116C008100002024-05-13 1:36PM EDT810.00292.300.000.000.00-200.00%
NVDA260116C008200002024-05-20 1:07PM EDT820.00319.280.000.000.00-600.00%
NVDA260116C008300002024-05-20 1:07PM EDT830.00314.280.000.000.00-100.00%
NVDA260116C008400002024-05-20 9:57AM EDT840.00309.950.000.000.00-300.00%
NVDA260116C008500002024-05-20 12:53PM EDT850.00305.600.000.000.00-500.00%
NVDA260116C008600002024-05-20 2:48PM EDT860.00300.620.000.000.00-600.00%
NVDA260116C008700002024-05-17 1:53PM EDT870.00283.300.000.000.00-400.00%
NVDA260116C008800002024-05-20 2:47PM EDT880.00291.380.000.000.00-300.00%
NVDA260116C008900002024-05-20 10:59AM EDT890.00284.430.000.000.00-100.00%
NVDA260116C009000002024-05-20 3:57PM EDT900.00279.500.000.000.00-3400.00%
NVDA260116C009100002024-05-17 10:25AM EDT910.00269.000.000.000.00-200.00%
NVDA260116C009200002024-05-20 2:53PM EDT920.00273.050.000.000.00-300.00%
NVDA260116C009300002024-05-20 10:32AM EDT930.00268.530.000.000.00-200.00%
NVDA260116C009400002024-05-20 3:26PM EDT940.00266.000.000.000.00-1600.00%
NVDA260116C009500002024-05-20 2:35PM EDT950.00259.630.000.000.00-2100.05%
NVDA260116C009600002024-05-20 3:54PM EDT960.00254.700.000.000.00-3200.20%
NVDA260116C009700002024-05-20 12:54PM EDT970.00252.850.000.000.00-1000.39%
NVDA260116C009800002024-05-20 11:16AM EDT980.00243.450.000.000.00-300.39%
NVDA260116C009900002024-05-20 12:11PM EDT990.00240.150.000.000.00-1100.78%
NVDA260116C010000002024-05-20 3:15PM EDT1,000.00241.000.000.000.00-900.78%
NVDA260116C010100002024-05-20 12:50PM EDT1,010.00236.130.000.000.00-100.78%
NVDA260116C010200002024-05-10 12:08PM EDT1,020.00205.300.000.000.00-201.56%
NVDA260116C010300002024-05-16 3:48PM EDT1,030.00228.700.000.000.00-301.56%
NVDA260116C010400002024-05-17 9:47AM EDT1,040.00224.330.000.000.00-101.56%
NVDA260116C010500002024-05-17 2:02PM EDT1,050.00210.650.000.000.00-701.56%
NVDA260116C010600002024-05-20 12:55PM EDT1,060.00219.430.000.000.00-201.56%
NVDA260116C010700002024-05-15 10:16AM EDT1,070.00207.070.000.000.00-101.56%
NVDA260116C010800002024-05-17 2:03PM EDT1,080.00200.690.000.000.00-2101.56%
NVDA260116C010900002024-05-02 10:20AM EDT1,090.00155.140.000.000.00-201.56%
NVDA260116C011000002024-05-20 3:20PM EDT1,100.00205.600.000.000.00-1301.56%
NVDA260116C011100002024-05-16 11:51AM EDT1,110.00207.500.000.000.00-703.13%
NVDA260116C011200002024-05-20 2:49PM EDT1,120.00199.900.000.000.00-303.13%
NVDA260116C011300002024-05-15 12:42PM EDT1,130.00195.920.000.000.00-1003.13%
NVDA260116C011400002024-05-15 12:42PM EDT1,140.00192.220.000.000.00-1403.13%
NVDA260116C011500002024-05-16 1:15PM EDT1,150.00192.650.000.000.00-503.13%
NVDA260116C011600002024-05-16 1:15PM EDT1,160.00190.250.000.000.00-403.13%
NVDA260116C011700002024-05-20 1:53PM EDT1,170.00183.200.000.000.00-603.13%
NVDA260116C011800002024-05-20 11:27AM EDT1,180.00179.450.000.000.00-903.13%
NVDA260116C011900002024-05-20 2:48PM EDT1,190.00179.080.000.000.00-903.13%
NVDA260116C012000002024-05-20 2:48PM EDT1,200.00176.250.000.000.00-2803.13%
NVDA260116C012100002024-05-20 10:53AM EDT1,210.00173.600.000.000.00-1203.13%
NVDA260116C012200002024-05-20 10:53AM EDT1,220.00171.000.000.000.00-203.13%
NVDA260116C012300002024-05-20 10:53AM EDT1,230.00168.400.000.000.00-103.13%
NVDA260116C012400002024-05-17 11:29AM EDT1,240.00161.350.000.000.00-403.13%
NVDA260116C012500002024-05-20 3:15PM EDT1,250.00163.300.000.000.00-903.13%
NVDA260116C012600002024-05-17 2:25PM EDT1,260.00148.600.000.000.00-103.13%
NVDA260116C012700002024-05-17 11:59AM EDT1,270.00152.600.000.000.00-103.13%
NVDA260116C012800002024-05-17 2:25PM EDT1,280.00144.050.000.000.00-203.13%
NVDA260116C012900002024-05-17 11:59AM EDT1,290.00148.000.000.000.00-103.13%
NVDA260116C013000002024-05-20 2:33PM EDT1,300.00149.950.000.000.00-1606.25%
NVDA260116C013200002024-05-20 2:59PM EDT1,320.00146.650.000.000.00-206.25%
NVDA260116C013400002024-05-20 10:08AM EDT1,340.00141.500.000.000.00-106.25%
NVDA260116C013600002024-05-10 10:25AM EDT1,360.00122.070.000.000.00-206.25%
NVDA260116C013800002024-05-20 12:53PM EDT1,380.00133.400.000.000.00-506.25%
NVDA260116C014000002024-05-20 3:24PM EDT1,400.00130.100.000.000.00-506.25%
NVDA260116C014200002024-05-20 3:19PM EDT1,420.00126.000.000.000.00-206.25%
NVDA260116C014400002024-05-17 10:42AM EDT1,440.00120.300.000.000.00-106.25%
NVDA260116C014600002024-05-17 2:18PM EDT1,460.00109.450.000.000.00-206.25%
NVDA260116C014800002024-05-14 1:52PM EDT1,480.00102.500.000.000.00-206.25%
NVDA260116C015000002024-05-20 3:58PM EDT1,500.00110.900.000.000.00-2106.25%
NVDA260116C015200002024-05-15 12:12PM EDT1,520.00108.550.000.000.00-706.25%
NVDA260116C015400002024-05-20 11:10AM EDT1,540.00103.750.000.000.00-1006.25%
NVDA260116C015600002024-05-17 1:50PM EDT1,560.0097.400.000.000.00-206.25%
NVDA260116C015800002024-05-17 1:48PM EDT1,580.0094.650.000.000.00-206.25%
NVDA260116C016000002024-05-20 11:35AM EDT1,600.0094.300.000.000.00-906.25%
NVDA260116C016200002024-05-09 2:31PM EDT1,620.0080.080.000.000.00-306.25%
NVDA260116C016400002024-05-13 2:40PM EDT1,640.0079.500.000.000.00-306.25%
NVDA260116C016500002024-05-16 11:34AM EDT1,650.0094.300.000.000.00-3106.25%
NVDA260116C016600002024-05-07 10:12AM EDT1,660.0079.440.000.000.00-206.25%
NVDA260116C016700002024-04-30 10:02AM EDT1,670.0076.850.000.000.00-306.25%
NVDA260116C016800002024-05-17 10:06AM EDT1,680.0082.900.000.000.00-206.25%
NVDA260116C016900002024-04-09 2:09PM EDT1,690.0061.0770.8572.000.00--148.11%
NVDA260116C017000002024-05-20 1:09PM EDT1,700.0083.200.000.000.00-1906.25%
NVDA260116C017100002024-04-09 3:12PM EDT1,710.0057.9068.8569.950.00-2548.12%
NVDA260116C017200002024-04-24 9:56AM EDT1,720.0052.000.000.000.00-206.25%
NVDA260116C017300002024-05-17 10:41AM EDT1,730.0079.150.000.000.00-106.25%
NVDA260116C017400002024-05-20 12:36PM EDT1,740.0077.800.000.000.00-306.25%
NVDA260116C017500002024-05-20 2:47PM EDT1,750.0078.050.000.000.00-506.25%
NVDA260116C017600002024-05-15 2:41PM EDT1,760.0077.340.000.000.00-106.25%
NVDA260116C017700002024-05-20 1:30PM EDT1,770.0074.660.000.000.00-106.25%
NVDA260116C017800002024-05-01 3:05PM EDT1,780.0056.120.000.000.00-10606.25%
NVDA260116C017900002024-05-15 11:23AM EDT1,790.0073.500.000.000.00-106.25%
NVDA260116C018000002024-05-20 2:59PM EDT1,800.0072.700.000.000.00-306.25%
NVDA260116C018100002024-05-16 3:09PM EDT1,810.0074.000.000.000.00-206.25%
NVDA260116C018200002024-05-16 3:53PM EDT1,820.0071.500.000.000.00-106.25%
NVDA260116C018300002024-05-20 12:35PM EDT1,830.0068.800.000.000.00-306.25%
NVDA260116C018400002024-05-20 12:46PM EDT1,840.0068.450.000.000.00-1012.50%
NVDA260116C018500002024-05-20 2:59PM EDT1,850.0067.900.000.000.00-3012.50%
NVDA260116C018600002024-05-20 12:43PM EDT1,860.0066.550.000.000.00-2012.50%
NVDA260116C018700002024-05-16 10:46AM EDT1,870.0068.680.000.000.00-2012.50%
NVDA260116C018800002024-05-15 2:42PM EDT1,880.0065.550.000.000.00-1012.50%
NVDA260116C018900002024-05-15 2:43PM EDT1,890.0064.810.000.000.00-1012.50%
NVDA260116C019000002024-05-20 11:21AM EDT1,900.0061.800.000.000.00-2012.50%
NVDA260116C019100002024-05-15 2:42PM EDT1,910.0062.900.000.000.00-3012.50%
NVDA260116C019200002024-05-09 3:44PM EDT1,920.0051.650.000.000.00-4012.50%
NVDA260116C019300002024-05-20 3:19PM EDT1,930.0061.300.000.000.00-1012.50%
NVDA260116C019400002024-05-20 3:43PM EDT1,940.0060.050.000.000.00-18012.50%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA260116P000050002024-05-20 11:16AM EDT5.000.020.000.000.00-25050.00%
NVDA260116P000100002024-05-15 11:22AM EDT10.000.010.000.000.00-15050.00%
NVDA260116P000150002024-05-13 11:01AM EDT15.000.080.000.000.00-2050.00%
NVDA260116P000200002024-05-13 2:45PM EDT20.000.050.000.000.00-1050.00%
NVDA260116P000250002024-05-09 12:22PM EDT25.000.070.000.000.00-4050.00%
NVDA260116P000300002024-05-09 12:12PM EDT30.000.100.000.000.00-4050.00%
NVDA260116P000350002024-03-08 11:16AM EDT35.000.090.010.480.00-13696.83%
NVDA260116P000400002024-05-15 11:17AM EDT40.000.070.000.000.00-1050.00%
NVDA260116P000450002024-05-08 12:38PM EDT45.000.100.000.000.00-2050.00%
NVDA260116P000500002024-04-25 3:45PM EDT50.000.160.000.000.00-1050.00%
NVDA260116P000550002024-04-10 11:41AM EDT55.000.090.000.640.00-13584.91%
NVDA260116P000600002024-05-16 1:10PM EDT60.000.190.000.000.00-3050.00%
NVDA260116P000700002024-03-26 9:45AM EDT70.000.320.000.710.00-122778.17%
NVDA260116P000800002024-05-15 1:56PM EDT80.000.010.000.000.00-5025.00%
NVDA260116P000900002024-05-15 10:40AM EDT90.000.300.000.000.00-1025.00%
NVDA260116P001000002024-05-15 3:16PM EDT100.000.330.000.000.00-6025.00%
NVDA260116P001100002024-04-22 12:42PM EDT110.000.610.000.000.00-1025.00%
NVDA260116P001200002024-05-15 10:38AM EDT120.000.720.000.000.00-2025.00%
NVDA260116P001300002024-05-16 12:26PM EDT130.000.810.000.000.00-15025.00%
NVDA260116P001400002024-05-16 10:49AM EDT140.000.940.000.000.00-6025.00%
NVDA260116P001500002024-05-15 10:38AM EDT150.001.180.000.000.00-1025.00%
NVDA260116P001600002024-05-16 9:36AM EDT160.001.400.000.000.00-150025.00%
NVDA260116P001700002024-05-15 11:35AM EDT170.001.820.000.000.00-1025.00%
NVDA260116P001800002024-04-30 10:38AM EDT180.002.010.000.000.00-2025.00%
NVDA260116P001900002024-04-24 9:52AM EDT190.002.590.000.000.00-1025.00%
NVDA260116P002000002024-05-15 2:58PM EDT200.002.080.000.000.00-2025.00%
NVDA260116P002100002024-05-01 12:01PM EDT210.003.350.000.000.00-1025.00%
NVDA260116P002200002024-05-08 2:16PM EDT220.002.960.000.000.00-1025.00%
NVDA260116P002300002024-05-15 2:18PM EDT230.002.830.000.000.00-1025.00%
NVDA260116P002400002024-04-19 1:57PM EDT240.005.000.000.000.00-111825.00%
NVDA260116P002500002024-05-20 3:06PM EDT250.003.380.000.000.00-6025.00%
NVDA260116P002600002024-05-08 10:12AM EDT260.004.830.000.000.00-10012.50%
NVDA260116P002700002024-05-06 2:02PM EDT270.005.200.000.000.00-3012.50%
NVDA260116P002800002024-05-20 3:01PM EDT280.004.650.000.000.00-6012.50%
NVDA260116P002900002024-05-20 3:42PM EDT290.005.150.000.000.00-4012.50%
NVDA260116P003000002024-05-20 3:58PM EDT300.005.690.000.000.00-26012.50%
NVDA260116P003100002024-05-06 10:24AM EDT310.007.450.000.000.00-1012.50%
NVDA260116P003150002024-05-06 9:42AM EDT315.007.950.000.000.00-1012.50%
NVDA260116P003200002024-05-16 12:02PM EDT320.007.360.000.000.00-2012.50%
NVDA260116P003250002024-05-17 10:15AM EDT325.007.690.000.000.00-1012.50%
NVDA260116P003300002024-05-20 9:33AM EDT330.007.850.000.000.00-2012.50%
NVDA260116P003350002024-04-19 10:26AM EDT335.0012.308.208.800.00-68750.86%
NVDA260116P003400002024-05-02 9:30AM EDT340.0012.000.000.000.00-14012.50%
NVDA260116P003450002024-04-19 10:26AM EDT345.0013.608.959.600.00-48450.49%
NVDA260116P003500002024-05-20 12:35PM EDT350.008.750.000.000.00-1012.50%
NVDA260116P003550002024-05-17 1:50PM EDT355.0010.000.000.000.00-10012.50%
NVDA260116P003600002024-05-17 2:02PM EDT360.0010.500.000.000.00-1012.50%
NVDA260116P003650002024-04-18 10:08AM EDT365.0014.7310.6511.300.00-219050.15%
NVDA260116P003700002024-05-01 2:29PM EDT370.0016.120.000.000.00-2012.50%
NVDA260116P003750002024-05-20 12:03PM EDT375.0010.900.000.000.00-1012.50%
NVDA260116P003800002024-05-09 12:50PM EDT380.0014.580.000.000.00-10012.50%
NVDA260116P003850002024-05-06 12:46PM EDT385.0014.400.000.000.00-4012.50%
NVDA260116P003900002024-05-17 1:39PM EDT390.0013.220.000.000.00-2012.50%
NVDA260116P003950002024-05-20 1:04PM EDT395.0012.680.000.000.00-1012.50%
NVDA260116P004000002024-05-20 3:44PM EDT400.0013.300.000.000.00-3012.50%
NVDA260116P004050002024-04-18 11:48AM EDT405.0019.2114.7015.400.00-111648.87%
NVDA260116P004100002024-05-20 12:20PM EDT410.0014.350.000.000.00-10012.50%
NVDA260116P004150002024-05-20 10:30AM EDT415.0015.300.000.000.00-3012.50%
NVDA260116P004200002024-05-06 12:14PM EDT420.0018.860.000.000.00-6012.50%
NVDA260116P004250002024-05-15 3:21PM EDT425.0016.930.000.000.00-1012.50%
NVDA260116P004300002024-05-16 9:46AM EDT430.0017.230.000.000.00-1012.50%
NVDA260116P004350002024-05-08 10:21AM EDT435.0021.380.000.000.00-10012.50%
NVDA260116P004400002024-05-15 2:05PM EDT440.0018.640.000.000.00-13012.50%
NVDA260116P004450002024-05-16 12:52PM EDT445.0019.460.000.000.00-22012.50%
NVDA260116P004500002024-05-20 10:52AM EDT450.0019.550.000.000.00-2012.50%
NVDA260116P004550002024-05-20 1:43PM EDT455.0019.900.000.000.00-29012.50%
NVDA260116P004600002024-05-15 2:56PM EDT460.0021.630.000.000.00-2012.50%
NVDA260116P004650002024-05-06 1:00PM EDT465.0025.670.000.000.00-1012.50%
NVDA260116P004700002024-05-20 1:05PM EDT470.0022.200.000.000.00-6012.50%
NVDA260116P004750002024-05-20 2:59PM EDT475.0022.900.000.000.00-1012.50%
NVDA260116P004800002024-05-15 3:04PM EDT480.0024.790.000.000.00-1012.50%
NVDA260116P004850002024-05-20 3:50PM EDT485.0024.750.000.000.00-6012.50%
NVDA260116P004900002024-05-20 2:41PM EDT490.0025.280.000.000.00-5012.50%
NVDA260116P004950002024-05-20 12:57PM EDT495.0025.910.000.000.00-4012.50%
NVDA260116P005000002024-05-20 1:27PM EDT500.0027.080.000.000.00-22012.50%
NVDA260116P005050002024-05-07 9:30AM EDT505.0035.650.000.000.00-6006.25%
NVDA260116P005100002024-05-20 2:32PM EDT510.0028.870.000.000.00-506.25%
NVDA260116P005150002024-05-20 2:32PM EDT515.0029.780.000.000.00-506.25%
NVDA260116P005200002024-05-15 10:43AM EDT520.0032.950.000.000.00-106.25%
NVDA260116P005250002024-04-26 11:22AM EDT525.0042.600.000.000.00-5006.25%
NVDA260116P005300002024-05-20 12:07PM EDT530.0032.850.000.000.00-206.25%
NVDA260116P005350002024-05-17 1:36PM EDT535.0035.960.000.000.00-106.25%
NVDA260116P005400002024-05-20 10:52AM EDT540.0035.000.000.000.00-106.25%
NVDA260116P005450002024-03-25 11:19AM EDT545.0043.1050.9551.850.00-15251.17%
NVDA260116P005500002024-05-20 2:08PM EDT550.0037.000.000.000.00-706.25%
NVDA260116P005550002024-03-26 1:15PM EDT555.0046.6053.7554.750.00-19851.07%
NVDA260116P005600002024-05-17 11:20AM EDT560.0041.750.000.000.00-106.25%
NVDA260116P005650002024-05-15 10:36AM EDT565.0043.000.000.000.00-106.25%
NVDA260116P005700002024-05-10 12:54PM EDT570.0049.150.000.000.00-1006.25%
NVDA260116P005750002024-05-15 10:40AM EDT575.0045.100.000.000.00-606.25%
NVDA260116P005800002024-05-20 12:16PM EDT580.0043.800.000.000.00-106.25%
NVDA260116P005850002024-05-15 3:21PM EDT585.0046.700.000.000.00-406.25%
NVDA260116P005900002024-05-20 1:23PM EDT590.0045.450.000.000.00-306.25%
NVDA260116P005950002024-05-03 1:43PM EDT595.0059.370.000.000.00-1006.25%
NVDA260116P006000002024-05-20 3:49PM EDT600.0048.710.000.000.00-1106.25%
NVDA260116P006050002024-05-13 3:23PM EDT605.0057.780.000.000.00-106.25%
NVDA260116P006100002024-05-20 10:04AM EDT610.0051.950.000.000.00-206.25%
NVDA260116P006200002024-05-20 10:20AM EDT620.0054.570.000.000.00-206.25%
NVDA260116P006300002024-05-20 3:28PM EDT630.0056.400.000.000.00-1006.25%
NVDA260116P006400002024-05-20 2:41PM EDT640.0059.260.000.000.00-306.25%
NVDA260116P006500002024-05-20 2:41PM EDT650.0062.130.000.000.00-306.25%
NVDA260116P006600002024-05-20 1:27PM EDT660.0065.500.000.000.00-406.25%
NVDA260116P006700002024-05-20 3:55PM EDT670.0069.000.000.000.00-906.25%
NVDA260116P006800002024-05-20 1:26PM EDT680.0071.500.000.000.00-306.25%
NVDA260116P006900002024-05-17 3:34PM EDT690.0080.200.000.000.00-306.25%
NVDA260116P007000002024-05-20 3:15PM EDT700.0078.400.000.000.00-803.13%
NVDA260116P007100002024-05-20 3:44PM EDT710.0082.100.000.000.00-703.13%
NVDA260116P007200002024-05-20 3:35PM EDT720.0085.440.000.000.00-21003.13%
NVDA260116P007300002024-05-16 12:06PM EDT730.0091.650.000.000.00-1603.13%
NVDA260116P007400002024-05-20 1:28PM EDT740.0092.800.000.000.00-303.13%
NVDA260116P007500002024-05-20 3:18PM EDT750.0096.120.000.000.00-903.13%
NVDA260116P007600002024-05-20 12:23PM EDT760.00100.750.000.000.00-403.13%
NVDA260116P007700002024-05-20 12:58PM EDT770.00103.650.000.000.00-1503.13%
NVDA260116P007800002024-05-20 1:09PM EDT780.00108.050.000.000.00-603.13%
NVDA260116P007900002024-05-20 2:35PM EDT790.00112.720.000.000.00-503.13%
NVDA260116P008000002024-05-20 3:07PM EDT800.00116.650.000.000.00-903.13%
NVDA260116P008100002024-05-20 3:54PM EDT810.00121.600.000.000.00-603.13%
NVDA260116P008200002024-05-20 1:27PM EDT820.00126.000.000.000.00-301.56%
NVDA260116P008300002024-05-17 1:07PM EDT830.00135.750.000.000.00-1801.56%
NVDA260116P008400002024-05-20 1:25PM EDT840.00134.300.000.000.00-601.56%
NVDA260116P008500002024-05-20 12:53PM EDT850.00138.200.000.000.00-201.56%
NVDA260116P008600002024-05-20 12:53PM EDT860.00142.800.000.000.00-201.56%
NVDA260116P008700002024-05-20 2:33PM EDT870.00148.950.000.000.00-1001.56%
NVDA260116P008800002024-05-20 3:55PM EDT880.00154.850.000.000.00-1601.56%
NVDA260116P008900002024-05-20 12:16PM EDT890.00159.250.000.000.00-500.78%
NVDA260116P009000002024-05-20 3:08PM EDT900.00163.300.000.000.00-3600.78%
NVDA260116P009100002024-05-20 12:53PM EDT910.00167.500.000.000.00-200.78%
NVDA260116P009200002024-05-20 2:05PM EDT920.00173.950.000.000.00-300.39%
NVDA260116P009300002024-05-20 10:41AM EDT930.00181.050.000.000.00-1500.39%
NVDA260116P009400002024-05-20 1:55PM EDT940.00184.500.000.000.00-200.20%
NVDA260116P009500002024-05-20 10:00AM EDT950.00190.000.000.000.00-300.00%
NVDA260116P009600002024-04-15 10:27AM EDT960.00220.55204.00205.900.00-14141.24%
NVDA260116P009700002024-05-20 3:29PM EDT970.00200.070.000.000.00-100.00%
NVDA260116P009800002024-04-23 11:35AM EDT980.00262.530.000.000.00-200.00%
NVDA260116P009900002024-04-19 3:57PM EDT990.00305.060.000.000.00-1550.00%
NVDA260116P010000002024-05-17 12:45PM EDT1,000.00226.690.000.000.00-1100.00%
NVDA260116P010100002024-05-20 3:54PM EDT1,010.00224.750.000.000.00-200.00%
NVDA260116P010200002024-05-20 12:40PM EDT1,020.00229.120.000.000.00-100.00%
NVDA260116P010300002024-05-17 12:23PM EDT1,030.00244.000.000.000.00-200.00%
NVDA260116P010400002024-04-11 2:35PM EDT1,040.00267.60266.20269.950.00-21543.85%
NVDA260116P010500002024-05-20 12:40PM EDT1,050.00247.320.000.000.00-100.00%
NVDA260116P010600002024-04-01 3:16PM EDT1,060.00285.20308.00323.700.00-363750.53%
NVDA260116P010700002024-04-01 3:16PM EDT1,070.00291.90316.00333.250.00-155550.91%
NVDA260116P010800002024-05-20 3:54PM EDT1,080.00267.800.000.000.00-200.00%
NVDA260116P010900002024-03-21 12:48PM EDT1,090.00301.55375.80387.600.00-84959.87%
NVDA260116P011000002024-05-20 10:06AM EDT1,100.00281.560.000.000.00-300.00%
NVDA260116P011100002024-05-20 3:54PM EDT1,110.00286.900.000.000.00-1000.00%
NVDA260116P011200002024-03-11 3:13PM EDT1,120.00349.85331.50338.550.00-63146.50%
NVDA260116P011300002024-03-21 12:47PM EDT1,130.00328.85407.75419.950.00-103760.55%
NVDA260116P011400002024-02-13 3:44PM EDT1,140.00441.90356.10368.600.00-42249.70%
NVDA260116P011500002024-05-15 9:39AM EDT1,150.00327.250.000.000.00-200.00%
NVDA260116P011600002024-04-19 3:44PM EDT1,160.00439.070.000.000.00-1290.00%
NVDA260116P011700002024-04-11 9:30AM EDT1,170.00368.45349.50364.500.00-16244.33%
NVDA260116P011800002024-05-17 3:43PM EDT1,180.00347.550.000.000.00-900.00%
NVDA260116P011900002024-03-21 9:57AM EDT1,190.00376.65454.15469.750.00-25461.29%
NVDA260116P012000002024-05-17 1:01PM EDT1,200.00357.510.000.000.00-400.00%
NVDA260116P012100002024-03-20 10:29AM EDT1,210.00398.85470.35485.700.00-119461.49%
NVDA260116P012200002024-02-14 12:17PM EDT1,220.00513.75416.00434.000.00-42350.88%
NVDA260116P012300002024-02-14 12:18PM EDT1,230.00521.20424.80442.000.00-429550.96%
NVDA260116P012400002024-02-14 12:16PM EDT1,240.00532.65430.00450.000.00-3712751.02%
NVDA260116P012500002024-05-17 11:02AM EDT1,250.00390.950.000.000.00-100.00%
NVDA260116P012600002024-05-13 2:19PM EDT1,260.00421.100.000.000.00-300.00%
NVDA260116P012700002024-05-13 2:19PM EDT1,270.00428.950.000.000.00-300.00%
NVDA260116P012800002024-05-07 9:49AM EDT1,280.00439.000.000.000.00-200.00%
NVDA260116P012900002024-03-07 4:15PM EDT1,290.00441.20460.20468.000.00-23946.66%
NVDA260116P013000002024-04-18 12:10PM EDT1,300.00485.54431.10443.600.00-13239.74%
NVDA260116P013200002024-03-04 11:22AM EDT1,320.00499.18476.25488.250.00-2045.88%
NVDA260116P013400002024-03-08 12:17PM EDT1,340.00495.54498.80514.000.00-2247.93%
NVDA260116P013600002024-04-22 3:20PM EDT1,360.00578.520.000.000.00-5700.00%
NVDA260116P013800002024-05-01 12:56PM EDT1,380.00582.020.000.000.00-1700.00%
NVDA260116P014000002024-04-26 1:31PM EDT1,400.00555.000.000.000.00-100.00%
NVDA260116P014200002024-03-14 2:12PM EDT1,420.00579.35562.55579.950.00-1548.00%
NVDA260116P014400002024-02-16 1:50PM EDT1,440.00702.62596.00614.000.00-1051.77%
NVDA260116P014600002024-04-22 3:20PM EDT1,460.00669.510.000.000.00-5500.00%
NVDA260116P014800002024-05-01 12:56PM EDT1,480.00671.910.000.000.00-1700.00%
NVDA260116P015000002024-05-16 3:19PM EDT1,500.00584.580.000.000.00-100.00%
NVDA260116P015200002024-03-15 11:02AM EDT1,520.00667.98650.50666.000.00-273948.35%
NVDA260116P015400002024-03-15 10:50AM EDT1,540.00678.45668.40684.000.00-3111248.53%
NVDA260116P015600002024-03-14 12:51PM EDT1,560.00707.55689.00702.000.00-1217348.70%
NVDA260116P015800002024-05-09 10:18AM EDT1,580.00710.050.000.000.00-200.00%
NVDA260116P016000002024-04-26 2:03PM EDT1,600.00740.170.000.000.00-300.00%
NVDA260116P016200002024-04-16 1:08PM EDT1,620.00751.87702.95715.700.00-13838.73%
NVDA260116P016400002024-05-08 11:12AM EDT1,640.00749.850.000.000.00--00.00%
NVDA260116P016800002024-03-07 4:17PM EDT1,680.00775.65800.05814.000.00--150.30%
NVDA260116P016900002024-03-07 4:16PM EDT1,690.00785.55809.70820.500.00--049.73%
NVDA260116P017000002024-04-18 9:54AM EDT1,700.00858.93776.85793.250.00-2040.07%
NVDA260116P017100002024-03-08 12:42PM EDT1,710.00816.90828.60844.000.00-1151.11%
NVDA260116P017200002024-03-08 12:42PM EDT1,720.00826.15838.30854.000.00-1151.38%
NVDA260116P017400002024-03-08 12:43PM EDT1,740.00844.55854.00872.000.00-2251.41%
NVDA260116P017500002024-03-08 12:42PM EDT1,750.00853.90863.30882.000.00-1151.67%
NVDA260116P017600002024-03-08 12:42PM EDT1,760.00861.75872.95890.000.00-1151.44%
NVDA260116P017700002024-03-08 12:43PM EDT1,770.00872.70882.40902.000.00-3452.18%
NVDA260116P017800002024-03-08 12:42PM EDT1,780.00882.10892.00912.000.00-2252.43%
NVDA260116P017900002024-03-08 12:43PM EDT1,790.00891.40902.00920.000.00-4452.19%
NVDA260116P018000002024-04-18 9:54AM EDT1,800.00957.12870.10890.000.00--041.43%
NVDA260116P018200002024-03-21 12:37PM EDT1,820.00906.541,048.001,066.000.00--076.63%
NVDA260116P018400002024-05-08 3:00PM EDT1,840.00939.630.000.000.00--00.00%
NVDA260116P018500002024-04-02 1:38PM EDT1,850.00956.50982.001,002.000.00--056.56%
NVDA260116P018800002024-03-14 2:19PM EDT1,880.001,003.45988.001,008.000.00-1051.26%
NVDA260116P018900002024-03-26 2:39PM EDT1,890.00949.551,054.001,074.000.00-10064.89%
NVDA260116P019000002024-04-15 11:50AM EDT1,900.001,012.00946.00966.000.00--434.14%
NVDA260116P019400002024-05-08 3:00PM EDT1,940.001,038.030.000.000.00-200.00%