Mercados españoles cerrados en 3 hrs 18 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
846,71+6,36 (+0,76%)
Al cierre: 04:00PM EDT
848,02 +1,31 (+0,15%)
Antes de la apertura: 08:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA260618C000050002024-03-27 10:02AM EDT5.00895.000.000.000.00-1790.00%
NVDA260618C000100002024-03-20 12:27PM EDT10.00879.270.000.000.00--30.00%
NVDA260618C000200002024-03-22 11:39AM EDT20.00920.000.000.000.00-1360.00%
NVDA260618C000300002024-02-08 4:05PM EDT30.00672.16842.00862.000.00-24220.00%
NVDA260618C000350002024-03-18 1:48PM EDT35.00855.79804.90818.250.00-2020140.85%
NVDA260618C000400002024-03-18 1:48PM EDT40.00850.99800.45813.800.00-202483.45%
NVDA260618C000450002024-02-09 4:14PM EDT45.00677.66828.00848.000.00-43260.43%
NVDA260618C000500002024-04-17 10:56AM EDT50.00814.180.000.000.00-340.00%
NVDA260618C000600002024-02-02 11:08AM EDT60.00597.50761.60777.700.00-440.00%
NVDA260618C000700002024-01-30 4:36PM EDT70.00566.85722.00742.000.00-1940.00%
NVDA260618C000800002024-03-21 12:19PM EDT80.00851.450.000.000.00-260.00%
NVDA260618C001000002024-02-05 10:49AM EDT100.00598.60789.65805.300.00-17170.45%
NVDA260618C001200002024-04-05 1:55PM EDT120.00774.870.000.000.00-14130.00%
NVDA260618C001300002024-02-28 12:32PM EDT130.00669.63784.30794.850.00-1028173.17%
NVDA260618C001500002024-02-20 2:27PM EDT150.00548.38778.45787.400.00-14171.88%
NVDA260618C001600002024-01-09 12:38PM EDT160.00390.92552.25560.150.00-710.00%
NVDA260618C001700002024-04-05 11:39AM EDT170.00728.250.000.000.00-2140.00%
NVDA260618C001800002024-03-11 3:57PM EDT180.00697.86708.25719.250.00-116110.27%
NVDA260618C001900002024-02-26 2:15PM EDT190.00632.02732.15743.550.00-18137.05%
NVDA260618C002000002024-04-18 1:47PM EDT200.00669.650.000.000.00-2160.00%
NVDA260618C002100002024-04-18 3:58PM EDT210.00666.950.000.000.00-1150.00%
NVDA260618C002200002024-04-10 1:12PM EDT220.00672.200.000.000.00-2220.00%
NVDA260618C002300002024-02-22 2:58PM EDT230.00574.92734.00754.000.00-824154.55%
NVDA260618C002400002024-03-06 1:10PM EDT240.00678.00667.15676.900.00-112102.78%
NVDA260618C002500002024-03-22 9:30AM EDT250.00695.600.000.000.00-1410.00%
NVDA260618C002600002024-02-06 11:08AM EDT260.00454.07692.00712.000.00-139129.71%
NVDA260618C002700002024-03-06 2:15PM EDT270.00658.80642.40651.900.00-41496.82%
NVDA260618C002800002024-04-16 10:06AM EDT280.00635.680.000.000.00-1550.00%
NVDA260618C002900002024-02-22 2:45PM EDT290.00526.55684.00704.000.00-510131.45%
NVDA260618C003000002024-04-16 9:58AM EDT300.00620.000.000.000.00-2880.00%
NVDA260618C003100002024-04-18 11:45AM EDT310.00594.000.000.000.00-52720.00%
NVDA260618C003200002024-04-05 9:37AM EDT320.00590.390.000.000.00-2290.00%
NVDA260618C003300002024-04-01 12:48PM EDT330.00619.330.000.000.00-340.00%
NVDA260618C003400002024-04-09 10:28AM EDT340.00560.530.000.000.00-1100.00%
NVDA260618C003500002024-03-18 3:01PM EDT350.00591.85539.40552.450.00-14966.31%
NVDA260618C003600002024-04-02 11:38AM EDT360.00590.700.000.000.00-12140.00%
NVDA260618C003700002024-04-09 2:39PM EDT370.00533.700.000.000.00-1440.00%
NVDA260618C003800002024-04-09 1:00PM EDT380.00525.800.000.000.00-201600.00%
NVDA260618C003900002024-04-04 11:48AM EDT390.00566.150.000.000.00-1260.00%
NVDA260618C004000002024-04-17 3:58PM EDT400.00512.000.000.000.00-35070.00%
NVDA260618C004100002024-04-03 10:29AM EDT410.00561.200.000.000.00-2140.00%
NVDA260618C004200002024-04-16 1:07PM EDT420.00527.800.000.000.00-21090.00%
NVDA260618C004300002024-04-02 2:47PM EDT430.00537.400.000.000.00-2320.00%
NVDA260618C004400002024-04-02 10:23AM EDT440.00519.000.000.000.00-10460.00%
NVDA260618C004500002024-04-08 10:50AM EDT450.00508.800.000.000.00-1990.00%
NVDA260618C004600002024-04-02 10:22AM EDT460.00504.150.000.000.00-12410.00%
NVDA260618C004700002024-03-25 12:05PM EDT470.00564.070.000.000.00-1940.00%
NVDA260618C004800002024-04-01 10:49AM EDT480.00516.900.000.000.00-11000.00%
NVDA260618C004900002024-04-15 1:31PM EDT490.00470.060.000.000.00-1710.00%
NVDA260618C005000002024-04-12 10:35AM EDT500.00487.500.000.000.00-11330.00%
NVDA260618C005100002024-04-16 3:23PM EDT510.00469.750.000.000.00-1720.00%
NVDA260618C005200002024-04-18 9:37AM EDT520.00422.350.000.000.00-1520.00%
NVDA260618C005300002024-04-01 12:32PM EDT530.00476.970.000.000.00-21410.00%
NVDA260618C005400002024-04-02 3:51PM EDT540.00465.020.000.000.00-8230.00%
NVDA260618C005500002024-04-18 9:50AM EDT550.00413.150.000.000.00-1450.00%
NVDA260618C005600002024-04-01 10:16AM EDT560.00473.810.000.000.00-1450.00%
NVDA260618C005700002024-04-17 2:57PM EDT570.00405.000.000.000.00-5370.00%
NVDA260618C005800002024-03-19 10:27AM EDT580.00409.20395.40398.000.00-16359.87%
NVDA260618C005900002024-04-05 10:45AM EDT590.00412.050.000.000.00-5240.00%
NVDA260618C006000002024-04-18 1:32PM EDT600.00384.000.000.000.00-11500.00%
NVDA260618C006100002024-03-19 12:00PM EDT610.00401.10375.80386.650.00-13059.60%
NVDA260618C006200002024-04-10 9:30AM EDT620.00371.000.000.000.00-1620.00%
NVDA260618C006300002024-04-17 3:32PM EDT630.00364.000.000.000.00-1560.00%
NVDA260618C006400002024-04-11 2:32PM EDT640.00409.820.000.000.00-2300.00%
NVDA260618C006500002024-04-18 10:08AM EDT650.00355.900.000.000.00-1780.00%
NVDA260618C006600002024-04-05 12:12PM EDT660.00383.500.000.000.00-12230.00%
NVDA260618C006700002024-03-27 11:14AM EDT670.00395.730.000.000.00-2970.00%
NVDA260618C006800002024-04-11 11:21AM EDT680.00377.370.000.000.00-12010.00%
NVDA260618C006900002024-03-22 12:17PM EDT690.00421.550.000.000.00-12320.00%
NVDA260618C007000002024-04-18 12:04PM EDT700.00340.150.000.000.00-34160.00%
NVDA260618C007100002024-04-04 10:12AM EDT710.00368.490.000.000.00-1540.00%
NVDA260618C007200002024-04-18 12:04PM EDT720.00330.150.000.000.00-31360.00%
NVDA260618C007300002024-04-17 2:30PM EDT730.00321.100.000.000.00-93580.00%
NVDA260618C007400002024-04-17 2:11PM EDT740.00316.850.000.000.00-1580.00%
NVDA260618C007500002024-04-10 9:43AM EDT750.00319.730.000.000.00-18610.00%
NVDA260618C007600002024-04-18 12:07PM EDT760.00310.620.000.000.00-2360.00%
NVDA260618C007700002024-04-18 12:35PM EDT770.00306.440.000.000.00-121060.00%
NVDA260618C007800002024-04-18 12:34PM EDT780.00302.040.000.000.00-3530.00%
NVDA260618C007900002024-04-18 10:14AM EDT790.00291.450.000.000.00-42860.00%
NVDA260618C008000002024-04-18 10:35AM EDT800.00290.000.000.000.00-43490.00%
NVDA260618C008100002024-04-17 10:52AM EDT810.00293.480.000.000.00-1870.00%
NVDA260618C008200002024-04-15 2:30PM EDT820.00294.590.000.000.00-3360.00%
NVDA260618C008300002024-04-18 11:16AM EDT830.00279.560.000.000.00-21240.00%
NVDA260618C008400002024-04-17 1:39PM EDT840.00273.700.000.000.00-5210.00%
NVDA260618C008500002024-04-18 12:46PM EDT850.00271.000.000.000.00-33840.05%
NVDA260618C008600002024-04-18 12:33PM EDT860.00270.260.000.000.00-2950.20%
NVDA260618C008700002024-04-18 3:16PM EDT870.00258.000.000.000.00-11930.39%
NVDA260618C008800002024-04-18 12:33PM EDT880.00262.460.000.000.00-1500.39%
NVDA260618C008900002024-04-17 12:14PM EDT890.00256.000.000.000.00-2670.78%
NVDA260618C009000002024-04-18 12:34PM EDT900.00253.940.000.000.00-21,1170.78%
NVDA260618C009100002024-04-18 12:22PM EDT910.00252.250.000.000.00-24630.78%
NVDA260618C009200002024-04-18 11:44AM EDT920.00247.150.000.000.00-11671.56%
NVDA260618C009300002024-04-18 11:44AM EDT930.00243.600.000.000.00-12321.56%
NVDA260618C009400002024-04-15 1:37PM EDT940.00248.000.000.000.00-1711.56%
NVDA260618C009500002024-04-18 12:35PM EDT950.00235.650.000.000.00-102991.56%
NVDA260618C009600002024-04-18 12:34PM EDT960.00232.300.000.000.00-6401.56%
NVDA260618C009700002024-04-11 3:01PM EDT970.00256.630.000.000.00-31781.56%
NVDA260618C009800002024-04-16 2:00PM EDT980.00237.050.000.000.00-1601.56%
NVDA260618C009900002024-04-17 10:12AM EDT990.00225.950.000.000.00-1131.56%
NVDA260618C010000002024-04-18 9:36AM EDT1,000.00207.190.000.000.00-21,3691.56%
NVDA260618C010100002024-04-18 11:47AM EDT1,010.00217.950.000.000.00-1333.13%
NVDA260618C010200002024-04-18 3:20PM EDT1,020.00207.200.000.000.00-18603.13%
NVDA260618C010300002024-04-16 10:42AM EDT1,030.00216.750.000.000.00-2363.13%
NVDA260618C010400002024-04-15 1:16PM EDT1,040.00222.720.000.000.00-243.13%
NVDA260618C010500002024-04-18 9:40AM EDT1,050.00189.400.000.000.00-3483.13%
NVDA260618C010600002024-04-18 1:22PM EDT1,060.00194.250.000.000.00-1173.13%
NVDA260618C010700002024-04-15 12:18PM EDT1,070.00217.570.000.000.00-4193.13%
NVDA260618C010800002024-04-15 11:00AM EDT1,080.00215.130.000.000.00-1143.13%
NVDA260618C010900002024-04-17 3:32PM EDT1,090.00185.000.000.000.00-11043.13%
NVDA260618C011000002024-04-17 12:18PM EDT1,100.00188.850.000.000.00-692333.13%
NVDA260618C011100002024-04-09 11:08AM EDT1,110.00179.750.000.000.00-1273.13%
NVDA260618C011200002024-03-25 11:43AM EDT1,120.00254.350.000.000.00-10303.13%
NVDA260618C011300002024-04-01 10:45AM EDT1,130.00220.300.000.000.00-1263.13%
NVDA260618C011400002024-04-17 3:30PM EDT1,140.00171.750.000.000.00-11513.13%
NVDA260618C011500002024-04-09 1:06PM EDT1,150.00171.430.000.000.00-2293.13%
NVDA260618C011600002024-04-11 2:22PM EDT1,160.00199.070.000.000.00-233.13%
NVDA260618C011700002024-04-09 3:49PM EDT1,170.00166.550.000.000.00-223.13%
NVDA260618C011800002024-04-17 3:22PM EDT1,180.00164.750.000.000.00-10143.13%
NVDA260618C011900002024-04-12 3:07PM EDT1,190.00180.580.000.000.00-203.13%
NVDA260618C012000002024-04-18 9:57AM EDT1,200.00159.550.000.000.00-12123.13%
NVDA260618C012100002024-04-12 3:04PM EDT1,210.00176.380.000.000.00-4143.13%
NVDA260618C012200002024-04-15 3:53PM EDT1,220.00163.750.000.000.00-5256.25%
NVDA260618C012300002024-04-12 1:13PM EDT1,230.00177.350.000.000.00-2386.25%
NVDA260618C012400002024-04-08 10:20AM EDT1,240.00165.890.000.000.00-1226.25%
NVDA260618C012500002024-04-17 10:08AM EDT1,250.00160.500.000.000.00-51776.25%
NVDA260618C012600002024-04-17 11:36AM EDT1,260.00153.500.000.000.00-10176.25%
NVDA260618C012700002024-02-28 4:37PM EDT1,270.0098.35177.65179.350.00-2258.89%
NVDA260618C012800002024-04-03 9:37AM EDT1,280.00168.350.000.000.00-1246.25%
NVDA260618C012900002024-03-11 10:42AM EDT1,290.00157.50150.50152.200.00-1554.14%
NVDA260618C013000002024-04-18 10:34AM EDT1,300.00141.310.000.000.00-10666.25%
NVDA260618C013200002024-04-04 3:18PM EDT1,320.00147.890.000.000.00-1166.25%
NVDA260618C013400002024-04-09 1:25PM EDT1,340.00130.700.000.000.00-17156.25%
NVDA260618C013600002024-04-11 2:31PM EDT1,360.00153.620.000.000.00-166.25%
NVDA260618C013800002024-04-17 10:02AM EDT1,380.00134.850.000.000.00-1186.25%
NVDA260618C014000002024-04-18 10:00AM EDT1,400.00120.130.000.000.00-30626.25%
NVDA260618C014200002024-04-18 10:04AM EDT1,420.00117.970.000.000.00-4286.25%
NVDA260618C014400002024-04-09 11:24AM EDT1,440.00114.050.000.000.00-20266.25%
NVDA260618C014600002024-04-04 2:39PM EDT1,460.00128.310.000.000.00-306.25%
NVDA260618C014800002024-04-09 11:09AM EDT1,480.00107.840.000.000.00-6496.25%
NVDA260618C015000002024-04-18 10:34AM EDT1,500.00108.220.000.000.00-441746.25%
NVDA260618C015200002024-04-17 1:09PM EDT1,520.00106.390.000.000.00-2176.25%
NVDA260618C015400002024-04-17 1:47PM EDT1,540.00102.970.000.000.00-2166.25%
NVDA260618C015600002024-04-17 1:09PM EDT1,560.00101.060.000.000.00-2656.25%
NVDA260618C015800002024-04-12 2:56PM EDT1,580.00108.740.000.000.00-466.25%
NVDA260618C016000002024-04-18 2:05PM EDT1,600.0093.500.000.000.00-41686.25%
NVDA260618C016200002024-04-12 12:09PM EDT1,620.00108.620.000.000.00-1146.25%
NVDA260618C016400002024-04-17 1:55PM EDT1,640.0091.850.000.000.00-6346.25%
NVDA260618C016500002024-04-17 11:51AM EDT1,650.0091.800.000.000.00-846.25%
NVDA260618C016600002024-04-17 11:50AM EDT1,660.0090.370.000.000.00-50256.25%
NVDA260618C016700002024-04-17 1:20PM EDT1,670.0086.700.000.000.00-2376.25%
NVDA260618C016800002024-04-17 1:20PM EDT1,680.0085.630.000.000.00-2866.25%
NVDA260618C016900002024-04-17 1:20PM EDT1,690.0084.670.000.000.00-30126.25%
NVDA260618C017000002024-04-18 2:52PM EDT1,700.0082.360.000.000.00-31466.25%
NVDA260618C017100002024-04-17 11:43AM EDT1,710.0085.390.000.000.00-10406.25%
NVDA260618C017200002024-04-17 12:48PM EDT1,720.0080.810.000.000.00-16166.25%
NVDA260618C017300002024-04-18 1:01PM EDT1,730.0081.190.000.000.00-2156.25%
NVDA260618C017400002024-04-18 1:02PM EDT1,740.0080.110.000.000.00-10136.25%
NVDA260618C017500002024-04-18 2:15PM EDT1,750.0077.950.000.000.00-36206.25%
NVDA260618C017600002024-04-18 2:10PM EDT1,760.0076.530.000.000.00-666.25%
NVDA260618C017700002024-04-18 2:14PM EDT1,770.0075.830.000.000.00-18136.25%
NVDA260618C017800002024-04-18 1:57PM EDT1,780.0074.730.000.000.00-2126.25%
NVDA260618C017900002024-04-18 2:11PM EDT1,790.0073.440.000.000.00-28266.25%
NVDA260618C018000002024-04-18 1:50PM EDT1,800.0073.360.000.000.00-13166.25%
NVDA260618C018100002024-04-04 2:06PM EDT1,810.0085.700.000.000.00-10512.50%
NVDA260618C018200002024-04-18 10:28AM EDT1,820.0071.580.000.000.00-3212.50%
NVDA260618C018300002024-04-18 10:27AM EDT1,830.0070.890.000.000.00-71412.50%
NVDA260618C018400002024-04-18 10:36AM EDT1,840.0071.380.000.000.00-181212.50%
NVDA260618C018500002024-04-17 1:09PM EDT1,850.0070.700.000.000.00-241212.50%
NVDA260618C018600002024-04-17 1:47PM EDT1,860.0069.380.000.000.00-2312.50%
NVDA260618C018700002024-04-17 1:09PM EDT1,870.0069.060.000.000.00-201012.50%
NVDA260618C019000002024-04-17 12:48PM EDT1,900.0065.340.000.000.00-18912.50%
NVDA260618C019100002024-04-17 1:18PM EDT1,910.0065.050.000.000.00-2812.50%
NVDA260618C019200002024-04-18 1:01PM EDT1,920.0064.650.000.000.00-51412.50%
NVDA260618C019300002024-04-18 2:15PM EDT1,930.0062.820.000.000.00-291412.50%
NVDA260618C019400002024-04-18 2:15PM EDT1,940.0062.180.000.000.00-10414512.50%
Opciones de ventapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA260618P000050002024-04-10 10:24AM EDT5.000.050.000.000.00-417950.00%
NVDA260618P000100002024-03-27 9:34AM EDT10.000.200.000.000.00-51550.00%
NVDA260618P000150002024-03-27 9:34AM EDT15.000.310.000.000.00-1550.00%
NVDA260618P000200002024-03-21 12:41PM EDT20.000.050.000.000.00-1350.00%
NVDA260618P000250002024-03-27 1:03PM EDT25.000.100.000.000.00-1550.00%
NVDA260618P000300002024-03-14 11:58AM EDT30.000.090.020.290.00-91682.81%
NVDA260618P000350002024-01-11 11:24AM EDT35.000.080.010.430.00-1381.64%
NVDA260618P000400002024-04-15 10:14AM EDT40.000.220.000.000.00-14550.00%
NVDA260618P000450002024-04-10 10:24AM EDT45.000.270.000.000.00-13425.00%
NVDA260618P000500002024-04-17 12:01PM EDT50.000.290.000.000.00-8423425.00%
NVDA260618P000600002024-04-11 9:30AM EDT60.000.490.000.000.00-1925.00%
NVDA260618P000700002024-04-15 1:05PM EDT70.000.500.000.000.00-1725.00%
NVDA260618P000800002024-03-04 4:52PM EDT80.000.440.140.880.00-4565.09%
NVDA260618P000900002024-03-18 1:33PM EDT90.000.550.460.870.00-313163.75%
NVDA260618P001000002024-04-17 12:18PM EDT100.000.770.000.000.00-139525.00%
NVDA260618P001100002024-04-15 12:41PM EDT110.001.020.000.000.00-11725.00%
NVDA260618P001200002024-04-16 10:31AM EDT120.001.270.000.000.00-27825.00%
NVDA260618P001300002024-03-22 9:46AM EDT130.001.250.000.000.00-31025.00%
NVDA260618P001400002024-04-08 2:49PM EDT140.001.470.000.000.00-41025.00%
NVDA260618P001500002024-04-16 9:30AM EDT150.002.000.000.000.00-12825.00%
NVDA260618P001600002024-03-28 10:24AM EDT160.002.250.000.000.00-1525.00%
NVDA260618P001700002024-04-02 11:29AM EDT170.002.450.000.000.00-26125.00%
NVDA260618P001800002024-03-13 3:56PM EDT180.003.152.342.900.00-22053.28%
NVDA260618P001900002024-03-13 3:14PM EDT190.003.652.713.300.00-42952.63%
NVDA260618P002000002024-04-10 10:59AM EDT200.003.500.000.000.00-28712.50%
NVDA260618P002100002024-04-17 1:59PM EDT210.004.150.000.000.00-62912.50%
NVDA260618P002200002024-04-17 11:59AM EDT220.004.700.000.000.00-33612.50%
NVDA260618P002300002024-04-17 12:00PM EDT230.005.270.000.000.00-33912.50%
NVDA260618P002400002024-04-17 12:00PM EDT240.005.900.000.000.00-12912.50%
NVDA260618P002500002024-04-17 12:34PM EDT250.006.750.000.000.00-413412.50%
NVDA260618P002600002024-04-17 12:41PM EDT260.007.550.000.000.00-322512.50%
NVDA260618P002700002024-04-17 12:41PM EDT270.008.350.000.000.00-2712.50%
NVDA260618P002800002024-04-17 12:23PM EDT280.009.000.000.000.00-110412.50%
NVDA260618P002900002024-04-15 3:26PM EDT290.009.850.000.000.00-12512.50%
NVDA260618P003000002024-04-12 2:36PM EDT300.0010.400.000.000.00-192112.50%
NVDA260618P003100002024-04-12 11:29AM EDT310.0011.100.000.000.00-18012.50%
NVDA260618P003200002024-04-10 1:39PM EDT320.0012.620.000.000.00-26012.50%
NVDA260618P003300002024-04-17 12:43PM EDT330.0014.430.000.000.00-212412.50%
NVDA260618P003400002024-04-17 1:52PM EDT340.0015.400.000.000.00-23612.50%
NVDA260618P003500002024-04-16 1:28PM EDT350.0015.800.000.000.00-1238512.50%
NVDA260618P003600002024-04-17 1:53PM EDT360.0018.250.000.000.00-27412.50%
NVDA260618P003700002024-03-14 10:12AM EDT370.0022.2718.4519.100.00-22845.72%
NVDA260618P003800002024-04-15 10:32AM EDT380.0019.280.000.000.00-19912.50%
NVDA260618P003900002024-04-04 3:58PM EDT390.0023.800.000.000.00-28912.50%
NVDA260618P004000002024-04-09 11:42AM EDT400.0025.820.000.000.00-217912.50%
NVDA260618P004100002024-04-09 10:36AM EDT410.0027.900.000.000.00-33612.50%
NVDA260618P004200002024-04-15 11:48AM EDT420.0026.000.000.000.00-1386.25%
NVDA260618P004300002024-04-03 3:58PM EDT430.0029.650.000.000.00-20546.25%
NVDA260618P004400002024-04-17 12:03PM EDT440.0031.800.000.000.00-21546.25%
NVDA260618P004500002024-04-17 1:52PM EDT450.0034.500.000.000.00-43986.25%
NVDA260618P004600002024-04-03 11:43AM EDT460.0034.480.000.000.00-1336.25%
NVDA260618P004700002024-04-18 11:47AM EDT470.0037.940.000.000.00-11266.25%
NVDA260618P004800002024-04-18 11:47AM EDT480.0040.310.000.000.00-1846.25%
NVDA260618P004900002024-04-15 10:20AM EDT490.0039.450.000.000.00-1456.25%
NVDA260618P005000002024-04-18 12:40PM EDT500.0045.380.000.000.00-203406.25%
NVDA260618P005100002024-03-08 12:05PM EDT510.0050.7547.1048.100.00-13642.87%
NVDA260618P005200002024-04-16 3:08PM EDT520.0048.100.000.000.00-45276.25%
NVDA260618P005300002024-04-09 11:43AM EDT530.0057.170.000.000.00-4546.25%
NVDA260618P005400002024-04-12 1:21PM EDT540.0054.660.000.000.00-1386.25%
NVDA260618P005500002024-04-17 3:13PM EDT550.0061.370.000.000.00-41396.25%
NVDA260618P005600002024-04-11 12:46PM EDT560.0058.000.000.000.00-1196.25%
NVDA260618P005700002024-04-11 10:38AM EDT570.0063.050.000.000.00-4436.25%
NVDA260618P005800002024-04-11 10:35AM EDT580.0066.350.000.000.00-2546.25%
NVDA260618P005900002024-04-18 10:46AM EDT590.0072.880.000.000.00-1356.25%
NVDA260618P006000002024-04-18 2:16PM EDT600.0077.580.000.000.00-25683.13%
NVDA260618P006100002024-04-18 2:16PM EDT610.0081.170.000.000.00-2543.13%
NVDA260618P006200002024-04-09 11:30AM EDT620.0087.300.000.000.00-3503.13%
NVDA260618P006300002024-04-01 9:30AM EDT630.0083.940.000.000.00-3153.13%
NVDA260618P006400002024-04-18 11:16AM EDT640.0090.000.000.000.00-2173.13%
NVDA260618P006500002024-04-12 12:18PM EDT650.0089.710.000.000.00-1813.13%
NVDA260618P006600002024-04-11 1:16PM EDT660.0090.400.000.000.00-801143.13%
NVDA260618P006700002024-04-12 9:33AM EDT670.0094.030.000.000.00-173.13%
NVDA260618P006800002024-04-11 1:30PM EDT680.0097.850.000.000.00-593.13%
NVDA260618P006900002024-04-08 10:57AM EDT690.00107.000.000.000.00-1243.13%
NVDA260618P007000002024-04-18 2:43PM EDT700.00116.750.000.000.00-301793.13%
NVDA260618P007100002024-03-12 1:12PM EDT710.00117.20107.50109.050.00-91737.48%
NVDA260618P007200002024-03-27 12:01PM EDT720.00122.200.000.000.00-10521.56%
NVDA260618P007300002024-03-13 1:42PM EDT730.00127.30121.75123.700.00-61838.60%
NVDA260618P007400002024-03-12 11:30AM EDT740.00129.00123.65125.250.00-1837.77%
NVDA260618P007500002024-04-15 9:30AM EDT750.00128.300.000.000.00-102101.56%
NVDA260618P007600002024-04-17 3:38PM EDT760.00144.650.000.000.00-24611.56%
NVDA260618P007700002024-04-17 3:33PM EDT770.00149.950.000.000.00-251181.56%
NVDA260618P007800002024-04-04 11:59AM EDT780.00144.380.000.000.00-1251.56%
NVDA260618P007900002024-04-18 12:31PM EDT790.00154.550.000.000.00-1150.78%
NVDA260618P008000002024-04-12 9:30AM EDT800.00147.050.000.000.00-102650.78%
NVDA260618P008100002024-04-15 11:48AM EDT810.00156.950.000.000.00-1150.78%
NVDA260618P008200002024-03-27 10:07AM EDT820.00169.100.000.000.00-11510.39%
NVDA260618P008300002024-04-04 10:34AM EDT830.00168.100.000.000.00-160.39%
NVDA260618P008400002024-03-27 10:06AM EDT840.00179.300.000.000.00-8150.10%
NVDA260618P008500002024-04-17 3:51PM EDT850.00191.500.000.000.00-4240.00%
NVDA260618P008600002024-04-17 12:25PM EDT860.00195.420.000.000.00-2470.00%
NVDA260618P008700002024-04-12 3:42PM EDT870.00191.300.000.000.00-1201830.00%
NVDA260618P008800002024-04-11 1:08PM EDT880.00190.170.000.000.00-3140.00%
NVDA260618P008900002024-04-12 11:02AM EDT890.00202.080.000.000.00-180.00%
NVDA260618P009000002024-04-11 2:31PM EDT900.00199.700.000.000.00-6620.00%
NVDA260618P009100002024-04-02 2:46PM EDT910.00214.000.000.000.00-2100.00%
NVDA260618P009200002024-04-09 10:38AM EDT920.00236.000.000.000.00-250.00%
NVDA260618P009400002024-04-05 12:09PM EDT940.00232.250.000.000.00-3130.00%
NVDA260618P009500002024-04-11 12:40PM EDT950.00230.600.000.000.00-80860.00%
NVDA260618P009600002024-04-16 2:51PM EDT960.00241.550.000.000.00-230.00%
NVDA260618P009700002024-03-26 2:14PM EDT970.00233.900.000.000.00-1090.00%
NVDA260618P009800002024-04-08 11:12AM EDT980.00257.350.000.000.00-9140.00%
NVDA260618P009900002024-03-27 11:44AM EDT990.00264.400.000.000.00-260.00%
NVDA260618P010000002024-04-08 3:55PM EDT1,000.00271.400.000.000.00-13230.00%
NVDA260618P010100002024-04-09 10:19AM EDT1,010.00284.630.000.000.00-6310.00%
NVDA260618P010200002024-04-01 10:42AM EDT1,020.00272.750.000.000.00-8140.00%
NVDA260618P010300002024-03-19 10:51AM EDT1,030.00298.20297.20302.900.00-71236.49%
NVDA260618P010400002024-04-08 1:21PM EDT1,040.00298.150.000.000.00-370.00%
NVDA260618P010500002024-02-01 1:23PM EDT1,050.00434.75311.10315.700.00--436.08%
NVDA260618P010600002024-02-01 3:14PM EDT1,060.00440.40318.25322.700.00-3735.97%
NVDA260618P010700002024-04-04 2:52PM EDT1,070.00316.130.000.000.00-1230.00%
NVDA260618P010800002024-04-04 3:01PM EDT1,080.00327.190.000.000.00-290.00%
NVDA260618P010900002024-02-07 4:50PM EDT1,090.00415.45332.40338.500.00-2634.51%
NVDA260618P011000002024-04-09 1:03PM EDT1,100.00349.140.000.000.00-1180.00%
NVDA260618P011100002024-02-02 1:57PM EDT1,110.00458.05353.55358.550.00-12935.44%
NVDA260618P011200002024-02-05 3:10PM EDT1,120.00447.91337.10342.150.00-2930.28%
NVDA260618P011300002024-04-01 11:47AM EDT1,130.00352.330.000.000.00-7110.00%
NVDA260618P011400002024-04-01 10:29AM EDT1,140.00351.750.000.000.00-260.00%
NVDA260618P011500002024-03-13 11:47AM EDT1,150.00376.38360.65374.750.00-2232.11%
NVDA260618P011600002024-03-26 10:43AM EDT1,160.00356.550.000.000.00-230.00%
NVDA260618P011700002024-03-28 10:02AM EDT1,170.00378.520.000.000.00-760.00%
NVDA260618P011800002024-03-13 11:46AM EDT1,180.00399.11382.20395.350.00-2231.22%
NVDA260618P011900002024-03-27 10:47AM EDT1,190.00395.480.000.000.00-440.00%
NVDA260618P012000002024-04-11 10:42AM EDT1,200.00402.150.000.000.00-1160.00%
NVDA260618P012100002024-03-22 3:14PM EDT1,210.00393.850.000.000.00-2120.00%
NVDA260618P012200002024-03-26 10:30AM EDT1,220.00399.100.000.000.00-7200.00%
NVDA260618P012300002024-03-19 10:00AM EDT1,230.00448.54439.00452.400.00-82434.70%
NVDA260618P012400002024-03-27 9:54AM EDT1,240.00428.340.000.000.00-5930.00%
NVDA260618P012500002024-03-11 1:00PM EDT1,250.00454.86438.40452.300.00-58330.69%
NVDA260618P012600002024-03-27 11:35AM EDT1,260.00451.110.000.000.00-4360.00%
NVDA260618P012700002024-03-26 1:29PM EDT1,270.00431.760.000.000.00-4860.00%
NVDA260618P012800002024-02-21 4:00PM EDT1,280.00615.88436.60445.900.00-16920.77%
NVDA260618P012900002024-02-21 10:44AM EDT1,290.00615.55441.45456.450.00-24521.27%
NVDA260618P013000002024-04-18 10:08AM EDT1,300.00504.890.000.000.00-26430.00%
NVDA260618P013200002024-03-04 11:34AM EDT1,320.00505.99486.05501.600.00-29527.32%
NVDA260618P013400002024-02-14 2:55PM EDT1,340.00620.85520.00540.000.00-4614233.00%
NVDA260618P013600002024-02-14 12:16PM EDT1,360.00646.95536.00556.000.00-4512032.55%
NVDA260618P013800002024-02-14 1:23PM EDT1,380.00661.95554.00572.000.00-733732.04%
NVDA260618P014000002024-04-18 10:01AM EDT1,400.00589.680.000.000.00-2210.00%
NVDA260618P014400002024-02-14 12:25PM EDT1,440.00718.40604.00624.000.00-2031.33%
NVDA260618P014600002024-02-13 10:54AM EDT1,460.00747.65618.75636.000.00--029.22%
NVDA260618P014800002024-02-14 11:52AM EDT1,480.00748.40638.00658.000.00-2030.39%
NVDA260618P015000002024-04-18 10:08AM EDT1,500.00675.330.000.000.00-3110.00%
NVDA260618P015200002024-03-13 11:43AM EDT1,520.00675.20657.15674.000.00--317.26%
NVDA260618P015400002024-03-13 11:43AM EDT1,540.00690.90672.05692.000.00--20.00%
NVDA260618P015600002024-03-13 11:44AM EDT1,560.00707.73690.40710.000.00--10.00%
NVDA260618P015800002024-03-13 12:24PM EDT1,580.00721.08709.20728.000.00-2120.00%
NVDA260618P016000002024-04-18 10:01AM EDT1,600.00769.420.000.000.00-1110.00%
NVDA260618P016200002024-02-27 2:14PM EDT1,620.00828.00733.05752.000.00--00.00%
NVDA260618P016400002024-03-08 12:42PM EDT1,640.00758.20766.85780.450.00-12120.00%
NVDA260618P016500002024-04-05 9:38AM EDT1,650.00796.650.000.000.00-100.00%
NVDA260618P016700002024-04-02 9:38AM EDT1,670.00799.000.000.000.00--00.00%
NVDA260618P017000002024-04-18 10:01AM EDT1,700.00863.590.000.000.00-270.00%
NVDA260618P017100002024-03-08 1:16PM EDT1,710.00835.10830.00848.000.00-660.00%
NVDA260618P017200002024-03-08 12:42PM EDT1,720.00830.25838.05858.000.00-110.00%
NVDA260618P017300002024-03-08 12:42PM EDT1,730.00839.50848.00866.000.00-110.00%
NVDA260618P017400002024-03-08 12:42PM EDT1,740.00848.45858.00876.000.00-220.00%
NVDA260618P017500002024-03-08 12:42PM EDT1,750.00857.60868.85884.000.00-110.00%
NVDA260618P017600002024-03-07 1:34PM EDT1,760.00856.95876.00894.000.00--10.00%
NVDA260618P017700002024-03-08 12:42PM EDT1,770.00876.15887.70904.000.00-220.00%
NVDA260618P017900002024-04-18 9:51AM EDT1,790.00946.180.000.000.00-640.00%
NVDA260618P018400002024-03-20 11:49AM EDT1,840.00960.230.000.000.00--00.00%
NVDA260618P019400002024-03-20 11:49AM EDT1,940.001,056.730.000.000.00--00.00%