Mercados españoles cerrados en 2 hrs 57 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
849,29 +2,58 (+0,30%)
Antes de la apertura: 08:33AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA261218C000050002024-04-18 3:13PM EDT5.00843.750.000.000.00-5830.00%
NVDA261218C000100002024-04-03 12:51PM EDT10.00891.700.000.000.00-130.00%
NVDA261218C000200002024-04-12 2:41PM EDT20.00862.900.000.000.00-410.00%
NVDA261218C000300002024-04-15 3:32PM EDT30.00836.470.000.000.00-450.00%
NVDA261218C000600002024-03-26 3:29PM EDT60.00892.760.000.000.00-1210.00%
NVDA261218C000700002024-04-17 1:27PM EDT70.00789.450.000.000.00-10170.00%
NVDA261218C000800002024-03-21 12:19PM EDT80.00852.700.000.000.00-2250.00%
NVDA261218C001000002024-04-17 9:30AM EDT100.00803.370.000.000.00-1320.00%
NVDA261218C001100002024-04-16 11:45AM EDT110.00778.900.000.000.00-4130.00%
NVDA261218C001200002024-04-10 3:23PM EDT120.00771.800.000.000.00-20210.00%
NVDA261218C001300002024-04-04 3:52PM EDT130.00754.520.000.000.00-1140.00%
NVDA261218C001400002024-03-05 4:52PM EDT140.00731.15732.00748.050.00-22102.61%
NVDA261218C001500002024-02-20 2:49PM EDT150.00553.32778.80794.900.00-811159.74%
NVDA261218C001600002024-03-12 2:30PM EDT160.00758.71762.60778.650.00-425144.30%
NVDA261218C001700002024-04-18 3:58PM EDT170.00702.380.000.000.00-480.00%
NVDA261218C001800002024-04-16 2:24PM EDT180.00722.030.000.000.00-1380.00%
NVDA261218C001900002024-03-13 11:16AM EDT190.00734.37717.55733.550.00-468113.37%
NVDA261218C002000002024-04-18 2:48PM EDT200.00676.750.000.000.00-3490.00%
NVDA261218C002100002024-04-02 3:17PM EDT210.00716.860.000.000.00-1400.00%
NVDA261218C002200002024-04-15 1:25PM EDT220.00690.150.000.000.00-1260.00%
NVDA261218C002300002024-03-13 10:11AM EDT230.00697.05688.95696.850.00-220102.98%
NVDA261218C002400002024-04-17 1:18PM EDT240.00650.000.000.000.00-1310.00%
NVDA261218C002500002024-04-17 3:22PM EDT250.00638.000.000.000.00-1560.00%
NVDA261218C002600002024-03-28 10:51AM EDT260.00692.070.000.000.00-1260.00%
NVDA261218C002700002024-04-17 2:31PM EDT270.00627.620.000.000.00-1940.00%
NVDA261218C002800002024-04-17 12:34PM EDT280.00620.830.000.000.00-1220.00%
NVDA261218C002900002024-04-18 9:58AM EDT290.00604.180.000.000.00-1500.00%
NVDA261218C003000002024-04-18 9:58AM EDT300.00595.850.000.000.00-11750.00%
NVDA261218C003100002024-04-17 1:14PM EDT310.00596.770.000.000.00-7870.00%
NVDA261218C003200002024-04-16 3:56PM EDT320.00616.470.000.000.00-92750.00%
NVDA261218C003300002024-04-11 3:45PM EDT330.00634.790.000.000.00-1300.00%
NVDA261218C003400002024-04-04 3:10PM EDT340.00592.000.000.000.00-1310.00%
NVDA261218C003500002024-04-16 3:50PM EDT350.00592.540.000.000.00-12960.00%
NVDA261218C003600002024-04-15 1:00PM EDT360.00590.930.000.000.00-1240.00%
NVDA261218C003700002024-04-05 3:59PM EDT370.00581.270.000.000.00-1240.00%
NVDA261218C003800002024-03-26 3:47PM EDT380.00626.960.000.000.00-4210.00%
NVDA261218C003900002024-04-09 9:57AM EDT390.00551.990.000.000.00-21600.00%
NVDA261218C004000002024-04-18 10:57AM EDT400.00534.600.000.000.00-33030.00%
NVDA261218C004100002024-04-09 1:00PM EDT410.00518.300.000.000.00-20870.00%
NVDA261218C004200002024-04-17 12:13PM EDT420.00524.000.000.000.00-1820.00%
NVDA261218C004300002024-04-12 3:55PM EDT430.00542.970.000.000.00-50840.00%
NVDA261218C004400002024-04-04 10:26AM EDT440.00546.850.000.000.00-1840.00%
NVDA261218C004500002024-04-10 11:59AM EDT450.00514.620.000.000.00-1630.00%
NVDA261218C004600002024-04-10 1:06PM EDT460.00506.490.000.000.00-2480.00%
NVDA261218C004700002024-04-18 9:36AM EDT470.00471.860.000.000.00-1340.00%
NVDA261218C004800002024-04-11 2:54PM EDT480.00525.050.000.000.00-3460.00%
NVDA261218C004900002024-04-11 2:30PM EDT490.00521.410.000.000.00-12730.00%
NVDA261218C005000002024-04-18 2:31PM EDT500.00464.480.000.000.00-94340.00%
NVDA261218C005100002024-04-15 1:31PM EDT510.00476.060.000.000.00-11230.00%
NVDA261218C005200002024-04-15 2:53PM EDT520.00470.900.000.000.00-11120.00%
NVDA261218C005300002024-04-18 3:51PM EDT530.00449.180.000.000.00-21070.00%
NVDA261218C005400002024-04-17 12:06PM EDT540.00447.050.000.000.00-2630.00%
NVDA261218C005500002024-04-18 9:36AM EDT550.00427.000.000.000.00-33870.00%
NVDA261218C005600002024-04-12 9:46AM EDT560.00474.450.000.000.00-1940.00%
NVDA261218C005700002024-04-12 10:26AM EDT570.00465.730.000.000.00-1810.00%
NVDA261218C005800002024-04-18 9:50AM EDT580.00417.350.000.000.00-1960.00%
NVDA261218C005900002024-04-12 10:26AM EDT590.00454.250.000.000.00-11,1640.00%
NVDA261218C006000002024-04-18 12:48PM EDT600.00411.650.000.000.00-894230.00%
NVDA261218C006100002024-04-18 12:30PM EDT610.00414.000.000.000.00-2730.00%
NVDA261218C006200002024-04-15 2:47PM EDT620.00417.990.000.000.00-41890.00%
NVDA261218C006300002024-04-17 12:09PM EDT630.00398.900.000.000.00-12660.00%
NVDA261218C006400002024-04-18 9:39AM EDT640.00370.380.000.000.00-21120.00%
NVDA261218C006500002024-04-18 9:39AM EDT650.00365.320.000.000.00-23910.00%
NVDA261218C006600002024-04-18 10:14AM EDT660.00379.990.000.000.00-1890.00%
NVDA261218C006700002024-04-18 1:17PM EDT670.00372.500.000.000.00-31310.00%
NVDA261218C006800002024-04-17 2:16PM EDT680.00372.000.000.000.00-11250.00%
NVDA261218C006900002024-04-15 12:30PM EDT690.00393.720.000.000.00-18180.00%
NVDA261218C007000002024-04-17 2:59PM EDT700.00360.570.000.000.00-466220.00%
NVDA261218C007100002024-04-18 10:49AM EDT710.00360.000.000.000.00-22150.00%
NVDA261218C007200002024-04-12 12:22PM EDT720.00383.000.000.000.00-11290.00%
NVDA261218C007300002024-04-15 12:09PM EDT730.00381.000.000.000.00-1790.00%
NVDA261218C007400002024-04-18 2:09PM EDT740.00338.000.000.000.00-11580.00%
NVDA261218C007500002024-04-18 12:49PM EDT750.00340.400.000.000.00-705760.00%
NVDA261218C007600002024-04-18 9:39AM EDT760.00316.400.000.000.00-2640.00%
NVDA261218C007700002024-04-17 10:18AM EDT770.00341.030.000.000.00-12130.00%
NVDA261218C007800002024-04-17 2:52PM EDT780.00326.650.000.000.00-21040.00%
NVDA261218C007900002024-04-18 9:34AM EDT790.00318.000.000.000.00-11380.00%
NVDA261218C008000002024-04-18 11:45AM EDT800.00324.950.000.000.00-501,5180.00%
NVDA261218C008100002024-04-18 2:53PM EDT810.00309.000.000.000.00-172210.00%
NVDA261218C008200002024-04-18 10:04AM EDT820.00306.660.000.000.00-12040.00%
NVDA261218C008300002024-04-18 10:35AM EDT830.00307.000.000.000.00-31540.00%
NVDA261218C008400002024-04-18 3:16PM EDT840.00298.540.000.000.00-132180.00%
NVDA261218C008500002024-04-18 3:16PM EDT850.00294.690.000.000.00-193030.05%
NVDA261218C008600002024-04-18 1:18PM EDT860.00290.000.000.000.00-132090.20%
NVDA261218C008700002024-04-18 2:12PM EDT870.00285.300.000.000.00-62360.39%
NVDA261218C008800002024-04-18 2:51PM EDT880.00282.570.000.000.00-66510.39%
NVDA261218C008900002024-04-18 10:35AM EDT890.00282.250.000.000.00-11230.78%
NVDA261218C009000002024-04-18 2:18PM EDT900.00277.700.000.000.00-201,1620.78%
NVDA261218C009100002024-04-17 1:05PM EDT910.00277.050.000.000.00-23550.78%
NVDA261218C009200002024-04-16 9:39AM EDT920.00284.000.000.000.00-52940.78%
NVDA261218C009300002024-04-18 9:44AM EDT930.00260.660.000.000.00-102321.56%
NVDA261218C009400002024-04-18 9:38AM EDT940.00253.000.000.000.00-11781.56%
NVDA261218C009500002024-04-18 1:49PM EDT950.00259.880.000.000.00-12991.56%
NVDA261218C009600002024-04-15 1:56PM EDT960.00272.320.000.000.00-31001.56%
NVDA261218C009700002024-04-17 12:52PM EDT970.00255.010.000.000.00-16921.56%
NVDA261218C009800002024-04-18 11:13AM EDT980.00254.740.000.000.00-15491.56%
NVDA261218C009900002024-04-16 10:00AM EDT990.00266.960.000.000.00-9991.56%
NVDA261218C010000002024-04-18 3:37PM EDT1,000.00245.530.000.000.00-291,4951.56%
NVDA261218C010100002024-04-18 10:32AM EDT1,010.00242.980.000.000.00-1851.56%
NVDA261218C010200002024-04-18 11:27AM EDT1,020.00241.650.000.000.00-11151.56%
NVDA261218C010300002024-04-18 9:49AM EDT1,030.00236.000.000.000.00-1483.13%
NVDA261218C010400002024-04-18 2:46PM EDT1,040.00231.930.000.000.00-2553.13%
NVDA261218C010500002024-04-18 10:19AM EDT1,050.00230.900.000.000.00-24093.13%
NVDA261218C010600002024-04-17 11:41AM EDT1,060.00233.500.000.000.00-2213.13%
NVDA261218C010700002024-04-09 12:28PM EDT1,070.00223.680.000.000.00-18283.13%
NVDA261218C010800002024-04-18 11:24AM EDT1,080.00226.180.000.000.00-31253.13%
NVDA261218C010900002024-04-08 3:07PM EDT1,090.00233.470.000.000.00-3123.13%
NVDA261218C011000002024-04-18 2:32PM EDT1,100.00215.540.000.000.00-65383.13%
NVDA261218C011100002024-04-17 12:49PM EDT1,110.00213.500.000.000.00-1533.13%
NVDA261218C011200002024-04-11 11:26AM EDT1,120.00235.520.000.000.00-51903.13%
NVDA261218C011300002024-04-11 11:26AM EDT1,130.00232.620.000.000.00-52293.13%
NVDA261218C011400002024-04-18 12:00PM EDT1,140.00211.050.000.000.00-3143.13%
NVDA261218C011500002024-04-18 3:26PM EDT1,150.00202.710.000.000.00-3813.13%
NVDA261218C011600002024-04-18 10:15AM EDT1,160.00201.600.000.000.00-2213.13%
NVDA261218C011700002024-04-18 10:13AM EDT1,170.00200.850.000.000.00-51003.13%
NVDA261218C011800002024-04-17 3:24PM EDT1,180.00194.950.000.000.00-5343.13%
NVDA261218C011900002024-04-18 1:28PM EDT1,190.00191.000.000.000.00-14533.13%
NVDA261218C012000002024-04-18 3:30PM EDT1,200.00190.600.000.000.00-261,0193.13%
NVDA261218C012100002024-04-18 12:34PM EDT1,210.00193.950.000.000.00-8563.13%
NVDA261218C012200002024-04-18 3:57PM EDT1,220.00186.070.000.000.00-22903.13%
NVDA261218C012300002024-04-17 9:38AM EDT1,230.00205.200.000.000.00-11,7133.13%
NVDA261218C012400002024-04-09 10:07AM EDT1,240.00188.000.000.000.00-2453.13%
NVDA261218C012500002024-04-18 3:26PM EDT1,250.00179.340.000.000.00-74563.13%
NVDA261218C012600002024-04-15 10:50AM EDT1,260.00202.800.000.000.00-20663.13%
NVDA261218C012700002024-03-21 11:54AM EDT1,270.00221.690.000.000.00-1146.25%
NVDA261218C012800002024-04-18 11:13AM EDT1,280.00176.590.000.000.00-15296.25%
NVDA261218C012900002024-04-18 12:30PM EDT1,290.00177.370.000.000.00-1726.25%
NVDA261218C013000002024-04-18 3:50PM EDT1,300.00170.500.000.000.00-529956.25%
NVDA261218C013200002024-04-17 10:20AM EDT1,320.00174.200.000.000.00-11166.25%
NVDA261218C013400002024-04-15 1:09PM EDT1,340.00180.500.000.000.00-2526.25%
NVDA261218C013600002024-04-17 2:19PM EDT1,360.00160.770.000.000.00-7436.25%
NVDA261218C013800002024-04-17 3:14PM EDT1,380.00155.250.000.000.00-92406.25%
NVDA261218C014000002024-04-18 3:31PM EDT1,400.00150.620.000.000.00-114096.25%
NVDA261218C014200002024-04-18 10:47AM EDT1,420.00149.660.000.000.00-2986.25%
NVDA261218C014400002024-04-18 10:47AM EDT1,440.00146.300.000.000.00-8536.25%
NVDA261218C014600002024-04-18 10:48AM EDT1,460.00143.180.000.000.00-401556.25%
NVDA261218C014800002024-04-18 11:24AM EDT1,480.00141.080.000.000.00-36216.25%
NVDA261218C015000002024-04-18 3:50PM EDT1,500.00135.370.000.000.00-324586.25%
NVDA261218C015200002024-04-18 10:54AM EDT1,520.00134.250.000.000.00-20196.25%
NVDA261218C015400002024-04-17 3:26PM EDT1,540.00127.810.000.000.00-2996.25%
NVDA261218C015600002024-04-18 2:45PM EDT1,560.00125.360.000.000.00-302876.25%
NVDA261218C015800002024-04-18 3:06PM EDT1,580.00123.020.000.000.00-24236.25%
NVDA261218C016000002024-04-18 3:26PM EDT1,600.00119.800.000.000.00-271066.25%
NVDA261218C016200002024-04-17 2:32PM EDT1,620.00119.460.000.000.00-121276.25%
NVDA261218C016400002024-04-18 10:17AM EDT1,640.00116.800.000.000.00-13,9596.25%
NVDA261218C016500002024-04-17 12:51PM EDT1,650.00114.580.000.000.00-33216.25%
NVDA261218C016600002024-04-17 2:09PM EDT1,660.00115.220.000.000.00-36396.25%
NVDA261218C016700002024-04-18 11:21AM EDT1,670.00114.310.000.000.00-48416.25%
NVDA261218C016800002024-04-17 2:31PM EDT1,680.00112.060.000.000.00-1696.25%
NVDA261218C017000002024-04-18 3:50PM EDT1,700.00108.580.000.000.00-33846.25%
NVDA261218C017300002024-04-17 1:22PM EDT1,730.00105.000.000.000.00-1386.25%
NVDA261218C017400002024-04-17 1:07PM EDT1,740.00105.900.000.000.00-4126.25%
NVDA261218C017500002024-04-17 1:05PM EDT1,750.00104.490.000.000.00-4226.25%
NVDA261218C017600002024-04-18 12:34PM EDT1,760.00104.370.000.000.00-51,5476.25%
NVDA261218C017700002024-04-18 2:26PM EDT1,770.00100.670.000.000.00-44286.25%
NVDA261218C017800002024-04-18 11:45AM EDT1,780.00102.090.000.000.00-5176.25%
NVDA261218C017900002024-04-18 1:11PM EDT1,790.0098.050.000.000.00-332656.25%
NVDA261218C018000002024-04-18 3:54PM EDT1,800.0096.600.000.000.00-241306.25%
NVDA261218C018100002024-04-18 10:30AM EDT1,810.0096.430.000.000.00-4106.25%
NVDA261218C018200002024-04-17 12:39PM EDT1,820.0096.360.000.000.00-446.25%
NVDA261218C018300002024-04-17 12:38PM EDT1,830.0095.670.000.000.00-2196.25%
NVDA261218C018400002024-04-17 3:22PM EDT1,840.0092.930.000.000.00-3356.25%
NVDA261218C018500002024-04-18 2:18PM EDT1,850.0092.650.000.000.00-4256.25%
NVDA261218C018600002024-04-18 12:12PM EDT1,860.0093.890.000.000.00-2226.25%
NVDA261218C018700002024-04-18 10:47AM EDT1,870.0091.700.000.000.00-8666.25%
NVDA261218C018800002024-04-18 2:45PM EDT1,880.0089.200.000.000.00-24476.25%
NVDA261218C018900002024-04-18 10:48AM EDT1,890.0090.100.000.000.00-20446.25%
NVDA261218C019000002024-04-18 1:28PM EDT1,900.0087.000.000.000.00-133176.25%
NVDA261218C019100002024-04-18 2:26PM EDT1,910.0087.170.000.000.00-48196.25%
NVDA261218C019200002024-04-18 12:24PM EDT1,920.0089.170.000.000.00-86646.25%
NVDA261218C019300002024-04-18 1:11PM EDT1,930.0084.750.000.000.00-1201216.25%
NVDA261218C019400002024-04-18 3:27PM EDT1,940.0084.000.000.000.00-851,2106.25%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA261218P000050002024-04-15 2:52PM EDT5.000.070.000.000.00-11,09050.00%
NVDA261218P000100002024-03-22 1:02PM EDT10.000.140.000.000.00-151550.00%
NVDA261218P000200002024-03-06 1:54PM EDT20.000.130.010.880.00-1195.95%
NVDA261218P000250002024-03-22 2:45PM EDT25.000.250.000.000.00-2450.00%
NVDA261218P000300002024-04-16 2:12PM EDT30.000.200.000.000.00-8950.00%
NVDA261218P000350002024-04-08 2:55PM EDT35.000.200.000.000.00-2425.00%
NVDA261218P000400002024-04-05 11:41AM EDT40.000.250.000.000.00-446525.00%
NVDA261218P000450002024-04-16 11:13AM EDT45.000.300.000.000.00-1525.00%
NVDA261218P000500002024-04-05 12:55PM EDT50.000.340.000.000.00-203225.00%
NVDA261218P000600002024-04-08 11:32AM EDT60.000.300.000.000.00-101225.00%
NVDA261218P000700002024-03-26 12:40PM EDT70.000.730.000.000.00-1425.00%
NVDA261218P000800002024-03-12 9:40AM EDT80.000.780.461.180.00-5862.23%
NVDA261218P000900002024-04-16 11:47AM EDT90.000.810.000.000.00-12125.00%
NVDA261218P001000002024-04-17 2:00PM EDT100.001.100.000.000.00-171725.00%
NVDA261218P001100002024-04-15 2:02PM EDT110.001.100.000.000.00-117925.00%
NVDA261218P001200002024-04-11 11:43AM EDT120.001.520.000.000.00-11225.00%
NVDA261218P001300002024-04-17 9:33AM EDT130.001.770.000.000.00-11825.00%
NVDA261218P001400002024-04-15 2:10PM EDT140.002.300.000.000.00-22825.00%
NVDA261218P001500002024-04-17 12:46PM EDT150.002.590.000.000.00-16725.00%
NVDA261218P001600002024-04-17 3:38PM EDT160.003.060.000.000.00-12025.00%
NVDA261218P001700002024-04-15 1:27PM EDT170.003.450.000.000.00-22112.50%
NVDA261218P001800002024-04-15 11:35AM EDT180.003.700.000.000.00-216712.50%
NVDA261218P001900002024-04-09 1:05PM EDT190.004.500.000.000.00-13112.50%
NVDA261218P002000002024-04-18 10:05AM EDT200.005.300.000.000.00-116912.50%
NVDA261218P002100002024-04-18 12:22PM EDT210.005.900.000.000.00-14912.50%
NVDA261218P002200002024-04-17 3:47PM EDT220.006.600.000.000.00-38712.50%
NVDA261218P002300002024-04-17 3:45PM EDT230.007.350.000.000.00-28012.50%
NVDA261218P002400002024-04-17 9:58AM EDT240.007.800.000.000.00-16712.50%
NVDA261218P002500002024-04-18 12:26PM EDT250.009.000.000.000.00-614212.50%
NVDA261218P002600002024-04-17 3:38PM EDT260.0010.160.000.000.00-110212.50%
NVDA261218P002700002024-04-18 12:28PM EDT270.0011.000.000.000.00-118412.50%
NVDA261218P002800002024-04-03 11:46AM EDT280.0012.270.000.000.00-1030012.50%
NVDA261218P002900002024-04-18 11:33AM EDT290.0013.100.000.000.00-17412.50%
NVDA261218P003000002024-04-18 3:03PM EDT300.0014.980.000.000.00-134612.50%
NVDA261218P003100002024-04-16 11:33AM EDT310.0015.300.000.000.00-16912.50%
NVDA261218P003200002024-04-15 1:40PM EDT320.0017.000.000.000.00-2510912.50%
NVDA261218P003300002024-04-15 12:26PM EDT330.0017.500.000.000.00-2010612.50%
NVDA261218P003400002024-04-11 1:48PM EDT340.0018.800.000.000.00-1212312.50%
NVDA261218P003500002024-04-18 11:48AM EDT350.0021.580.000.000.00-230912.50%
NVDA261218P003600002024-04-09 10:52AM EDT360.0025.900.000.000.00-12812.50%
NVDA261218P003700002024-04-11 12:00PM EDT370.0024.000.000.000.00-36012.50%
NVDA261218P003800002024-04-15 10:05AM EDT380.0024.680.000.000.00-2826.25%
NVDA261218P003900002024-04-18 1:09PM EDT390.0029.500.000.000.00-1546.25%
NVDA261218P004000002024-04-18 3:03PM EDT400.0031.830.000.000.00-45086.25%
NVDA261218P004100002024-04-11 1:02PM EDT410.0031.170.000.000.00-10696.25%
NVDA261218P004200002024-04-17 10:34AM EDT420.0034.500.000.000.00-1586.25%
NVDA261218P004300002024-04-18 11:06AM EDT430.0037.900.000.000.00-2686.25%
NVDA261218P004400002024-04-17 3:56PM EDT440.0040.890.000.000.00-31166.25%
NVDA261218P004500002024-04-18 3:06PM EDT450.0043.200.000.000.00-31,5986.25%
NVDA261218P004600002024-04-05 10:01AM EDT460.0045.900.000.000.00-11016.25%
NVDA261218P004700002024-04-18 1:38PM EDT470.0048.350.000.000.00-21126.25%
NVDA261218P004800002024-04-18 3:18PM EDT480.0051.000.000.000.00-21176.25%
NVDA261218P004900002024-04-17 2:28PM EDT490.0053.150.000.000.00-5586.25%
NVDA261218P005000002024-04-18 3:06PM EDT500.0056.730.000.000.00-3321,0316.25%
NVDA261218P005100002024-04-16 2:27PM EDT510.0056.000.000.000.00-51216.25%
NVDA261218P005200002024-04-16 3:29PM EDT520.0058.500.000.000.00-2686.25%
NVDA261218P005300002024-04-17 1:17PM EDT530.0065.600.000.000.00-1646.25%
NVDA261218P005400002024-04-16 2:17PM EDT540.0064.790.000.000.00-42176.25%
NVDA261218P005500002024-04-17 3:01PM EDT550.0072.000.000.000.00-72506.25%
NVDA261218P005600002024-04-09 2:45PM EDT560.0076.600.000.000.00-11546.25%
NVDA261218P005700002024-04-15 11:06AM EDT570.0073.280.000.000.00-52936.25%
NVDA261218P005800002024-04-17 10:23AM EDT580.0080.000.000.000.00-16533.13%
NVDA261218P005900002024-04-18 10:46AM EDT590.0084.880.000.000.00-1593.13%
NVDA261218P006000002024-04-18 3:30PM EDT600.0089.800.000.000.00-251,4303.13%
NVDA261218P006100002024-04-15 3:56PM EDT610.0091.700.000.000.00-44763.13%
NVDA261218P006200002024-04-11 3:16PM EDT620.0088.570.000.000.00-112213.13%
NVDA261218P006300002024-04-09 10:41AM EDT630.00106.000.000.000.00-3823.13%
NVDA261218P006400002024-03-20 1:47PM EDT640.00102.150.000.000.00-3463.13%
NVDA261218P006500002024-04-18 11:22AM EDT650.00106.500.000.000.00-61,9413.13%
NVDA261218P006600002024-04-11 3:12PM EDT660.00103.500.000.000.00-1733.13%
NVDA261218P006700002024-04-16 3:23PM EDT670.00110.750.000.000.00-10883.13%
NVDA261218P006800002024-04-17 2:59PM EDT680.00121.730.000.000.00-61073.13%
NVDA261218P006900002024-04-18 1:13PM EDT690.00125.910.000.000.00-11053.13%
NVDA261218P007000002024-04-18 1:19PM EDT700.00131.000.000.000.00-82673.13%
NVDA261218P007100002024-04-17 3:59PM EDT710.00136.500.000.000.00-1811.56%
NVDA261218P007200002024-04-18 11:38AM EDT720.00136.580.000.000.00-61,7001.56%
NVDA261218P007300002024-04-15 11:00AM EDT730.00135.000.000.000.00-13791.56%
NVDA261218P007400002024-04-18 11:11AM EDT740.00146.400.000.000.00-11031.56%
NVDA261218P007500002024-04-18 12:49PM EDT750.00153.140.000.000.00-712871.56%
NVDA261218P007600002024-04-18 11:19AM EDT760.00155.250.000.000.00-3951.56%
NVDA261218P007700002024-04-18 11:22AM EDT770.00160.050.000.000.00-101031.56%
NVDA261218P007800002024-04-18 11:23AM EDT780.00165.050.000.000.00-3730.78%
NVDA261218P007900002024-04-15 12:15PM EDT790.00161.950.000.000.00-1790.78%
NVDA261218P008000002024-04-18 1:39PM EDT800.00179.470.000.000.00-43140.78%
NVDA261218P008100002024-04-09 2:14PM EDT810.00186.320.000.000.00-11690.78%
NVDA261218P008200002024-04-18 9:39AM EDT820.00196.610.000.000.00-1420.39%
NVDA261218P008300002024-04-18 10:38AM EDT830.00194.310.000.000.00-1350.20%
NVDA261218P008400002024-04-11 10:00AM EDT840.00190.990.000.000.00-2320.10%
NVDA261218P008500002024-04-18 11:52AM EDT850.00202.730.000.000.00-11410.00%
NVDA261218P008600002024-04-17 2:18PM EDT860.00210.150.000.000.00-5480.00%
NVDA261218P008700002024-04-17 3:50PM EDT870.00217.900.000.000.00-1270.00%
NVDA261218P008800002024-04-17 1:16PM EDT880.00220.900.000.000.00-4680.00%
NVDA261218P008900002024-04-18 10:52AM EDT890.00225.570.000.000.00-2290.00%
NVDA261218P009000002024-04-16 10:32AM EDT900.00224.590.000.000.00-41610.00%
NVDA261218P009100002024-04-11 10:57AM EDT910.00225.900.000.000.00-31120.00%
NVDA261218P009200002024-04-17 9:30AM EDT920.00235.050.000.000.00-8770.00%
NVDA261218P009300002024-04-18 9:37AM EDT930.00256.280.000.000.00-1400.00%
NVDA261218P009400002024-04-18 2:46PM EDT940.00258.820.000.000.00-2390.00%
NVDA261218P009500002024-04-15 2:06PM EDT950.00256.220.000.000.00-1810.00%
NVDA261218P009600002024-04-16 11:12AM EDT960.00259.070.000.000.00-4420.00%
NVDA261218P009700002024-04-11 1:43PM EDT970.00257.500.000.000.00-2200.00%
NVDA261218P009800002024-04-16 11:12AM EDT980.00271.270.000.000.00-4190.00%
NVDA261218P009900002024-04-17 2:52PM EDT990.00286.000.000.000.00-311320.00%
NVDA261218P010000002024-04-18 9:33AM EDT1,000.00300.000.000.000.00-262680.00%
NVDA261218P010100002024-04-12 9:59AM EDT1,010.00283.700.000.000.00-120.00%
NVDA261218P010200002024-04-09 10:27AM EDT1,020.00307.800.000.000.00-780.00%
NVDA261218P010300002024-04-09 10:27AM EDT1,030.00314.300.000.000.00-1120.00%
NVDA261218P010400002024-03-25 2:34PM EDT1,040.00289.850.000.000.00-240.00%
NVDA261218P010500002024-04-08 1:21PM EDT1,050.00320.650.000.000.00-3300.00%
NVDA261218P010600002024-03-25 2:11PM EDT1,060.00301.700.000.000.00-330.00%
NVDA261218P010800002024-04-04 2:52PM EDT1,080.00339.100.000.000.00-160.00%
NVDA261218P010900002024-04-04 3:01PM EDT1,090.00349.990.000.000.00-250.00%
NVDA261218P011000002024-04-18 9:40AM EDT1,100.00373.000.000.000.00-483050.00%
NVDA261218P011100002024-03-21 9:47AM EDT1,110.00350.000.000.000.00--10.00%
NVDA261218P011200002024-04-04 1:44PM EDT1,120.00351.900.000.000.00-1751760.00%
NVDA261218P011300002024-04-03 3:18PM EDT1,130.00371.050.000.000.00-1751760.00%
NVDA261218P011400002024-04-08 3:39PM EDT1,140.00378.980.000.000.00-130.00%
NVDA261218P011500002024-04-15 9:32AM EDT1,150.00374.360.000.000.00-2230.00%
NVDA261218P011700002024-03-19 10:22AM EDT1,170.00416.36408.15419.300.00-2234.43%
NVDA261218P011800002024-04-18 9:46AM EDT1,180.00423.290.000.000.00-232300.00%
NVDA261218P011900002024-03-19 10:19AM EDT1,190.00429.94422.90434.600.00-2134.26%
NVDA261218P012000002024-04-12 11:34AM EDT1,200.00411.750.000.000.00-1001150.00%
NVDA261218P012100002024-03-19 10:24AM EDT1,210.00456.00433.65449.750.00-2934.04%
NVDA261218P012200002024-03-28 11:27AM EDT1,220.00429.000.000.000.00-1001040.00%
NVDA261218P012300002024-03-14 10:35AM EDT1,230.00449.78432.05448.800.00-51230.54%
NVDA261218P012400002024-03-19 10:00AM EDT1,240.00469.18461.10476.000.00-81034.32%
NVDA261218P012500002024-04-17 3:13PM EDT1,250.00476.000.000.000.00-23350.00%
NVDA261218P012600002024-04-18 9:36AM EDT1,260.00488.840.000.000.00-2610.00%
NVDA261218P012700002024-03-27 12:09PM EDT1,270.00468.170.000.000.00-64710.00%
NVDA261218P012900002024-03-19 10:28AM EDT1,290.00506.08499.95511.800.00-1233.05%
NVDA261218P013000002024-04-15 12:24PM EDT1,300.00489.730.000.000.00-2160.00%
NVDA261218P013200002024-03-11 9:31AM EDT1,320.00528.00519.60543.600.00-1234.32%
NVDA261218P013400002024-04-02 9:45AM EDT1,340.00539.900.000.000.00-130.00%
NVDA261218P013600002024-03-14 2:11PM EDT1,360.00549.25530.00550.000.00-14127.88%
NVDA261218P013800002024-04-09 10:52AM EDT1,380.00589.000.000.000.00-11780.00%
NVDA261218P014000002024-04-12 12:38PM EDT1,400.00571.040.000.000.00-1220.00%
NVDA261218P014200002024-03-11 11:05AM EDT1,420.00592.00586.60600.550.00-1126.82%
NVDA261218P014400002024-03-07 11:11AM EDT1,440.00585.57600.00614.400.00-2125.41%
NVDA261218P014600002024-03-27 12:09PM EDT1,460.00620.710.000.000.00-60640.00%
NVDA261218P014800002024-03-27 12:09PM EDT1,480.00637.600.000.000.00-601550.00%
NVDA261218P015000002024-04-12 3:37PM EDT1,500.00656.950.000.000.00-1260.00%
NVDA261218P015200002024-04-16 3:22PM EDT1,520.00667.350.000.000.00-160.00%
NVDA261218P015400002024-03-06 1:35PM EDT1,540.00677.55684.00702.000.00-2122.54%
NVDA261218P015600002024-03-13 1:15PM EDT1,560.00708.07698.05718.000.00--720.51%
NVDA261218P015800002024-03-13 12:40PM EDT1,580.00730.38716.00734.000.00-281216.58%
NVDA261218P016000002024-04-18 11:45AM EDT1,600.00758.470.000.000.00-2290.00%
NVDA261218P016400002024-03-12 10:45AM EDT1,640.00773.00766.20780.050.00-4230.00%
NVDA261218P017000002024-04-09 1:07PM EDT1,700.00860.410.000.000.00-2290.00%
NVDA261218P017400002024-03-14 2:12PM EDT1,740.00873.35860.00880.000.00-110.00%
NVDA261218P017500002024-03-14 2:20PM EDT1,750.00884.80870.00888.000.00-110.00%
NVDA261218P017800002024-03-08 11:06AM EDT1,780.00855.20900.55918.000.00-200.00%
NVDA261218P017900002024-03-12 3:49PM EDT1,790.00899.70884.00904.000.00-210.00%
NVDA261218P018000002024-04-11 12:54PM EDT1,800.00912.000.000.000.00-110.00%
NVDA261218P018400002024-04-10 10:06AM EDT1,840.00979.000.000.000.00-1000.00%
NVDA261218P018500002024-04-15 12:24PM EDT1,850.00968.730.000.000.00-120.00%
NVDA261218P018600002024-03-12 10:48AM EDT1,860.00974.00970.10983.900.00-130.00%
NVDA261218P018800002024-03-11 10:20AM EDT1,880.001,019.001,002.001,021.950.00-330.00%
NVDA261218P018900002024-03-11 9:48AM EDT1,890.001,029.701,014.001,032.000.00-220.00%
NVDA261218P019000002024-03-22 12:22PM EDT1,900.00975.000.000.000.00-430.00%
NVDA261218P019100002024-04-18 11:54AM EDT1,910.001,053.000.000.000.00-200.00%
NVDA261218P019200002024-03-11 10:53AM EDT1,920.001,043.901,042.001,059.800.00-330.00%
NVDA261218P019300002024-04-08 9:53AM EDT1,930.001,060.610.000.000.00-200.00%
NVDA261218P019400002024-04-05 11:56AM EDT1,940.001,060.000.000.000.00-200.00%