Mercados españoles cerrados en 1 hr 31 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
905,96+3,46 (+0,38%)
A partir del 10:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328C002500002024-03-27 3:55PM EDT250.00654.50657.65659.050.00-8161,221.09%
NVDA240328C002600002024-03-27 3:42PM EDT260.00641.60647.55649.000.00-191,179.59%
NVDA240328C002700002024-03-27 2:55PM EDT270.00626.55638.90640.000.00-111,225.59%
NVDA240328C002800002024-03-27 2:55PM EDT280.00616.550.000.000.00---0.00%
NVDA240328C002900002024-03-27 3:53PM EDT290.00612.650.000.000.00---0.00%
NVDA240328C003000002024-03-25 12:03PM EDT300.00650.00606.65608.200.00-185981.25%
NVDA240328C003200002024-03-25 2:15PM EDT320.00641.55588.90590.000.00-241,063.87%
NVDA240328C003300002024-03-28 10:36AM EDT330.00580.27578.05579.50-35.18-5.72%221997.56%
NVDA240328C003400002024-03-25 3:48PM EDT340.00616.74568.75570.150.00-321,006.45%
NVDA240328C003500002024-03-28 9:47AM EDT350.00557.13558.75560.15-27.17-4.65%5659979.10%
NVDA240328C003700002024-03-27 11:33AM EDT370.00524.19537.90539.500.00-11888.97%
NVDA240328C003800002024-03-27 10:38AM EDT380.00522.00527.60529.050.00-110844.04%
NVDA240328C003900002024-03-25 12:28PM EDT390.00562.01517.60518.950.00-11818.16%
NVDA240328C004000002024-03-28 9:36AM EDT400.00494.43507.70509.10-8.88-1.76%317802.64%
NVDA240328C004100002024-03-28 10:26AM EDT410.00494.50497.60499.05+1.50+0.30%210776.56%
NVDA240328C004200002024-03-27 1:59PM EDT420.00486.50486.90488.350.00-43714.45%
NVDA240328C004300002024-03-22 11:44AM EDT430.00476.90478.80480.25-27.60-5.47%12788.28%
NVDA240328C004400002024-03-22 10:11AM EDT440.00485.77467.65468.900.00-120711.33%
NVDA240328C004500002024-03-27 2:25PM EDT450.00453.35457.15458.500.00-122667.68%
NVDA240328C004600002024-03-27 10:30AM EDT460.00440.29446.45448.000.00-121611.52%
NVDA240328C004700002024-03-27 9:30AM EDT470.00460.68436.60438.200.00-12605.47%
NVDA240328C004800002024-03-27 3:54PM EDT480.00413.50428.80430.00-10.60-2.50%15679.83%
NVDA240328C004900002024-03-27 3:22PM EDT490.00416.26417.20418.80+14.10+3.51%37603.03%
NVDA240328C005000002024-03-28 9:58AM EDT500.00406.82406.45408.00+4.68+1.16%8148543.26%
NVDA240328C005050002024-03-19 10:16AM EDT505.00354.77403.75405.000.00-38631.15%
NVDA240328C005100002024-03-22 2:49PM EDT510.00429.35396.45397.850.00-28522.27%
NVDA240328C005150002024-03-27 3:15PM EDT515.00378.65392.90394.500.00-468588.57%
NVDA240328C005200002024-03-27 3:42PM EDT520.00381.59387.05388.550.00-8885541.80%
NVDA240328C005250002024-03-27 3:23PM EDT525.00367.20381.45383.000.00-43503.13%
NVDA240328C005300002024-03-27 2:33PM EDT530.00370.34378.90380.000.00-13587.94%
NVDA240328C005350002024-03-18 10:55AM EDT535.00367.59372.65374.000.00-12539.55%
NVDA240328C005400002024-03-28 10:32AM EDT540.00366.66368.65370.15+4.51+1.25%67568.65%
NVDA240328C005450002024-03-27 2:49PM EDT545.00353.01363.75365.350.00-41564.50%
NVDA240328C005500002024-03-28 10:39AM EDT550.00358.24356.45357.85+10.94+3.15%276460.45%
NVDA240328C005550002024-03-22 1:20PM EDT555.00389.98353.75355.150.00-18544.14%
NVDA240328C005600002024-03-28 9:57AM EDT560.00347.43348.75350.25+11.93+3.56%112537.06%
NVDA240328C005650002024-03-27 2:29PM EDT565.00337.30343.80345.250.00-15529.30%
NVDA240328C005700002024-03-27 2:25PM EDT570.00333.35337.25338.750.00-543470.31%
NVDA240328C005750002024-03-27 9:51AM EDT575.00343.55332.30333.850.00-14465.53%
NVDA240328C005800002024-03-27 10:00AM EDT580.00323.88326.50327.950.00-18420.70%
NVDA240328C005850002024-03-25 12:42PM EDT585.00367.94321.45323.000.00-19413.57%
NVDA240328C005900002024-03-25 1:09PM EDT590.00363.23318.75320.150.00-3350485.64%
NVDA240328C005950002024-03-27 2:50PM EDT595.00304.32314.10315.450.00-20163486.13%
NVDA240328C006000002024-03-27 3:48PM EDT600.00302.00307.50309.150.00-21181436.13%
NVDA240328C006050002024-03-27 2:14PM EDT605.00297.28303.80305.250.00-165463.48%
NVDA240328C006100002024-03-27 11:31AM EDT610.00283.11298.80300.20-2.22-0.78%10221454.88%
NVDA240328C006150002024-03-27 2:14PM EDT615.00287.27293.75295.150.00-117445.70%
NVDA240328C006200002024-03-27 12:07PM EDT620.00288.95286.90288.30+8.40+2.99%158380.96%
NVDA240328C006250002024-03-27 2:23PM EDT625.00278.20282.85284.500.00-444409.38%
NVDA240328C006300002024-03-19 2:19PM EDT630.00273.05277.50279.150.00-224391.60%
NVDA240328C006350002024-03-15 2:37PM EDT635.00259.54272.25273.850.00-22375.78%
NVDA240328C006400002024-03-28 9:46AM EDT640.00268.89268.75270.15+5.75+2.19%6230406.98%
NVDA240328C006450002024-03-26 3:20PM EDT645.00298.69262.65264.000.00-1021370.02%
NVDA240328C006500002024-03-28 10:36AM EDT650.00260.00258.55260.05+8.55+3.40%28207388.33%
NVDA240328C006550002024-03-26 3:50PM EDT655.00279.50253.55254.850.00-249378.52%
NVDA240328C006600002024-03-27 3:40PM EDT660.00240.76247.60249.050.00-1256348.78%
NVDA240328C006650002024-03-27 9:58AM EDT665.00243.41241.60243.20+3.66+1.53%120312.50%
NVDA240328C006700002024-03-28 10:07AM EDT670.00237.41236.45237.80+5.64+2.43%7148295.41%
NVDA240328C006750002024-03-27 3:26PM EDT675.00218.55231.90233.300.00-7131306.45%
NVDA240328C006800002024-03-28 9:35AM EDT680.00213.55226.45228.00-0.45-0.21%1281286.72%
NVDA240328C006850002024-03-28 9:35AM EDT685.00208.55223.80225.25-7.77-3.59%2153341.75%
NVDA240328C006900002024-03-27 2:07PM EDT690.00203.75217.50219.10-9.00-4.23%1231306.69%
NVDA240328C006950002024-03-28 10:06AM EDT695.00214.49212.60214.00-5.81-2.64%2144299.90%
NVDA240328C007000002024-03-28 10:06AM EDT700.00209.46208.90210.00+8.51+4.23%35735318.55%
NVDA240328C007050002024-03-27 3:48PM EDT705.00196.29203.60205.050.00-8110308.94%
NVDA240328C007100002024-03-27 3:49PM EDT710.00191.25198.75200.150.00-3199304.30%
NVDA240328C007150002024-03-27 2:08PM EDT715.00185.00192.85194.500.00-10131281.54%
NVDA240328C007200002024-03-28 10:03AM EDT720.00189.35188.75190.15+16.03+9.25%31200290.19%
NVDA240328C007250002024-03-27 3:14PM EDT725.00168.79182.65183.900.00-14191259.28%
NVDA240328C007300002024-03-28 10:25AM EDT730.00173.13178.60180.05+9.78+5.99%12434273.88%
NVDA240328C007350002024-03-28 10:11AM EDT735.00169.66172.65173.90+2.84+1.70%17169246.19%
NVDA240328C007400002024-03-28 9:38AM EDT740.00160.00167.65169.05+4.06+2.60%2136241.26%
NVDA240328C007450002024-03-28 9:30AM EDT745.00155.01162.70165.25+4.10+2.72%1201246.88%
NVDA240328C007500002024-03-28 10:33AM EDT750.00159.13158.50160.00+7.63+5.04%5911244.97%
NVDA240328C007550002024-03-28 9:57AM EDT755.00154.25153.75155.15+6.85+4.65%8209241.48%
NVDA240328C007600002024-03-28 10:33AM EDT760.00149.13147.60149.00+11.88+8.66%9336214.23%
NVDA240328C007650002024-03-27 3:36PM EDT765.00139.25143.65145.45+5.72+4.28%1337229.30%
NVDA240328C007700002024-03-28 10:38AM EDT770.00137.73138.20139.50+9.20+7.16%4768211.18%
NVDA240328C007750002024-03-28 9:53AM EDT775.00131.35133.90135.20+4.50+3.55%47225215.53%
NVDA240328C007800002024-03-28 10:34AM EDT780.00128.93128.45129.90+6.13+4.99%21434203.03%
NVDA240328C007850002024-03-27 3:22PM EDT785.00107.30123.80125.200.00-6251201.07%
NVDA240328C007900002024-03-28 10:07AM EDT790.00118.41118.55120.05+4.13+3.61%31,390191.38%
NVDA240328C007950002024-03-28 10:36AM EDT795.00116.01112.70114.00+8.32+7.73%3341170.17%
NVDA240328C008000002024-03-28 10:36AM EDT800.00111.11108.80110.00+8.86+8.67%713,856179.20%
NVDA240328C008050002024-03-28 10:08AM EDT805.00100.79101.45102.85+2.79+2.85%4596135.11%
NVDA240328C008100002024-03-28 10:20AM EDT810.0093.3699.10100.05+1.76+1.92%12614167.80%
NVDA240328C008150002024-03-28 10:41AM EDT815.0092.7293.8094.80+7.72+9.08%5153157.47%
NVDA240328C008200002024-03-28 10:32AM EDT820.0086.5286.9587.85+4.22+5.13%21715122.66%
NVDA240328C008250002024-03-28 10:32AM EDT825.0081.5482.4583.75+13.31+19.51%18319128.00%
NVDA240328C008300002024-03-28 10:42AM EDT830.0078.1877.8578.60+4.38+5.93%261,117123.39%
NVDA240328C008350002024-03-28 9:31AM EDT835.0059.7473.1574.15-9.36-13.55%1418122.41%
NVDA240328C008400002024-03-28 9:50AM EDT840.0072.0067.8569.60+9.57+15.33%21628116.65%
NVDA240328C008450002024-03-28 10:20AM EDT845.0059.0062.8063.55+0.65+1.11%11713103.35%
NVDA240328C008500002024-03-28 10:40AM EDT850.0058.0058.0058.75+4.85+9.13%1482,48499.19%
NVDA240328C008550002024-03-28 10:35AM EDT855.0053.9751.8552.45+6.12+12.79%11751276.81%
NVDA240328C008600002024-03-28 10:34AM EDT860.0048.5348.9049.35+4.58+10.42%1891,55493.31%
NVDA240328C008650002024-03-28 10:43AM EDT865.0043.6043.0043.60+4.25+10.97%35871378.15%
NVDA240328C008700002024-03-28 10:42AM EDT870.0038.2238.0038.60+3.52+9.57%6241,34371.26%
NVDA240328C008750002024-03-28 10:41AM EDT875.0032.5034.3534.85+2.57+8.59%1,3391,29175.27%
NVDA240328C008775002024-03-28 10:41AM EDT877.5030.2530.3530.90+4.55+17.70%38038559.09%
NVDA240328C008800002024-03-28 10:43AM EDT880.0028.5028.3028.80+3.95+16.09%3,0332,90759.18%
NVDA240328C008825002024-03-28 10:36AM EDT882.5028.0025.8526.35+7.04+33.59%12850755.85%
NVDA240328C008850002024-03-28 10:35AM EDT885.0024.8523.7524.40+4.85+24.25%80793955.63%
NVDA240328C008875002024-03-28 10:42AM EDT887.5021.1020.9521.45+2.86+15.68%2401,00750.71%
NVDA240328C008900002024-03-28 10:42AM EDT890.0019.0218.8019.25+2.12+13.10%3,0643,72848.71%
NVDA240328C008925002024-03-28 10:41AM EDT892.5016.2016.5016.95+0.70+4.52%1,37193745.75%
NVDA240328C008950002024-03-28 10:41AM EDT895.0013.9513.6013.95+0.56+4.18%4,1091,96538.16%
NVDA240328C008975002024-03-28 10:41AM EDT897.5011.9013.0513.50-0.16-1.33%2,7221,16545.75%
NVDA240328C009000002024-03-28 10:43AM EDT900.0011.5010.9511.40+1.10+10.78%20,87313,20442.80%
NVDA240328C009025002024-03-28 10:42AM EDT902.508.658.308.60-0.35-3.78%6,5203,47535.62%
NVDA240328C009050002024-03-28 10:43AM EDT905.008.007.858.15-0.25-3.03%19,4473,95240.50%
NVDA240328C009100002024-03-28 10:43AM EDT910.004.985.055.10-1.17-19.02%34,6507,83336.56%
NVDA240328C009150002024-03-28 10:43AM EDT915.003.202.822.91-1.35-29.67%21,5216,23333.90%
NVDA240328C009200002024-03-28 10:43AM EDT920.001.951.721.80-1.25-39.06%31,57610,39134.44%
NVDA240328C009250002024-03-28 10:43AM EDT925.001.201.051.11-1.30-52.00%14,5297,06235.36%
NVDA240328C009300002024-03-28 10:43AM EDT930.000.710.720.75-1.05-58.99%19,1458,44737.33%
NVDA240328C009350002024-03-28 10:43AM EDT935.000.430.380.40-0.73-62.93%9,4216,97637.26%
NVDA240328C009400002024-03-28 10:43AM EDT940.000.280.240.26-0.57-67.06%10,46310,46338.87%
NVDA240328C009450002024-03-28 10:43AM EDT945.000.170.160.17-0.46-73.02%3,6437,17740.43%
NVDA240328C009500002024-03-28 10:43AM EDT950.000.130.110.12-0.31-70.45%14,58218,68842.38%
NVDA240328C009550002024-03-28 10:43AM EDT955.000.080.080.09-0.27-77.14%2,9406,43144.63%
NVDA240328C009600002024-03-28 10:43AM EDT960.000.060.060.07-0.19-73.08%8,29310,63146.88%
NVDA240328C009650002024-03-28 10:42AM EDT965.000.050.050.06-0.17-73.91%1,9394,86449.61%
NVDA240328C009700002024-03-28 10:42AM EDT970.000.050.040.05-0.12-75.00%2,7175,29351.37%
NVDA240328C009750002024-03-28 10:43AM EDT975.000.030.030.04-0.10-71.43%1,3294,56053.52%
NVDA240328C009800002024-03-28 10:42AM EDT980.000.040.030.04-0.08-66.67%1,7356,07656.64%
NVDA240328C009850002024-03-28 10:35AM EDT985.000.020.020.03-0.07-70.00%6932,74057.81%
NVDA240328C009900002024-03-28 10:43AM EDT990.000.020.020.03-0.10-76.92%6264,62760.94%
NVDA240328C009950002024-03-28 10:42AM EDT995.000.030.020.03-0.08-72.73%2605,89564.06%
NVDA240328C010000002024-03-28 10:43AM EDT1,000.000.020.010.02-0.08-80.00%4,12521,84864.06%
NVDA240328C010050002024-03-28 10:41AM EDT1,005.000.020.010.02-0.07-87.50%3912,78367.19%
NVDA240328C010100002024-03-28 10:39AM EDT1,010.000.020.010.02-0.06-85.71%3593,91870.31%
NVDA240328C010150002024-03-28 10:43AM EDT1,015.000.020.010.02-0.08-88.89%3051,90872.66%
NVDA240328C010200002024-03-28 10:37AM EDT1,020.000.020.010.02-0.05-71.43%5674,09775.78%
NVDA240328C010250002024-03-28 10:43AM EDT1,025.000.010.000.01-0.05-83.33%2363,23671.88%
NVDA240328C010300002024-03-28 10:38AM EDT1,030.000.010.010.02-0.05-83.33%5214,36681.25%
NVDA240328C010400002024-03-28 10:31AM EDT1,040.000.010.000.01-0.05-83.33%2913,54079.69%
NVDA240328C010500002024-03-28 10:40AM EDT1,050.000.010.000.01-0.04-80.00%8427,65584.38%
NVDA240328C010600002024-03-28 10:40AM EDT1,060.000.010.010.01-0.03-75.00%2993,08495.31%
NVDA240328C010700002024-03-28 10:26AM EDT1,070.000.010.000.01-0.02-66.67%1562,83393.75%
NVDA240328C010800002024-03-28 10:33AM EDT1,080.000.020.000.01-0.01-33.33%1903,28198.44%
NVDA240328C010900002024-03-28 10:33AM EDT1,090.000.010.000.01-0.01-50.00%4652,008103.13%
NVDA240328C011000002024-03-28 10:31AM EDT1,100.000.010.000.01-0.03-75.00%3,1898,237109.38%
NVDA240328C011100002024-03-28 10:31AM EDT1,110.000.010.000.01-0.02-66.67%6192,586112.50%
NVDA240328C011200002024-03-28 10:26AM EDT1,120.000.010.000.01-0.03-75.00%4621,669118.75%
NVDA240328C011300002024-03-28 9:55AM EDT1,130.000.010.000.01-0.01-50.00%3101,684121.88%
NVDA240328C011400002024-03-28 10:04AM EDT1,140.000.010.000.01-0.02-66.67%301,350128.13%
NVDA240328C011500002024-03-28 9:48AM EDT1,150.000.010.000.010.00-1553,368131.25%
NVDA240328C011600002024-03-28 10:26AM EDT1,160.000.010.000.010.00-161,281137.50%
NVDA240328C011700002024-03-28 9:46AM EDT1,170.000.010.000.010.00-3091,852140.63%
NVDA240328C011800002024-03-28 9:40AM EDT1,180.000.010.000.01-0.01-50.00%311,791143.75%
NVDA240328C011900002024-03-27 3:15PM EDT1,190.000.010.000.01-0.01-50.00%7704150.00%
NVDA240328C012000002024-03-28 10:43AM EDT1,200.000.010.000.010.00-1438,641153.13%
NVDA240328C012100002024-03-28 10:26AM EDT1,210.000.010.000.010.00-50840156.25%
NVDA240328C012200002024-03-28 9:46AM EDT1,220.000.010.000.010.00-61,183162.50%
NVDA240328C012300002024-03-27 3:57PM EDT1,230.000.010.000.010.00-2584165.63%
NVDA240328C012400002024-03-27 3:56PM EDT1,240.000.010.000.010.00-200733168.75%
NVDA240328C012500002024-03-28 10:32AM EDT1,250.000.010.000.010.00-121,792175.00%
NVDA240328C012600002024-03-28 9:30AM EDT1,260.000.010.000.010.00-31,408178.13%
NVDA240328C012700002024-03-28 9:30AM EDT1,270.000.010.000.010.00-81,891181.25%
NVDA240328C012800002024-03-27 3:46PM EDT1,280.000.010.000.010.00-21,413187.50%
NVDA240328C012900002024-03-27 3:31PM EDT1,290.000.010.000.010.00-347814187.50%
NVDA240328C013000002024-03-28 9:30AM EDT1,300.000.010.000.010.00-22,386193.75%
NVDA240328C013100002024-03-27 2:14PM EDT1,310.000.010.000.010.00-15590196.88%
NVDA240328C013200002024-03-27 3:46PM EDT1,320.000.010.000.010.00-170533200.00%
NVDA240328C013300002024-03-27 9:32AM EDT1,330.000.010.000.010.00-5170206.25%
NVDA240328C013400002024-03-27 3:22PM EDT1,340.000.010.000.010.00-8449206.25%
NVDA240328C013500002024-03-27 12:09PM EDT1,350.000.010.000.010.00-6689212.50%
NVDA240328C013600002024-03-27 3:22PM EDT1,360.000.010.000.010.00-5392215.63%
NVDA240328C013700002024-03-27 3:21PM EDT1,370.000.010.000.010.00-2298218.75%
NVDA240328C013800002024-03-27 3:04PM EDT1,380.000.010.000.010.00-19372225.00%
NVDA240328C013900002024-03-27 3:20PM EDT1,390.000.010.000.010.00-2231225.00%
NVDA240328C014000002024-03-27 3:48PM EDT1,400.000.010.000.010.00-17,25018,368231.25%
NVDA240328C014100002024-03-26 3:46PM EDT1,410.000.020.000.010.00-51507231.25%
NVDA240328C014200002024-03-26 3:45PM EDT1,420.000.010.000.010.00-108276237.50%
NVDA240328C014300002024-03-28 10:38AM EDT1,430.000.010.000.010.00-7967237.50%
NVDA240328C014400002024-03-26 3:57PM EDT1,440.000.010.000.010.00-1333243.75%
NVDA240328C014500002024-03-27 9:33AM EDT1,450.000.010.000.010.00-824,593250.00%
NVDA240328C015000002024-03-28 10:02AM EDT1,500.000.010.000.010.00-113,059262.50%
NVDA240328C015500002024-03-27 11:39AM EDT1,550.000.010.000.010.00-2715281.25%
NVDA240328C016000002024-03-26 10:38AM EDT1,600.000.010.000.010.00-1941,009293.75%
NVDA240328C016500002024-03-27 2:03PM EDT1,650.000.010.000.010.00-1663312.50%
NVDA240328C017000002024-03-27 12:20PM EDT1,700.000.010.000.010.00-17,865325.00%
NVDA240328C017500002024-03-28 10:31AM EDT1,750.000.010.000.010.00-1014,846337.50%
NVDA240328C017900002024-03-27 3:22PM EDT1,790.000.010.000.010.00-12,704350.00%
NVDA240328C018000002024-03-22 1:50PM EDT1,800.000.010.000.010.00-311,096350.00%
NVDA240328C018100002024-03-26 9:30AM EDT1,810.000.010.000.010.00-1457350.00%
NVDA240328C018200002024-03-27 2:25PM EDT1,820.000.010.000.010.00-5388356.25%
NVDA240328C018300002024-03-26 10:38AM EDT1,830.000.010.000.010.00-331356.25%
NVDA240328C018400002024-03-26 10:38AM EDT1,840.000.010.000.010.00-9124362.50%
NVDA240328C018500002024-03-27 9:30AM EDT1,850.000.010.000.010.00-1097362.50%
NVDA240328C018600002024-03-26 10:37AM EDT1,860.000.010.000.010.00-6292362.50%
NVDA240328C018700002024-03-26 10:37AM EDT1,870.000.010.000.010.00-642368.75%
NVDA240328C018800002024-03-26 10:37AM EDT1,880.000.010.000.010.00-260368.75%
NVDA240328C018900002024-03-26 9:30AM EDT1,890.000.010.000.010.00-5930375.00%
NVDA240328C019000002024-03-27 12:16PM EDT1,900.000.010.000.010.00-1301375.00%
NVDA240328C019100002024-03-22 1:29PM EDT1,910.000.010.000.010.00-1234375.00%
NVDA240328C019200002024-03-22 12:24PM EDT1,920.000.010.000.010.00-180381.25%
NVDA240328C019300002024-03-25 11:11AM EDT1,930.000.010.000.010.00-2208381.25%
NVDA240328C019400002024-03-27 2:35PM EDT1,940.000.010.000.010.00-343,841387.50%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240328P002500002024-03-28 9:59AM EDT250.000.010.000.010.00-3149675.00%
NVDA240328P002600002024-03-13 1:03PM EDT260.000.010.000.010.00-118650.00%
NVDA240328P002700002024-03-28 9:30AM EDT270.000.010.000.01-0.01-50.00%17625.00%
NVDA240328P002800002024-02-21 4:58PM EDT280.000.080.000.010.00--12612.50%
NVDA240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-259600.00%
NVDA240328P003000002024-03-27 10:22AM EDT300.000.010.000.010.00-1228575.00%
NVDA240328P003100002024-02-21 11:05AM EDT310.000.290.000.010.00-25562.50%
NVDA240328P003200002024-03-19 3:20PM EDT320.000.010.000.010.00-2039550.00%
NVDA240328P003300002024-03-26 1:53PM EDT330.000.010.000.010.00-1235525.00%
NVDA240328P003400002024-03-15 3:44PM EDT340.000.020.000.010.00-127512.50%
NVDA240328P003500002024-03-20 3:30PM EDT350.000.010.000.010.00-10363500.00%
NVDA240328P003600002024-03-18 10:40AM EDT360.000.010.000.010.00-434487.50%
NVDA240328P003700002024-03-11 10:32AM EDT370.000.020.000.010.00-166475.00%
NVDA240328P003800002024-03-21 3:24PM EDT380.000.010.000.010.00-192462.50%
NVDA240328P003900002024-03-26 10:09AM EDT390.000.010.000.010.00-10382450.00%
NVDA240328P004000002024-03-22 1:15PM EDT400.000.010.000.010.00-200469431.25%
NVDA240328P004100002024-03-18 10:40AM EDT410.000.010.000.010.00-20123418.75%
NVDA240328P004200002024-03-18 12:59PM EDT420.000.010.000.010.00-2113406.25%
NVDA240328P004300002024-03-19 3:20PM EDT430.000.010.000.010.00-2260393.75%
NVDA240328P004400002024-03-19 3:13PM EDT440.000.010.000.010.00-74141387.50%
NVDA240328P004500002024-03-25 1:25PM EDT450.000.010.000.010.00-3266375.00%
NVDA240328P004600002024-03-25 9:33AM EDT460.000.010.000.010.00-10141362.50%
NVDA240328P004700002024-03-22 11:07AM EDT470.000.010.000.010.00-17199350.00%
NVDA240328P004800002024-03-22 11:16AM EDT480.000.010.000.010.00-17149337.50%
NVDA240328P004900002024-03-27 10:03AM EDT490.000.010.000.010.00-2210325.00%
NVDA240328P005000002024-03-27 11:18AM EDT500.000.010.000.010.00-3862318.75%
NVDA240328P005050002024-03-21 3:05PM EDT505.000.010.000.010.00-271312.50%
NVDA240328P005100002024-03-25 1:52PM EDT510.000.010.000.010.00-1116306.25%
NVDA240328P005150002024-03-22 2:43PM EDT515.000.010.000.010.00-42181300.00%
NVDA240328P005200002024-03-25 9:39AM EDT520.000.010.000.010.00-1154300.00%
NVDA240328P005250002024-03-22 10:01AM EDT525.000.010.000.010.00-1413293.75%
NVDA240328P005300002024-03-25 10:35AM EDT530.000.010.000.010.00-2126287.50%
NVDA240328P005350002024-03-19 3:41PM EDT535.000.010.000.010.00-362281.25%
NVDA240328P005400002024-03-20 2:09PM EDT540.000.010.000.010.00-32135275.00%
NVDA240328P005450002024-03-25 3:10PM EDT545.000.010.000.010.00-1377275.00%
NVDA240328P005500002024-03-25 9:41AM EDT550.000.010.000.010.00-100807268.75%
NVDA240328P005550002024-03-28 10:09AM EDT555.000.010.000.010.00-1679262.50%
NVDA240328P005600002024-03-28 10:14AM EDT560.000.010.000.010.00-2128262.50%
NVDA240328P005650002024-03-26 3:44PM EDT565.000.010.000.010.00-71527256.25%
NVDA240328P005700002024-03-26 3:44PM EDT570.000.010.000.010.00-3576250.00%
NVDA240328P005750002024-03-27 3:09PM EDT575.000.010.000.010.00-1517243.75%
NVDA240328P005800002024-03-25 2:17PM EDT580.000.010.000.010.00-3181243.75%
NVDA240328P005850002024-03-26 1:45PM EDT585.000.010.000.010.00-10235237.50%
NVDA240328P005900002024-03-26 11:29AM EDT590.000.010.000.010.00-3562231.25%
NVDA240328P005950002024-03-27 1:03PM EDT595.000.010.000.010.00-10860231.25%
NVDA240328P006000002024-03-27 1:10PM EDT600.000.010.000.010.00-191,998225.00%
NVDA240328P006050002024-03-26 3:36PM EDT605.000.010.000.010.00-160377218.75%
NVDA240328P006100002024-03-26 3:36PM EDT610.000.010.000.010.00-250472218.75%
NVDA240328P006150002024-03-26 3:53PM EDT615.000.010.000.010.00-112319212.50%
NVDA240328P006200002024-03-27 12:10PM EDT620.000.020.000.010.00-5599206.25%
NVDA240328P006250002024-03-26 3:32PM EDT625.000.010.000.01-0.02-66.67%1371203.13%
NVDA240328P006300002024-03-26 3:54PM EDT630.000.010.000.010.00-32427196.88%
NVDA240328P006350002024-03-26 3:41PM EDT635.000.020.000.010.00-177782193.75%
NVDA240328P006400002024-03-27 11:30AM EDT640.000.010.000.010.00-1487190.63%
NVDA240328P006450002024-03-27 10:16AM EDT645.000.010.000.010.00-1593187.50%
NVDA240328P006500002024-03-27 3:28PM EDT650.000.010.000.010.00-251,593181.25%
NVDA240328P006550002024-03-27 12:02PM EDT655.000.010.000.010.00-49709181.25%
NVDA240328P006600002024-03-27 9:42AM EDT660.000.010.000.010.00-16868175.00%
NVDA240328P006650002024-03-27 12:50PM EDT665.000.010.000.010.00-9545171.88%
NVDA240328P006700002024-03-27 2:36PM EDT670.000.010.000.010.00-67455168.75%
NVDA240328P006750002024-03-28 9:39AM EDT675.000.010.000.010.00-1732162.50%
NVDA240328P006800002024-03-27 2:58PM EDT680.000.010.000.010.00-114502159.38%
NVDA240328P006850002024-03-28 9:30AM EDT685.000.010.000.010.00-2732156.25%
NVDA240328P006900002024-03-27 3:55PM EDT690.000.010.000.010.00-123813150.00%
NVDA240328P006950002024-03-28 9:44AM EDT695.000.010.000.01-0.01-50.00%121,358150.00%
NVDA240328P007000002024-03-28 10:31AM EDT700.000.010.000.01-0.01-50.00%2073,984143.75%
NVDA240328P007050002024-03-27 3:30PM EDT705.000.010.000.010.00-2791,784140.63%
NVDA240328P007100002024-03-28 9:36AM EDT710.000.010.000.01-0.01-50.00%331,363137.50%
NVDA240328P007150002024-03-28 10:23AM EDT715.000.010.000.010.00-381,115131.25%
NVDA240328P007200002024-03-28 10:35AM EDT720.000.010.000.010.00-1812,023131.25%
NVDA240328P007250002024-03-28 10:27AM EDT725.000.010.000.010.00-1721,764125.00%
NVDA240328P007300002024-03-28 10:28AM EDT730.000.010.000.01-0.01-50.00%1371,084121.88%
NVDA240328P007350002024-03-28 10:16AM EDT735.000.010.000.01-0.01-50.00%661,179118.75%
NVDA240328P007400002024-03-28 10:15AM EDT740.000.010.000.010.00-2541,287115.63%
NVDA240328P007450002024-03-28 10:24AM EDT745.000.010.000.01-0.01-50.00%1441,021112.50%
NVDA240328P007500002024-03-28 10:43AM EDT750.000.010.010.010.00-1,8674,286114.06%
NVDA240328P007550002024-03-28 9:58AM EDT755.000.010.000.01-0.01-50.00%851,676103.13%
NVDA240328P007600002024-03-28 10:43AM EDT760.000.010.000.01-0.01-50.00%1,2363,171100.00%
NVDA240328P007650002024-03-28 10:03AM EDT765.000.020.000.010.00-591,82496.88%
NVDA240328P007700002024-03-28 10:38AM EDT770.000.010.010.01-0.02-66.67%1941,80098.44%
NVDA240328P007750002024-03-28 10:32AM EDT775.000.010.000.02-0.01-50.00%1191,62595.31%
NVDA240328P007800002024-03-28 10:34AM EDT780.000.010.010.02-0.02-66.67%1362,71395.31%
NVDA240328P007850002024-03-28 10:20AM EDT785.000.020.000.02-0.01-33.33%352,08687.50%
NVDA240328P007900002024-03-28 10:25AM EDT790.000.020.010.02-0.01-33.33%2291,86987.50%
NVDA240328P007950002024-03-28 10:25AM EDT795.000.020.010.02-0.02-50.00%3772,08283.59%
NVDA240328P008000002024-03-28 10:35AM EDT800.000.010.010.02-0.03-75.00%1,2257,12779.69%
NVDA240328P008050002024-03-28 10:37AM EDT805.000.020.020.03-0.04-66.67%4061,15479.69%
NVDA240328P008100002024-03-28 10:37AM EDT810.000.020.020.03-0.05-71.43%4711,39176.17%
NVDA240328P008150002024-03-28 10:40AM EDT815.000.030.020.04-0.03-50.00%3591,65573.44%
NVDA240328P008200002024-03-28 10:36AM EDT820.000.020.020.03-0.06-75.00%5622,91468.36%
NVDA240328P008250002024-03-28 10:37AM EDT825.000.030.020.03-0.04-57.14%9952,18264.84%
NVDA240328P008300002024-03-28 10:42AM EDT830.000.040.030.04-0.06-60.00%4843,23862.89%
NVDA240328P008350002024-03-28 10:33AM EDT835.000.030.030.04-0.09-75.00%1,3902,45458.98%
NVDA240328P008400002024-03-28 10:40AM EDT840.000.040.030.05-0.10-71.43%1,2666,01555.86%
NVDA240328P008450002024-03-28 10:38AM EDT845.000.050.040.05-0.10-66.67%1,3163,10552.73%
NVDA240328P008500002024-03-28 10:43AM EDT850.000.060.050.06-0.14-73.68%7,70712,69150.00%
NVDA240328P008550002024-03-28 10:42AM EDT855.000.060.060.07-0.25-78.12%1,9574,61547.27%
NVDA240328P008600002024-03-28 10:43AM EDT860.000.080.070.08-0.37-84.09%4,0267,96443.75%
NVDA240328P008650002024-03-28 10:43AM EDT865.000.090.090.11-0.53-85.48%2,3354,93341.31%
NVDA240328P008700002024-03-28 10:42AM EDT870.000.120.130.15-0.75-86.21%4,8847,38738.57%
NVDA240328P008750002024-03-28 10:42AM EDT875.000.180.150.16-1.15-86.47%4,8257,47234.28%
NVDA240328P008775002024-03-28 10:43AM EDT877.500.170.170.18-1.50-86.21%1,8543,98632.57%
NVDA240328P008800002024-03-28 10:43AM EDT880.000.210.210.23-1.73-89.18%8,66910,06531.49%
NVDA240328P008825002024-03-28 10:43AM EDT882.500.270.290.31-2.06-87.29%1,7351,71530.71%
NVDA240328P008850002024-03-28 10:43AM EDT885.000.350.390.41-2.42-86.12%6,8755,94229.83%
NVDA240328P008875002024-03-28 10:43AM EDT887.500.460.480.52-3.19-86.45%3,1483,31128.61%
NVDA240328P008900002024-03-28 10:43AM EDT890.000.600.560.60-3.35-85.24%15,8729,19826.64%
NVDA240328P008925002024-03-28 10:43AM EDT892.500.830.951.00-3.82-80.93%4,8794,09327.52%
NVDA240328P008950002024-03-28 10:43AM EDT895.001.091.231.28-4.51-80.39%10,6186,21226.29%
NVDA240328P008975002024-03-28 10:43AM EDT897.501.491.471.55-5.09-74.85%5,3085,39324.40%
NVDA240328P009000002024-03-28 10:43AM EDT900.001.982.202.28-5.52-73.80%24,40214,26824.76%
NVDA240328P009025002024-03-28 10:43AM EDT902.502.542.592.69-6.24-71.07%6,9654,34322.23%
NVDA240328P009050002024-03-28 10:43AM EDT905.003.383.753.95-6.72-66.40%18,35610,84823.35%
NVDA240328P009100002024-03-28 10:43AM EDT910.005.655.705.85-7.40-56.70%10,4324,71318.27%
NVDA240328P009150002024-03-28 10:43AM EDT915.008.759.409.70-7.50-46.15%4,9284,57018.18%
NVDA240328P009200002024-03-28 10:43AM EDT920.0013.2113.5013.90-6.79-32.43%2,0557,3330.00%
NVDA240328P009250002024-03-28 10:42AM EDT925.0018.0817.6518.10-5.91-24.64%1,1514,2240.00%
NVDA240328P009300002024-03-28 10:43AM EDT930.0021.4722.1522.70-7.78-24.99%6,51714,0290.00%
NVDA240328P009350002024-03-28 10:41AM EDT935.0028.2026.8527.35-5.80-17.06%1,0443,2270.00%
NVDA240328P009400002024-03-28 10:40AM EDT940.0032.4032.4533.00-5.64-14.83%5583,6210.00%
NVDA240328P009450002024-03-28 10:42AM EDT945.0037.1036.9537.45-5.05-11.73%3652,7690.00%
NVDA240328P009500002024-03-28 10:41AM EDT950.0042.7441.1041.75-4.84-10.17%1,1013,8900.00%
NVDA240328P009550002024-03-28 10:34AM EDT955.0046.1546.5547.10-6.70-12.68%1911,9560.00%
NVDA240328P009600002024-03-28 10:38AM EDT960.0052.3750.0550.90-5.33-9.24%2852,0540.00%
NVDA240328P009650002024-03-28 10:35AM EDT965.0055.8856.2557.20-7.47-11.79%598220.00%
NVDA240328P009700002024-03-28 10:39AM EDT970.0061.9561.6062.50-4.72-7.08%951,1900.00%
NVDA240328P009750002024-03-28 10:13AM EDT975.0074.6666.3067.20+0.76+1.03%542080.00%
NVDA240328P009800002024-03-28 10:12AM EDT980.0078.5071.1572.10+0.12+0.15%72870.00%
NVDA240328P009850002024-03-28 9:36AM EDT985.0081.5577.4078.40-10.55-11.45%20320.00%
NVDA240328P009900002024-03-27 3:59PM EDT990.0082.5080.0580.95-4.84-5.54%19190.00%
NVDA240328P009950002024-03-28 9:30AM EDT995.0096.4585.7586.90+1.36+1.43%1180.00%
NVDA240328P010000002024-03-28 10:33AM EDT1,000.0092.2090.2591.20-2.85-3.00%52700.00%
NVDA240328P010050002024-03-27 11:28AM EDT1,005.00105.7695.2095.900.00-5160.00%
NVDA240328P010100002024-03-27 3:17PM EDT1,010.00111.31100.25105.20-4.95-4.26%28123.14%
NVDA240328P010150002024-03-27 9:35AM EDT1,015.0096.10103.75108.700.00-300.00%
NVDA240328P010200002024-03-27 9:41AM EDT1,020.00105.50109.10114.000.00-210.00%
NVDA240328P010250002024-03-27 9:43AM EDT1,025.00109.65114.10119.000.00-310.00%
NVDA240328P010300002024-03-27 3:13PM EDT1,030.00136.05119.85124.800.00-1,1142130.32%
NVDA240328P010400002024-03-28 10:21AM EDT1,040.00135.45130.05134.60-4.10-2.94%23131.64%
NVDA240328P010500002024-03-27 3:04PM EDT1,050.00154.00139.35144.250.00-3153121.48%
NVDA240328P010600002024-03-27 3:04PM EDT1,060.00159.35149.20154.600.00-2800146.68%
NVDA240328P010700002024-03-27 3:04PM EDT1,070.00169.15159.20164.400.00-1940144.53%
NVDA240328P010800002024-03-27 3:04PM EDT1,080.00184.00170.20175.150.00-3800179.64%
NVDA240328P010900002024-03-27 3:04PM EDT1,090.00194.00179.45184.400.00-1900158.11%
NVDA240328P011000002024-03-27 3:59PM EDT1,100.00196.50188.75193.650.00-9000.00%
NVDA240328P011100002024-03-26 12:08PM EDT1,110.00167.10199.20204.150.00-20149.22%
NVDA240328P011200002024-03-26 10:44AM EDT1,120.00176.00209.20214.750.00-20195.31%
NVDA240328P011300002024-03-27 9:42AM EDT1,130.00215.82220.20225.150.00-33216.60%
NVDA240328P011400002024-03-22 3:43PM EDT1,140.00201.00228.05232.800.00-6000.00%
NVDA240328P011500002024-03-25 10:47AM EDT1,150.00191.40239.20244.400.00-60196.58%
NVDA240328P011600002024-03-20 3:48PM EDT1,160.00260.00249.45254.400.00-1800202.73%
NVDA240328P011700002024-03-22 10:24AM EDT1,170.00242.60258.25263.200.00-200.00%
NVDA240328P011800002024-03-22 12:16PM EDT1,180.00236.82270.05274.950.00-20243.46%
NVDA240328P011900002024-03-20 3:48PM EDT1,190.00289.65279.45285.200.00-2030259.28%
NVDA240328P012000002024-03-27 9:37AM EDT1,200.00285.35289.20293.650.00-10100.00%
NVDA240328P012100002024-03-20 3:48PM EDT1,210.00309.65299.55304.450.00-800235.74%
NVDA240328P012200002024-03-21 10:03AM EDT1,220.00313.90309.45314.100.00-10197.66%
NVDA240328P012300002024-03-18 10:46AM EDT1,230.00325.95319.55324.450.00-30247.27%
NVDA240328P012400002024-03-20 3:49PM EDT1,240.00339.58329.85335.150.00-400289.21%
NVDA240328P012500002024-03-25 2:43PM EDT1,250.00288.40339.15342.800.00-200.00%
NVDA240328P012600002024-03-20 3:49PM EDT1,260.00359.80349.15354.350.00-3500255.27%
NVDA240328P012700002024-03-20 3:49PM EDT1,270.00369.63359.15364.100.00-2390221.48%
NVDA240328P012800002024-03-20 2:51PM EDT1,280.00381.31368.75373.650.00-8000.00%
NVDA240328P012900002024-03-20 3:41PM EDT1,290.00390.20379.45384.350.00-3380270.90%
NVDA240328P013000002024-03-20 3:15PM EDT1,300.00405.55388.70393.650.00-7600.00%
NVDA240328P013100002024-03-20 3:41PM EDT1,310.00410.10399.60404.550.00-6600298.05%
NVDA240328P013200002024-03-20 3:41PM EDT1,320.00419.75410.15414.450.00-5800295.51%
NVDA240328P013300002024-03-15 1:15PM EDT1,330.00440.90420.10425.450.00-10353.91%
NVDA240328P013400002024-03-15 3:27PM EDT1,340.00453.35429.15434.100.00-40253.13%
NVDA240328P013500002024-03-19 9:49AM EDT1,350.00494.23440.30444.050.00-20228.13%
NVDA240328P013600002024-03-20 3:16PM EDT1,360.00466.70448.25453.150.00-1300.00%
NVDA240328P013700002024-03-15 11:56AM EDT1,370.00480.25459.40465.150.00-10363.57%
NVDA240328P013800002024-03-15 11:54AM EDT1,380.00491.56469.50474.250.00--0302.34%
NVDA240328P013900002024-03-15 11:49AM EDT1,390.00503.15479.60484.350.00--0319.92%
NVDA240328P014000002024-03-26 1:34PM EDT1,400.00453.97489.40494.350.00-170324.41%
NVDA240328P014100002024-03-15 11:08AM EDT1,410.00522.04499.40504.050.00-10250.00%
NVDA240328P014300002024-03-11 10:07AM EDT1,430.00572.70518.25523.050.00-100.00%
NVDA240328P014400002024-03-14 12:01PM EDT1,440.00562.58530.25534.000.00-4200.00%
NVDA240328P017000002024-03-28 10:17AM EDT1,700.00797.17788.20793.00-46.76-5.54%200.00%
NVDA240328P017500002024-03-11 3:55PM EDT1,750.00893.95838.30844.000.00-100.00%
NVDA240328P017900002024-03-08 1:56PM EDT1,790.00906.70879.35884.300.00-50470.31%
NVDA240328P019200002024-03-19 2:22PM EDT1,920.001,018.481,010.201,014.250.00-10501.95%