Mercados españoles abiertos en 3 hrs 59 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
795,18+33,18 (+4,35%)
Al cierre: 04:00PM EDT
793,25 -1,93 (-0,24%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240426C002600002024-04-19 2:16PM EDT260.00525.00531.30536.950.00-1310520.22%
NVDA240426C002800002024-04-08 3:13PM EDT280.00594.23511.35518.550.00-11542.48%
NVDA240426C003000002024-04-19 2:39PM EDT300.00478.23491.35498.600.00-610510.69%
NVDA240426C003200002024-04-19 10:49AM EDT320.00467.55471.35478.60-35.69-7.09%23479.69%
NVDA240426C003300002024-04-22 9:59AM EDT330.00457.75461.40467.05-35.80-7.25%121419.82%
NVDA240426C003400002024-04-19 9:45AM EDT340.00501.57451.40457.050.00-12406.74%
NVDA240426C003500002024-04-19 2:51PM EDT350.00425.58441.40447.050.00-156394.04%
NVDA240426C003600002024-04-17 12:30PM EDT360.00492.25431.45437.050.00-15381.74%
NVDA240426C003700002024-04-22 1:54PM EDT370.00426.19421.45427.10-22.70-5.06%46371.29%
NVDA240426C003900002024-04-05 10:20AM EDT390.00484.64401.45408.700.00-21387.04%
NVDA240426C004000002024-04-22 3:21PM EDT400.00394.95391.45398.70-8.82-2.18%727374.85%
NVDA240426C004100002024-04-19 1:48PM EDT410.00392.65381.50387.150.00-122327.54%
NVDA240426C004200002024-04-22 11:29AM EDT420.00357.96371.50377.15-36.69-9.30%47316.89%
NVDA240426C004300002024-04-22 10:42AM EDT430.00352.33361.50368.75-82.79-19.03%45340.94%
NVDA240426C004400002024-04-18 2:03PM EDT440.00405.80351.50357.150.00--2296.34%
NVDA240426C004500002024-04-19 3:36PM EDT450.00314.79342.05347.200.00-211287.60%
NVDA240426C004600002024-04-11 10:43AM EDT460.00424.07331.55337.200.00-50277.78%
NVDA240426C004700002024-04-22 11:42AM EDT470.00315.00321.55327.20+23.34+8.00%12268.21%
NVDA240426C004800002024-04-22 3:24PM EDT480.00313.61311.55317.20-46.49-12.91%15258.79%
NVDA240426C005000002024-04-22 3:03PM EDT500.00299.00291.60297.25+34.00+12.83%685241.50%
NVDA240426C005100002024-04-19 2:51PM EDT510.00267.63281.60287.250.00-79232.57%
NVDA240426C005200002024-04-18 3:43PM EDT520.00331.73271.65277.300.00-14224.73%
NVDA240426C005300002024-04-09 12:07PM EDT530.00317.35263.20266.850.00-15207.13%
NVDA240426C005400002024-04-22 1:23PM EDT540.00252.00254.30256.90+16.52+7.02%1118161.62%
NVDA240426C005500002024-04-22 3:46PM EDT550.00246.15244.30246.90+35.55+16.88%343154.69%
NVDA240426C005600002024-04-22 3:39PM EDT560.00230.03232.70236.95+4.00+1.77%19184.62%
NVDA240426C005700002024-04-22 1:50PM EDT570.00225.50222.70227.00+25.65+12.83%529177.54%
NVDA240426C005800002024-04-22 10:54AM EDT580.00193.85214.40217.00+4.93+2.61%3730138.72%
NVDA240426C005900002024-04-22 10:50AM EDT590.00199.50204.45207.05+16.56+9.05%37133.79%
NVDA240426C006000002024-04-22 3:55PM EDT600.00193.00194.50197.10+27.00+16.27%48236128.76%
NVDA240426C006100002024-04-22 11:49AM EDT610.00172.35184.55187.15+21.00+13.88%2818123.58%
NVDA240426C006200002024-04-22 10:38AM EDT620.00159.00174.60177.20+11.91+8.10%2102118.31%
NVDA240426C006300002024-04-22 12:46PM EDT630.00156.18165.35166.90+24.49+18.60%1418116.80%
NVDA240426C006400002024-04-22 2:24PM EDT640.00158.90155.30156.85+26.35+19.88%237109.03%
NVDA240426C006500002024-04-22 3:55PM EDT650.00144.00145.35147.85+29.20+25.44%3532111.28%
NVDA240426C006600002024-04-22 3:56PM EDT660.00136.25135.00137.05+26.30+23.92%213794.85%
NVDA240426C006700002024-04-22 3:31PM EDT670.00124.85125.55127.60+32.05+34.54%946896.95%
NVDA240426C006800002024-04-22 3:45PM EDT680.00115.10115.50117.15+29.30+34.15%976186.62%
NVDA240426C006900002024-04-22 3:54PM EDT690.00102.75105.75108.30+24.25+30.89%25019688.23%
NVDA240426C007000002024-04-22 3:59PM EDT700.0096.7295.8098.50+26.52+37.78%74763282.28%
NVDA240426C007100002024-04-22 3:19PM EDT710.0088.0586.2588.30+25.50+40.77%4927276.15%
NVDA240426C007200002024-04-22 3:56PM EDT720.0076.7076.6578.65+22.37+41.17%19629171.78%
NVDA240426C007250002024-04-22 3:20PM EDT725.0071.9572.3573.60+23.14+47.41%11745070.31%
NVDA240426C007300002024-04-22 3:56PM EDT730.0067.1067.5068.95+21.10+45.87%1,14713068.08%
NVDA240426C007350002024-04-22 3:56PM EDT735.0062.5561.3063.85+21.00+50.54%50720059.86%
NVDA240426C007400002024-04-22 3:57PM EDT740.0058.3957.4059.50+20.34+53.46%1,35833161.46%
NVDA240426C007450002024-04-22 3:55PM EDT745.0052.5053.6554.95+18.05+52.39%1,11046761.96%
NVDA240426C007500002024-04-22 3:59PM EDT750.0050.0048.0050.90+18.35+57.98%4,9762,26458.41%
NVDA240426C007550002024-04-22 3:47PM EDT755.0046.4045.4046.90+17.45+60.28%1,91463861.63%
NVDA240426C007600002024-04-22 3:59PM EDT760.0041.4539.7542.05+15.45+59.42%3,3961,16355.86%
NVDA240426C007650002024-04-22 3:58PM EDT765.0037.1935.7538.25+14.19+61.70%4,3391,54655.37%
NVDA240426C007700002024-04-22 3:59PM EDT770.0034.0032.5534.40+13.45+65.45%12,0522,40155.63%
NVDA240426C007750002024-04-22 3:59PM EDT775.0030.3030.1530.80+11.80+63.78%11,9851,06256.97%
NVDA240426C007800002024-04-22 3:59PM EDT780.0026.9026.8027.40+10.41+63.13%22,1661,58756.34%
NVDA240426C007850002024-04-22 3:59PM EDT785.0023.4823.5524.20+8.98+61.93%25,27190055.58%
NVDA240426C007900002024-04-22 3:59PM EDT790.0021.0020.7021.10+7.65+57.30%31,4301,51254.97%
NVDA240426C007950002024-04-22 3:59PM EDT795.0018.0517.6018.25+6.21+52.45%24,8902,12953.72%
NVDA240426C008000002024-04-22 3:59PM EDT800.0015.7015.5015.80+5.30+50.96%74,0626,22453.91%
NVDA240426C008050002024-04-22 3:59PM EDT805.0013.1512.8513.70+4.34+49.26%11,8661,75453.14%
NVDA240426C008100002024-04-22 3:59PM EDT810.0011.5011.0511.65+3.50+43.75%25,0523,18253.07%
NVDA240426C008150002024-04-22 3:59PM EDT815.009.509.509.85+2.65+38.69%10,8182,00353.14%
NVDA240426C008200002024-04-22 3:59PM EDT820.008.108.008.30+1.85+29.60%33,6996,00653.05%
NVDA240426C008250002024-04-22 3:59PM EDT825.006.706.706.95+1.00+17.54%10,6463,35053.00%
NVDA240426C008300002024-04-22 3:59PM EDT830.005.605.555.80+0.80+16.67%21,2694,58652.96%
NVDA240426C008350002024-04-22 3:59PM EDT835.004.754.354.80+0.45+10.47%8,3622,37652.44%
NVDA240426C008400002024-04-22 3:59PM EDT840.003.903.753.95+0.07+1.83%20,9009,30352.94%
NVDA240426C008450002024-04-22 3:59PM EDT845.003.103.103.30-0.45-12.68%7,7484,20053.27%
NVDA240426C008500002024-04-22 3:59PM EDT850.002.642.562.69-0.46-14.84%45,34811,00253.44%
NVDA240426C008550002024-04-22 3:59PM EDT855.002.102.112.23-0.76-26.57%4,5562,98753.81%
NVDA240426C008575002024-04-22 3:59PM EDT857.501.921.912.04-0.83-30.18%1,7031,05954.02%
NVDA240426C008600002024-04-22 3:59PM EDT860.001.721.721.85-0.73-29.80%12,9155,78854.14%
NVDA240426C008625002024-04-22 3:59PM EDT862.501.641.561.68-0.69-29.61%1,9171,12854.33%
NVDA240426C008650002024-04-22 3:58PM EDT865.001.461.421.53-0.74-33.64%3,5441,60754.57%
NVDA240426C008675002024-04-22 3:57PM EDT867.501.341.291.39-0.86-39.09%1,64091154.79%
NVDA240426C008700002024-04-22 3:59PM EDT870.001.201.181.27-0.85-41.46%4,6323,03155.08%
NVDA240426C008725002024-04-22 3:59PM EDT872.501.121.071.16-0.88-44.00%1,11866655.32%
NVDA240426C008750002024-04-22 3:59PM EDT875.001.040.971.06-0.74-41.57%3,4492,02155.57%
NVDA240426C008775002024-04-22 3:57PM EDT877.500.910.890.97-1.01-52.60%96986355.88%
NVDA240426C008800002024-04-22 3:59PM EDT880.000.850.820.85-0.87-50.58%8,5175,81656.01%
NVDA240426C008825002024-04-22 3:59PM EDT882.500.790.750.80-0.89-52.98%1,10983956.45%
NVDA240426C008850002024-04-22 3:59PM EDT885.000.710.700.75-0.90-55.90%4,1632,03756.98%
NVDA240426C008875002024-04-22 3:58PM EDT887.500.660.630.69-0.88-57.14%85777057.23%
NVDA240426C008900002024-04-22 3:59PM EDT890.000.580.580.60-0.85-59.44%13,8225,62257.30%
NVDA240426C008925002024-04-22 3:58PM EDT892.500.550.530.56-0.91-62.33%1,81952957.69%
NVDA240426C008950002024-04-22 3:59PM EDT895.000.520.510.54-0.80-60.61%13,7491,42458.47%
NVDA240426C008975002024-04-22 3:56PM EDT897.500.500.450.50-0.83-62.41%76957358.64%
NVDA240426C009000002024-04-22 3:59PM EDT900.000.450.450.46-0.73-61.86%22,38710,68459.38%
NVDA240426C009025002024-04-22 3:45PM EDT902.500.440.390.44-0.81-64.80%50752959.62%
NVDA240426C009050002024-04-22 3:56PM EDT905.000.360.380.42-0.76-67.86%2,4622,00460.35%
NVDA240426C009075002024-04-22 3:58PM EDT907.500.340.340.39-0.79-69.91%58142560.60%
NVDA240426C009100002024-04-22 3:56PM EDT910.000.320.320.34-0.71-68.93%3,1424,10160.74%
NVDA240426C009125002024-04-22 3:56PM EDT912.500.310.300.34-0.81-72.32%55690361.52%
NVDA240426C009150002024-04-22 3:57PM EDT915.000.280.280.32-0.68-70.83%1,9161,14061.96%
NVDA240426C009200002024-04-22 3:59PM EDT920.000.260.250.29-0.69-72.63%2,1032,94663.09%
NVDA240426C009250002024-04-22 3:56PM EDT925.000.230.220.25-0.62-72.94%1,5812,01263.87%
NVDA240426C009300002024-04-22 3:58PM EDT930.000.200.190.24-0.56-73.68%1,4452,09965.04%
NVDA240426C009350002024-04-22 3:59PM EDT935.000.180.170.22-0.62-77.50%9951,15866.16%
NVDA240426C009400002024-04-22 3:59PM EDT940.000.180.160.20-0.54-75.00%9531,86667.38%
NVDA240426C009450002024-04-22 3:58PM EDT945.000.140.140.18-0.55-79.71%9031,69468.26%
NVDA240426C009500002024-04-22 3:59PM EDT950.000.150.130.15-0.48-76.19%3,6889,61868.95%
NVDA240426C009550002024-04-22 3:48PM EDT955.000.120.120.14-0.45-78.95%1,0531,32470.12%
NVDA240426C009600002024-04-22 3:57PM EDT960.000.110.110.13-0.50-81.97%8841,34671.19%
NVDA240426C009650002024-04-22 3:59PM EDT965.000.120.100.14-0.39-76.47%8021,42372.95%
NVDA240426C009700002024-04-22 3:36PM EDT970.000.100.100.13-0.40-80.00%1,0691,30774.22%
NVDA240426C009750002024-04-22 3:52PM EDT975.000.110.080.09-0.42-79.25%3262,14973.54%
NVDA240426C009800002024-04-22 3:55PM EDT980.000.090.080.12-0.35-79.55%2,1481,15876.47%
NVDA240426C009850002024-04-22 3:54PM EDT985.000.060.080.11-0.36-85.71%69345777.73%
NVDA240426C009900002024-04-22 3:47PM EDT990.000.100.080.10-0.31-75.61%8571,91078.91%
NVDA240426C009950002024-04-22 3:58PM EDT995.000.090.060.10-0.35-79.55%23196379.49%
NVDA240426C010000002024-04-22 3:55PM EDT1,000.000.060.060.07-0.31-83.78%4,7495,56879.30%
NVDA240426C010100002024-04-22 3:52PM EDT1,010.000.050.050.08-0.30-85.71%3581,33882.42%
NVDA240426C010200002024-04-22 3:58PM EDT1,020.000.050.040.07-0.28-84.85%6811,60983.98%
NVDA240426C010300002024-04-22 3:46PM EDT1,030.000.050.040.07-0.23-82.14%34573387.11%
NVDA240426C010400002024-04-22 3:51PM EDT1,040.000.040.050.05-0.20-83.33%3001,13789.06%
NVDA240426C010500002024-04-22 3:59PM EDT1,050.000.050.040.05-0.18-78.26%1,5972,46791.02%
NVDA240426C010600002024-04-22 3:59PM EDT1,060.000.050.040.05-0.18-78.26%39382993.75%
NVDA240426C010700002024-04-22 3:59PM EDT1,070.000.050.030.05-0.16-76.19%27290395.70%
NVDA240426C010800002024-04-22 3:59PM EDT1,080.000.040.030.05-0.16-80.00%2251,02998.44%
NVDA240426C010900002024-04-22 3:59PM EDT1,090.000.040.020.04-0.15-78.95%15288298.44%
NVDA240426C011000002024-04-22 3:59PM EDT1,100.000.040.020.04-0.14-77.78%9824,937101.17%
NVDA240426C011100002024-04-22 3:15PM EDT1,110.000.020.020.03-0.16-88.89%4731,016102.34%
NVDA240426C011200002024-04-22 2:10PM EDT1,120.000.020.010.03-0.07-77.78%1251,895103.13%
NVDA240426C011300002024-04-22 1:46PM EDT1,130.000.010.010.04-0.14-93.33%17630107.03%
NVDA240426C011400002024-04-22 3:44PM EDT1,140.000.020.010.02-0.09-81.82%991,267105.47%
NVDA240426C011500002024-04-22 3:58PM EDT1,150.000.030.010.03-0.14-82.35%3663,509110.16%
NVDA240426C011600002024-04-22 3:07PM EDT1,160.000.010.000.03-0.09-90.00%67301109.38%
NVDA240426C011700002024-04-22 3:58PM EDT1,170.000.020.000.03-0.08-80.00%119445112.50%
NVDA240426C011800002024-04-22 3:58PM EDT1,180.000.010.000.02-0.09-90.00%108261110.94%
NVDA240426C011900002024-04-22 3:58PM EDT1,190.000.010.000.03-0.08-88.89%184562117.19%
NVDA240426C012000002024-04-22 3:58PM EDT1,200.000.010.000.03-0.05-83.33%3531,691118.75%
NVDA240426C012100002024-04-22 1:22PM EDT1,210.000.010.000.02-0.06-85.71%15370117.19%
NVDA240426C012200002024-04-22 2:27PM EDT1,220.000.010.000.01-0.08-88.89%128321114.06%
NVDA240426C012300002024-04-22 12:04PM EDT1,230.000.010.000.02-0.07-87.50%41,007121.88%
NVDA240426C012400002024-04-22 11:51AM EDT1,240.000.010.000.02-0.06-85.71%182273123.44%
NVDA240426C012500002024-04-22 3:47PM EDT1,250.000.020.000.02-0.04-66.67%109360125.00%
NVDA240426C012600002024-04-22 11:18AM EDT1,260.000.010.000.02-0.03-75.00%10292128.13%
NVDA240426C012700002024-04-22 2:34PM EDT1,270.000.010.000.02-0.04-80.00%97154129.69%
NVDA240426C012800002024-04-22 11:23AM EDT1,280.000.010.000.02-0.07-87.50%8144131.25%
NVDA240426C012900002024-04-22 11:18AM EDT1,290.000.010.000.02-0.01-50.00%10481134.38%
NVDA240426C013000002024-04-22 9:56AM EDT1,300.000.010.000.01-0.03-75.00%10754131.25%
NVDA240426C013100002024-04-19 3:50PM EDT1,310.000.060.000.010.00-46119131.25%
NVDA240426C013200002024-04-22 9:56AM EDT1,320.000.010.000.01-0.02-66.67%2146134.38%
NVDA240426C013300002024-04-22 11:38AM EDT1,330.000.020.000.01+0.01+100.00%5120134.38%
NVDA240426C013400002024-04-19 1:51PM EDT1,340.000.040.000.010.00-6332137.50%
NVDA240426C013500002024-04-18 12:13PM EDT1,350.000.010.000.010.00-10479137.50%
NVDA240426C013600002024-04-22 9:35AM EDT1,360.000.020.000.01-0.01-33.33%2112140.63%
NVDA240426C013700002024-04-19 3:51PM EDT1,370.000.030.000.010.00-4260143.75%
NVDA240426C013800002024-04-19 3:47PM EDT1,380.000.020.000.010.00-67105143.75%
NVDA240426C013900002024-04-19 1:39PM EDT1,390.000.020.000.010.00-137128146.88%
NVDA240426C014000002024-04-22 9:35AM EDT1,400.000.010.000.010.00-338867146.88%
NVDA240426C014500002024-04-19 3:38PM EDT1,450.000.010.000.010.00-4211156.25%
NVDA240426C015000002024-04-19 3:55PM EDT1,500.000.010.000.010.00-2473162.50%
NVDA240426C015500002024-04-19 1:32PM EDT1,550.000.010.000.010.00-114628171.88%
NVDA240426C016000002024-04-22 9:37AM EDT1,600.000.010.000.010.00-5921,390181.25%
NVDA240426C016500002024-04-19 3:29PM EDT1,650.000.010.000.010.00-8,0468,265187.50%
NVDA240426C017000002024-04-19 3:50PM EDT1,700.000.010.000.010.00-115,821193.75%
NVDA240426C017500002024-04-19 3:30PM EDT1,750.000.010.000.010.00-5,9996,078200.00%
NVDA240426C017900002024-04-22 11:17AM EDT1,790.000.010.000.010.00-17,799206.25%
NVDA240426C018000002024-04-19 3:30PM EDT1,800.000.010.000.010.00-6,0746,195206.25%
NVDA240426C018100002024-04-05 9:34AM EDT1,810.000.010.000.010.00-2019206.25%
NVDA240426C018200002024-04-16 1:11PM EDT1,820.000.010.000.010.00-701,985209.38%
NVDA240426C018300002024-04-09 9:42AM EDT1,830.000.010.000.010.00-156212.50%
NVDA240426C018400002024-04-12 1:26PM EDT1,840.000.020.000.010.00-135212.50%
NVDA240426C018500002024-04-08 10:48AM EDT1,850.000.010.000.010.00-317212.50%
NVDA240426C018600002024-04-19 2:11PM EDT1,860.000.010.000.010.00-1438212.50%
NVDA240426C018700002024-03-27 11:53AM EDT1,870.000.180.000.010.00-1617215.63%
NVDA240426C018800002024-03-26 12:35PM EDT1,880.000.140.000.010.00-137218.75%
NVDA240426C018900002024-03-26 10:12AM EDT1,890.000.140.000.010.00-224218.75%
NVDA240426C019000002024-04-22 12:40PM EDT1,900.000.010.000.010.00-1281218.75%
NVDA240426C019100002024-04-02 9:30AM EDT1,910.000.090.000.010.00-123218.75%
NVDA240426C019200002024-04-15 1:18PM EDT1,920.000.010.000.010.00-253293221.88%
NVDA240426C019300002024-04-22 1:54PM EDT1,930.000.010.000.010.00-259225.00%
NVDA240426C019400002024-04-22 12:41PM EDT1,940.000.010.000.010.00-91,510225.00%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240426P002600002024-04-22 12:53PM EDT260.000.010.000.01-0.03-75.00%4268293.75%
NVDA240426P002800002024-04-22 9:39AM EDT280.000.020.000.01-0.01-33.33%103275.00%
NVDA240426P002900002024-04-19 3:59PM EDT290.000.030.000.010.00-12268.75%
NVDA240426P003000002024-04-19 3:40PM EDT300.000.040.000.010.00-711256.25%
NVDA240426P003100002024-04-19 3:56PM EDT310.000.020.000.010.00-3764250.00%
NVDA240426P003200002024-04-19 3:53PM EDT320.000.050.000.010.00-23243.75%
NVDA240426P003300002024-04-22 10:35AM EDT330.000.010.000.01-0.04-80.00%11112231.25%
NVDA240426P003400002024-04-22 9:39AM EDT340.000.020.000.01-0.04-66.67%1166225.00%
NVDA240426P003500002024-04-22 10:48AM EDT350.000.010.000.01-0.04-80.00%2855218.75%
NVDA240426P003600002024-04-22 12:22PM EDT360.000.010.000.01-0.05-83.33%4169212.50%
NVDA240426P003700002024-04-22 12:24PM EDT370.000.010.000.01-0.07-87.50%535219206.25%
NVDA240426P003800002024-04-22 2:47PM EDT380.000.010.000.01-0.09-90.00%1,099110196.88%
NVDA240426P003900002024-04-22 2:26PM EDT390.000.010.000.01-0.09-90.00%58198190.63%
NVDA240426P004000002024-04-22 3:57PM EDT400.000.010.000.02-0.06-85.71%647592193.75%
NVDA240426P004100002024-04-22 3:55PM EDT410.000.010.000.03-0.09-90.00%676421192.19%
NVDA240426P004200002024-04-22 3:40PM EDT420.000.010.000.03-0.16-94.12%24979185.94%
NVDA240426P004300002024-04-22 2:31PM EDT430.000.010.010.03-0.17-94.44%372162182.81%
NVDA240426P004400002024-04-22 2:39PM EDT440.000.010.010.02-0.22-95.65%69544171.88%
NVDA240426P004500002024-04-22 3:17PM EDT450.000.020.010.02-0.19-90.48%2,1811,020167.19%
NVDA240426P004600002024-04-22 3:47PM EDT460.000.020.010.04-0.26-92.86%310226167.19%
NVDA240426P004700002024-04-22 3:51PM EDT470.000.020.020.04-0.27-93.10%744773163.28%
NVDA240426P004800002024-04-22 3:46PM EDT480.000.030.020.05-0.27-90.00%1,247410159.38%
NVDA240426P004900002024-04-22 3:46PM EDT490.000.030.010.05-0.36-92.31%473400150.78%
NVDA240426P005000002024-04-22 3:57PM EDT500.000.030.030.04-0.42-93.33%2,1201,356146.88%
NVDA240426P005100002024-04-22 3:58PM EDT510.000.040.040.05-0.42-91.30%517462144.14%
NVDA240426P005200002024-04-22 3:59PM EDT520.000.050.050.06-0.53-91.38%918866141.02%
NVDA240426P005300002024-04-22 3:47PM EDT530.000.090.040.08-0.49-84.48%833390135.94%
NVDA240426P005400002024-04-22 3:59PM EDT540.000.080.050.09-0.60-88.24%754455132.42%
NVDA240426P005500002024-04-22 3:57PM EDT550.000.090.090.10-0.65-87.84%6,4351,334130.47%
NVDA240426P005600002024-04-22 3:53PM EDT560.000.110.090.12-0.76-87.36%900350125.78%
NVDA240426P005700002024-04-22 3:59PM EDT570.000.110.100.14-0.82-88.17%1,525610121.68%
NVDA240426P005800002024-04-22 3:52PM EDT580.000.150.120.15-0.90-85.71%1,178478117.38%
NVDA240426P005900002024-04-22 3:59PM EDT590.000.170.140.18-1.04-85.95%1,598717113.67%
NVDA240426P006000002024-04-22 3:59PM EDT600.000.190.180.19-1.13-85.61%5,5602,625109.77%
NVDA240426P006100002024-04-22 3:59PM EDT610.000.220.190.22-1.28-85.33%1,249518105.27%
NVDA240426P006200002024-04-22 3:59PM EDT620.000.250.250.27-1.45-85.29%1,921936102.44%
NVDA240426P006300002024-04-22 3:59PM EDT630.000.300.270.32-1.76-85.44%2,2401,38898.24%
NVDA240426P006400002024-04-22 3:58PM EDT640.000.360.330.37-1.98-84.62%1,68566094.53%
NVDA240426P006500002024-04-22 3:59PM EDT650.000.400.400.41-2.26-84.96%15,5916,78690.43%
NVDA240426P006600002024-04-22 3:58PM EDT660.000.500.460.51-2.73-84.52%3,15578186.72%
NVDA240426P006700002024-04-22 3:59PM EDT670.000.570.550.60-3.38-85.57%4,2272,60482.86%
NVDA240426P006800002024-04-22 3:59PM EDT680.000.690.660.71-3.96-85.16%5,1303,26779.00%
NVDA240426P006900002024-04-22 3:59PM EDT690.000.820.800.83-4.66-85.04%5,1922,11275.00%
NVDA240426P007000002024-04-22 3:59PM EDT700.001.000.981.05-5.43-84.45%32,3555,82771.53%
NVDA240426P007100002024-04-22 3:59PM EDT710.001.261.241.31-6.74-84.25%7,1982,61568.09%
NVDA240426P007200002024-04-22 3:59PM EDT720.001.661.591.69-8.44-83.56%9,1483,98664.88%
NVDA240426P007250002024-04-22 3:59PM EDT725.001.911.831.94-9.01-82.51%7,9202,36863.45%
NVDA240426P007300002024-04-22 3:59PM EDT730.002.252.112.23-9.85-81.40%10,3561,74262.02%
NVDA240426P007350002024-04-22 3:59PM EDT735.002.562.452.59-11.19-81.38%4,5141,12360.73%
NVDA240426P007400002024-04-22 3:59PM EDT740.002.952.863.05-12.05-80.33%14,1383,75559.60%
NVDA240426P007450002024-04-22 3:59PM EDT745.003.453.353.60-13.40-79.53%7,4881,15658.55%
NVDA240426P007500002024-04-22 3:59PM EDT750.004.104.004.25-14.40-77.84%32,6284,16157.70%
NVDA240426P007550002024-04-22 3:59PM EDT755.004.904.755.15-15.60-76.10%8,4092,07657.17%
NVDA240426P007600002024-04-22 3:59PM EDT760.005.765.655.80-16.83-74.50%19,1033,60855.88%
NVDA240426P007650002024-04-22 3:59PM EDT765.006.876.607.10-18.25-72.65%12,4862,84055.48%
NVDA240426P007700002024-04-22 3:59PM EDT770.007.907.908.10-19.70-71.38%25,7272,55254.58%
NVDA240426P007750002024-04-22 3:59PM EDT775.009.509.309.80-20.89-68.74%20,9671,78554.47%
NVDA240426P007800002024-04-22 3:59PM EDT780.0010.9510.9011.15-22.35-67.12%28,0073,44953.46%
NVDA240426P007850002024-04-22 3:59PM EDT785.0013.0012.5512.90-23.25-64.14%21,6942,18952.56%
NVDA240426P007900002024-04-22 3:59PM EDT790.0015.0514.6515.10-25.03-62.45%23,6464,47352.40%
NVDA240426P007950002024-04-22 3:59PM EDT795.0017.1016.8517.35-26.65-60.91%16,5444,40751.78%
NVDA240426P008000002024-04-22 3:59PM EDT800.0019.8719.3519.90-27.47-58.03%15,7635,85951.37%
NVDA240426P008050002024-04-22 3:59PM EDT805.0022.8022.0522.70-27.36-54.55%5,3773,03250.93%
NVDA240426P008100002024-04-22 3:59PM EDT810.0025.8025.0525.65-29.05-52.96%4,9462,53250.48%
NVDA240426P008150002024-04-22 3:59PM EDT815.0028.9528.2528.90-29.05-50.09%2,1882,31550.10%
NVDA240426P008200002024-04-22 3:58PM EDT820.0032.7031.8533.70-30.91-48.59%2,9134,02952.37%
NVDA240426P008250002024-04-22 3:57PM EDT825.0036.2235.5037.40-29.98-45.29%2,2253,01552.28%
NVDA240426P008300002024-04-22 3:59PM EDT830.0040.3339.1541.30-31.13-43.56%1,5312,85551.88%
NVDA240426P008350002024-04-22 3:55PM EDT835.0044.8743.0544.55-29.88-39.97%7741,89853.13%
NVDA240426P008400002024-04-22 3:59PM EDT840.0048.4947.4048.65-31.71-39.54%1,1092,51252.85%
NVDA240426P008450002024-04-22 3:59PM EDT845.0053.0051.6553.05-32.44-37.97%1,1903,27153.43%
NVDA240426P008500002024-04-22 3:59PM EDT850.0057.3056.2057.70-32.72-36.35%1,2784,13650.39%
NVDA240426P008550002024-04-22 3:55PM EDT855.0061.2060.1561.75-34.44-36.01%2511,05052.17%
NVDA240426P008575002024-04-22 3:55PM EDT857.5064.4562.4564.55-35.84-35.74%2382555.77%
NVDA240426P008600002024-04-22 3:51PM EDT860.0066.6065.3066.85-32.95-33.10%3112,00255.93%
NVDA240426P008625002024-04-22 11:20AM EDT862.5090.2567.3569.30-8.50-8.61%2939257.09%
NVDA240426P008650002024-04-22 3:10PM EDT865.0068.5270.0071.65-37.48-35.36%2881,13950.17%
NVDA240426P008675002024-04-22 2:21PM EDT867.5070.4571.9574.00-32.00-31.23%438557.72%
NVDA240426P008700002024-04-22 3:52PM EDT870.0078.0074.7576.40-30.10-27.84%3101,42358.31%
NVDA240426P008725002024-04-22 2:50PM EDT872.5079.4776.6078.95-32.52-29.04%3144960.14%
NVDA240426P008750002024-04-22 3:42PM EDT875.0081.2979.5581.25-32.67-28.67%6241,42950.00%
NVDA240426P008775002024-04-22 3:47PM EDT877.5081.8681.4083.65-32.14-28.19%12237660.18%
NVDA240426P008800002024-04-22 3:43PM EDT880.0086.2884.4086.20-30.07-25.84%3221,68550.73%
NVDA240426P008825002024-04-22 2:18PM EDT882.5085.4386.2588.55-37.57-30.54%732161.82%
NVDA240426P008850002024-04-22 3:27PM EDT885.0095.0089.2591.00-26.95-22.10%11591162.60%
NVDA240426P008875002024-04-22 11:17AM EDT887.50113.3191.1593.45-9.89-8.03%817563.33%
NVDA240426P008900002024-04-22 3:46PM EDT890.0095.8094.1598.70-36.60-27.64%11591569.51%
NVDA240426P008925002024-04-22 12:19PM EDT892.5097.4296.6098.40-31.87-24.65%1719365.30%
NVDA240426P008950002024-04-22 3:59PM EDT895.00100.5899.05100.85-31.14-23.64%991,22265.94%
NVDA240426P008975002024-04-22 3:00PM EDT897.5099.50101.25103.35-39.30-28.31%3212167.19%
NVDA240426P009000002024-04-22 3:59PM EDT900.00104.50103.50105.80-38.65-27.00%2621,62567.77%
NVDA240426P009025002024-04-22 3:01PM EDT902.50105.35106.10108.30-40.15-27.59%107868.97%
NVDA240426P009050002024-04-22 2:36PM EDT905.00111.15109.00110.80-27.65-19.92%6643670.19%
NVDA240426P009075002024-04-22 2:41PM EDT907.50114.00110.40117.35+9.80+9.40%85478.13%
NVDA240426P009100002024-04-22 3:40PM EDT910.00116.50112.90119.55-32.13-21.62%5358777.78%
NVDA240426P009125002024-04-22 3:24PM EDT912.50118.47115.40120.35-32.61-21.58%266966.89%
NVDA240426P009150002024-04-22 3:59PM EDT915.00120.77117.90127.50-36.42-23.17%4773993.85%
NVDA240426P009200002024-04-22 3:46PM EDT920.00124.92122.90132.05-26.09-17.28%4882294.73%
NVDA240426P009250002024-04-22 1:11PM EDT925.00137.11127.90137.50-20.11-12.79%429299.22%
NVDA240426P009300002024-04-22 3:52PM EDT930.00138.15132.90137.85-32.85-19.21%2554174.46%
NVDA240426P009350002024-04-22 2:59PM EDT935.00136.98137.90144.55-30.96-18.44%1012889.87%
NVDA240426P009400002024-04-22 11:34AM EDT940.00160.25142.90147.85-17.81-10.00%532778.71%
NVDA240426P009450002024-04-19 12:38PM EDT945.00137.62147.90152.200.00-711871.39%
NVDA240426P009500002024-04-22 3:52PM EDT950.00158.00152.90162.50-12.00-7.06%361,274112.11%
NVDA240426P009550002024-04-22 3:39PM EDT955.00165.40157.90164.55-17.04-9.34%155299.10%
NVDA240426P009600002024-04-22 9:55AM EDT960.00167.76162.90167.40+31.48+23.10%741980.66%
NVDA240426P009650002024-04-22 10:42AM EDT965.00183.73167.90174.55-18.78-9.27%2137103.56%
NVDA240426P009700002024-04-22 10:44AM EDT970.00191.35172.90177.85+11.75+6.54%5143090.87%
NVDA240426P009750002024-04-19 3:47PM EDT975.00218.70177.90184.650.00-247108.67%
NVDA240426P009800002024-04-18 9:33AM EDT980.00134.20182.90187.850.00-2994.78%
NVDA240426P009900002024-04-22 9:41AM EDT990.00206.20189.25197.25+76.15+58.55%10126.90%
NVDA240426P009950002024-04-18 9:35AM EDT995.00152.50197.85202.250.00--089.45%
NVDA240426P010000002024-04-22 3:56PM EDT1,000.00207.60202.85207.25-24.40-10.52%9291.21%
NVDA240426P010100002024-04-19 2:15PM EDT1,010.00223.05212.85217.800.00-20104.74%
NVDA240426P010200002024-04-19 10:45AM EDT1,020.00200.20222.85227.250.00-4097.95%
NVDA240426P010300002024-04-19 2:19PM EDT1,030.00240.10232.85237.800.00-20111.96%
NVDA240426P010400002024-04-05 3:24PM EDT1,040.00163.80242.85247.250.00-60104.59%
NVDA240426P010500002024-04-19 10:51AM EDT1,050.00226.74252.85257.100.00-20103.13%
NVDA240426P010600002024-04-19 12:27PM EDT1,060.00256.00262.85267.250.00-60110.94%
NVDA240426P010700002024-04-05 9:39AM EDT1,070.00207.07272.85277.250.00-10114.16%
NVDA240426P010800002024-04-08 1:13PM EDT1,080.00208.07282.85289.500.00-20149.07%
NVDA240426P010900002024-04-04 2:47PM EDT1,090.00211.44292.85297.250.00-20120.31%
NVDA240426P011000002024-04-18 2:48PM EDT1,100.00254.69302.85307.000.00-20113.48%
NVDA240426P011100002024-04-12 10:30AM EDT1,110.00216.45312.85317.200.00-10124.71%
NVDA240426P011200002024-04-02 1:38PM EDT1,120.00225.55322.85327.150.00-90125.78%
NVDA240426P011300002024-04-01 10:36AM EDT1,130.00214.40332.85337.800.00--0145.12%
NVDA240426P011500002024-04-12 2:38PM EDT1,150.00268.81352.85357.800.00-20151.27%
NVDA240426P011600002024-04-02 2:57PM EDT1,160.00266.48362.85367.800.00-20154.30%
NVDA240426P011800002024-03-27 10:35AM EDT1,180.00278.32382.85389.850.00-10186.91%
NVDA240426P012000002024-04-16 9:54AM EDT1,200.00330.39402.85407.150.00-60147.66%
NVDA240426P012100002024-04-16 9:48AM EDT1,210.00346.91412.85417.800.00-20168.85%
NVDA240426P012200002024-04-11 9:37AM EDT1,220.00337.78422.85427.350.00--0160.25%
NVDA240426P012400002024-04-01 1:46PM EDT1,240.00341.23442.85447.150.00--0158.01%
NVDA240426P012500002024-04-08 12:30PM EDT1,250.00378.93452.85457.800.00--0179.88%
NVDA240426P012600002024-04-01 9:38AM EDT1,260.00340.53460.35467.150.00-10226.32%
NVDA240426P012800002024-03-20 3:43PM EDT1,280.00380.35510.00525.000.00--0427.27%
NVDA240426P013000002024-04-19 3:47PM EDT1,300.00543.50502.80507.100.00-40167.19%
NVDA240426P013400002024-03-19 11:19AM EDT1,340.00474.55490.50495.300.00-100.00%
NVDA240426P014000002024-03-28 1:46PM EDT1,400.00493.94600.30607.750.00-20276.90%
NVDA240426P015000002024-03-22 10:05AM EDT1,500.00574.42735.35740.300.00-20511.47%
NVDA240426P015500002024-03-25 10:59AM EDT1,550.00590.80750.30761.950.00-20281.25%
NVDA240426P016500002024-04-16 10:16AM EDT1,650.00771.64852.75857.700.00-10264.26%
NVDA240426P017000002024-03-14 10:06AM EDT1,700.00816.65815.60820.100.00-200.00%
NVDA240426P017500002024-03-13 11:33AM EDT1,750.00858.75857.80862.450.00--00.00%
NVDA240426P017900002024-03-14 10:07AM EDT1,790.00906.50905.55910.150.00-200.00%
NVDA240426P018000002024-03-13 11:33AM EDT1,800.00908.90907.80912.550.00--00.00%
NVDA240426P018200002024-03-14 10:07AM EDT1,820.00936.40935.55940.150.00-200.00%
NVDA240426P018300002024-03-14 10:07AM EDT1,830.00945.85945.50952.650.00-200.00%
NVDA240426P018700002024-03-14 10:06AM EDT1,870.00986.35985.55990.200.00-200.00%