Italia Markets open in 3 hrs 19 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
422,22+6,12 (+1,47%)
Alla chiusura: 04:00PM EDT
424,00 +1,78 (+0,42%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA230929C000700002023-09-25 11:54AM EDT70.00352.46351.40353.35+7.76+2.25%38655.47%
NVDA230929C000800002023-09-06 1:29PM EDT80.00390.45341.40343.300.00-21596.09%
NVDA230929C001000002023-09-25 12:50PM EDT100.00321.37321.50323.35-30.43-8.65%82543.36%
NVDA230929C001500002023-09-22 10:53AM EDT150.00268.81271.40273.500.00-23400.78%
NVDA230929C001600002023-09-22 3:48PM EDT160.00256.98261.50263.450.00-17381.64%
NVDA230929C001700002023-09-21 9:48AM EDT170.00246.30251.40253.550.00--8359.38%
NVDA230929C001750002023-09-21 3:27PM EDT175.00235.87246.35248.500.00--4339.45%
NVDA230929C001800002023-09-20 3:19PM EDT180.00248.34241.40243.550.00-15337.89%
NVDA230929C001900002023-09-19 11:40AM EDT190.00243.40231.40233.550.00-331317.97%
NVDA230929C002000002023-09-25 3:13PM EDT200.00217.75221.35223.50-21.37-8.94%412291.41%
NVDA230929C002100002023-09-22 12:03PM EDT210.00208.85211.55213.500.00-839287.30%
NVDA230929C002200002023-09-22 3:55PM EDT220.00197.00201.40203.550.00-1010263.67%
NVDA230929C002300002023-09-25 2:24PM EDT230.00190.97191.45193.55+6.10+3.30%1318250.20%
NVDA230929C002350002023-09-22 3:34PM EDT235.00183.61186.60188.400.00-65241.99%
NVDA230929C002400002023-09-15 9:30AM EDT240.00214.61181.60183.500.00-23239.26%
NVDA230929C002450002023-09-06 9:58AM EDT245.00234.00176.45178.500.00-27223.63%
NVDA230929C002500002023-09-22 9:51AM EDT250.00167.51171.40173.600.00-534218.75%
NVDA230929C002550002023-09-15 3:45PM EDT255.00185.59166.40168.500.00-1113205.86%
NVDA230929C002600002023-09-12 12:08PM EDT260.00194.48161.40163.600.00-12203.91%
NVDA230929C002650002023-09-22 3:54PM EDT265.00150.70156.40158.550.00-46194.14%
NVDA230929C002700002023-09-21 2:56PM EDT270.00143.59151.70153.550.00-1934199.41%
NVDA230929C002750002023-09-25 9:58AM EDT275.00147.21146.45148.55+2.64+1.83%1021182.62%
NVDA230929C002800002023-09-13 1:00PM EDT280.00178.05141.50143.600.00-510179.69%
NVDA230929C002850002023-09-20 2:41PM EDT285.00146.18136.50138.600.00-211172.75%
NVDA230929C002900002023-09-21 2:02PM EDT290.00124.77131.55133.600.00-119167.68%
NVDA230929C002950002023-09-22 9:39AM EDT295.00119.20126.75128.550.00-19165.53%
NVDA230929C003000002023-09-25 3:15PM EDT300.00119.00121.50123.15+2.00+1.71%829131.64%
NVDA230929C003050002023-09-22 12:03PM EDT305.00114.20116.45118.650.00-2339146.09%
NVDA230929C003100002023-09-22 3:13PM EDT310.00108.65111.55113.600.00-816141.21%
NVDA230929C003150002023-09-25 9:30AM EDT315.00100.68106.50108.50-4.05-3.87%165130.18%
NVDA230929C003200002023-09-25 2:51PM EDT320.00100.20101.75103.65+1.20+1.21%4124134.67%
NVDA230929C003250002023-09-25 11:54AM EDT325.0097.8496.5098.65+4.28+4.57%678122.17%
NVDA230929C003300002023-09-25 1:57PM EDT330.0091.4091.5093.65+2.89+3.27%6371116.02%
NVDA230929C003350002023-09-25 3:58PM EDT335.0087.1986.5088.70+11.09+14.57%134111.04%
NVDA230929C003400002023-09-25 9:50AM EDT340.0084.1081.5583.65+4.05+5.06%1181104.88%
NVDA230929C003450002023-09-25 9:34AM EDT345.0069.2076.5578.70-5.91-7.87%28499.80%
NVDA230929C003475002023-09-25 9:34AM EDT347.5066.25--+66.25---0.00%
NVDA230929C003500002023-09-25 3:38PM EDT350.0069.9571.6073.50+3.17+4.75%823790.63%
NVDA230929C003550002023-09-25 9:46AM EDT355.0065.9066.6568.80+4.50+7.33%37091.16%
NVDA230929C003575002023-09-25 10:44AM EDT357.5063.15--+63.15---0.00%
NVDA230929C003600002023-09-25 3:31PM EDT360.0059.9061.6563.75+0.90+1.53%216184.18%
NVDA230929C003625002023-09-25 2:54PM EDT362.5057.9059.6560.85+0.40+0.70%691782.62%
NVDA230929C003650002023-09-25 3:59PM EDT365.0057.5056.7058.45+7.05+13.97%97374.02%
NVDA230929C003675002023-09-25 1:58PM EDT367.5053.9054.3556.20+4.58+9.29%182077.15%
NVDA230929C003700002023-09-25 3:11PM EDT370.0048.7652.6052.95-0.49-0.99%107374.02%
NVDA230929C003725002023-09-25 10:55AM EDT372.5047.5049.4050.45+1.23+2.66%33159.57%
NVDA230929C003750002023-09-25 3:29PM EDT375.0044.4547.6548.00+2.02+4.76%114568.99%
NVDA230929C003775002023-09-25 3:59PM EDT377.5045.3544.4546.25+4.90+12.11%181866.41%
NVDA230929C003800002023-09-25 3:55PM EDT380.0040.9542.1543.80+3.17+8.39%6613165.77%
NVDA230929C003825002023-09-25 3:55PM EDT382.5038.7539.4041.45+1.30+3.47%282761.57%
NVDA230929C003850002023-09-25 3:02PM EDT385.0034.2037.2538.95+0.77+2.30%13113061.43%
NVDA230929C003875002023-09-25 2:21PM EDT387.5034.1034.8036.55+3.20+10.36%1189359.28%
NVDA230929C003900002023-09-25 3:59PM EDT390.0033.2533.1033.40+4.60+16.06%34328756.96%
NVDA230929C003925002023-09-25 3:55PM EDT392.5029.0030.7531.05+1.65+6.03%1335955.49%
NVDA230929C003950002023-09-25 3:58PM EDT395.0028.5028.4528.75+4.15+17.04%66038454.32%
NVDA230929C003975002023-09-25 3:59PM EDT397.5026.3026.1526.45+4.30+19.55%18618952.81%
NVDA230929C004000002023-09-25 3:59PM EDT400.0024.2023.9524.25+3.98+19.68%5,1051,81951.93%
NVDA230929C004050002023-09-25 3:59PM EDT405.0019.8219.7020.00+3.27+19.76%1,8481,07750.06%
NVDA230929C004100002023-09-25 3:59PM EDT410.0015.8015.8016.00+2.40+17.91%4,6411,97049.12%
NVDA230929C004150002023-09-25 3:59PM EDT415.0012.3512.2512.40+2.09+20.37%13,8393,42847.45%
NVDA230929C004200002023-09-25 3:59PM EDT420.009.259.109.40+1.62+21.23%27,2645,36846.88%
NVDA230929C004250002023-09-25 3:59PM EDT425.006.606.606.65+0.80+13.79%36,7423,65545.01%
NVDA230929C004300002023-09-25 3:59PM EDT430.004.564.504.60+0.50+12.32%42,2256,32244.32%
NVDA230929C004325002023-09-25 3:59PM EDT432.503.703.603.80+0.30+8.82%5,1262,44744.26%
NVDA230929C004350002023-09-25 3:59PM EDT435.002.972.943.00+0.12+4.21%24,4305,71143.45%
NVDA230929C004375002023-09-25 3:59PM EDT437.502.332.302.41-0.07-2.92%5,7762,47643.32%
NVDA230929C004400002023-09-25 3:59PM EDT440.001.881.831.88-0.10-5.05%31,4647,18642.91%
NVDA230929C004425002023-09-25 3:59PM EDT442.501.461.431.49-0.18-10.98%5,7592,28342.96%
NVDA230929C004450002023-09-25 3:59PM EDT445.001.121.121.16-0.23-17.04%8,0883,76142.90%
NVDA230929C004475002023-09-25 3:59PM EDT447.500.890.850.89-0.20-18.35%2,2011,93742.80%
NVDA230929C004500002023-09-25 3:59PM EDT450.000.670.650.69-0.22-24.72%15,9965,61342.92%
NVDA230929C004525002023-09-25 3:59PM EDT452.500.500.510.53-0.23-31.51%2,0711,23643.04%
NVDA230929C004550002023-09-25 3:59PM EDT455.000.390.380.40-0.21-35.00%2,8554,97943.07%
NVDA230929C004575002023-09-25 3:59PM EDT457.500.310.290.32-0.19-38.00%2,1381,66443.65%
NVDA230929C004600002023-09-25 3:59PM EDT460.000.250.230.25-0.17-40.48%17,1266,79644.04%
NVDA230929C004625002023-09-25 3:59PM EDT462.500.190.180.20-0.13-40.62%7381,02044.63%
NVDA230929C004650002023-09-25 3:59PM EDT465.000.140.140.15-0.14-50.00%1,3642,93244.73%
NVDA230929C004675002023-09-25 3:57PM EDT467.500.120.110.12-0.11-47.83%4601,01245.31%
NVDA230929C004700002023-09-25 3:56PM EDT470.000.100.090.10-0.11-52.38%2,8526,94846.19%
NVDA230929C004725002023-09-25 3:51PM EDT472.500.080.080.09-0.09-52.94%67676847.46%
NVDA230929C004750002023-09-25 3:59PM EDT475.000.070.060.07-0.07-50.00%9952,08747.85%
NVDA230929C004775002023-09-25 3:14PM EDT477.500.050.050.06-0.09-64.29%35554848.63%
NVDA230929C004800002023-09-25 3:59PM EDT480.000.050.050.06-0.05-50.00%1,1574,18450.00%
NVDA230929C004825002023-09-25 3:51PM EDT482.500.040.040.05-0.05-55.56%3261,36050.59%
NVDA230929C004850002023-09-25 3:58PM EDT485.000.040.030.04-0.05-55.56%2503,95050.78%
NVDA230929C004875002023-09-25 3:46PM EDT487.500.040.030.07-0.04-50.00%5061,35954.69%
NVDA230929C004900002023-09-25 3:38PM EDT490.000.020.020.04-0.04-66.67%1,4343,39853.32%
NVDA230929C004950002023-09-25 3:49PM EDT495.000.030.020.03-0.03-50.00%9682,10155.47%
NVDA230929C005000002023-09-25 3:55PM EDT500.000.020.020.03-0.02-50.00%5164,63258.59%
NVDA230929C005050002023-09-25 3:44PM EDT505.000.020.010.03-0.02-50.00%1,0191,48660.16%
NVDA230929C005100002023-09-25 3:46PM EDT510.000.020.010.040.00-1,0112,51364.84%
NVDA230929C005150002023-09-25 3:59PM EDT515.000.010.010.03-0.02-66.67%1151,92466.41%
NVDA230929C005200002023-09-25 3:55PM EDT520.000.010.000.01-0.01-50.00%1012,55660.94%
NVDA230929C005250002023-09-25 3:44PM EDT525.000.010.000.010.00-621,56764.06%
NVDA230929C005300002023-09-25 3:44PM EDT530.000.010.000.010.00-1431,07967.19%
NVDA230929C005350002023-09-25 12:51PM EDT535.000.010.000.010.00-35781968.75%
NVDA230929C005400002023-09-25 3:59PM EDT540.000.010.000.010.00-17396071.88%
NVDA230929C005450002023-09-25 12:30PM EDT545.000.010.000.01-0.02-66.67%824375.00%
NVDA230929C005500002023-09-25 3:59PM EDT550.000.010.000.010.00-1472,32276.56%
NVDA230929C005550002023-09-22 11:16AM EDT555.000.010.000.010.00-167878.13%
NVDA230929C005600002023-09-25 2:46PM EDT560.000.010.000.01-0.01-50.00%2073081.25%
NVDA230929C005650002023-09-21 10:15AM EDT565.000.010.000.010.00-220584.38%
NVDA230929C005700002023-09-25 1:05PM EDT570.000.010.000.010.00-154785.94%
NVDA230929C005750002023-09-21 10:26AM EDT575.000.010.000.010.00-612287.50%
NVDA230929C005800002023-09-22 10:53AM EDT580.000.010.000.010.00-2062390.63%
NVDA230929C005850002023-09-20 11:05AM EDT585.000.010.000.010.00-14193.75%
NVDA230929C005900002023-09-22 11:47AM EDT590.000.010.000.010.00-1143893.75%
NVDA230929C005950002023-09-18 3:02PM EDT595.000.010.000.010.00-222296.88%
NVDA230929C006000002023-09-21 3:51PM EDT600.000.010.000.010.00-201,15198.44%
NVDA230929C006100002023-09-22 10:01AM EDT610.000.010.000.010.00-1375103.13%
NVDA230929C006200002023-09-25 2:46PM EDT620.000.010.000.010.00-8293107.81%
NVDA230929C006300002023-09-25 2:00PM EDT630.000.010.000.01-0.01-50.00%2236112.50%
NVDA230929C006400002023-09-22 10:57AM EDT640.000.010.000.010.00-18164115.63%
NVDA230929C006500002023-09-20 3:16PM EDT650.000.010.000.010.00-1271118.75%
NVDA230929C006600002023-09-22 11:56AM EDT660.000.010.000.010.00-1253125.00%
NVDA230929C006800002023-09-25 9:37AM EDT680.000.010.000.010.00-1176131.25%
NVDA230929C007000002023-09-22 2:00PM EDT700.000.010.000.010.00-2332137.50%
NVDA230929C007200002023-09-12 11:16AM EDT720.000.010.000.010.00-18234143.75%
NVDA230929C007400002023-09-18 11:04AM EDT740.000.010.000.010.00-2162153.13%
NVDA230929C007600002023-09-14 9:54AM EDT760.000.010.000.010.00-5116159.38%
NVDA230929C007800002023-09-14 9:33AM EDT780.000.010.000.010.00-5236165.63%
NVDA230929C008000002023-09-12 11:37AM EDT800.000.020.000.010.00-121741171.88%
NVDA230929C008200002023-09-12 10:00AM EDT820.000.010.000.010.00-10548178.13%
NVDA230929C008400002023-09-08 11:45AM EDT840.000.010.000.010.00-236184.38%
NVDA230929C008600002023-09-25 10:56AM EDT860.000.010.000.010.00-4417187.50%
NVDA230929C008800002023-08-31 9:30AM EDT880.000.040.000.010.00--1193.75%
NVDA230929C009000002023-08-30 12:51PM EDT900.000.030.000.010.00--9200.00%
NVDA230929C009200002023-08-29 2:19PM EDT920.000.030.000.010.00-1314206.25%
NVDA230929C009800002023-08-30 2:03PM EDT980.000.030.000.010.00--3218.75%
NVDA230929C010000002023-09-06 1:32PM EDT1,000.000.010.000.010.00-1114225.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA230929P000700002023-09-14 11:43AM EDT70.000.010.000.010.00-1032487.50%
NVDA230929P000800002023-09-12 10:48AM EDT80.000.010.000.010.00-1030450.00%
NVDA230929P001200002023-09-12 9:47AM EDT120.000.010.000.010.00-109343.75%
NVDA230929P001500002023-09-22 9:41AM EDT150.000.010.000.010.00-1073287.50%
NVDA230929P001600002023-09-08 3:40PM EDT160.000.030.000.010.00-1016268.75%
NVDA230929P001700002023-08-15 9:59AM EDT170.000.100.000.010.00--1250.00%
NVDA230929P001800002023-09-21 11:11AM EDT180.000.010.000.010.00-13237.50%
NVDA230929P001900002023-09-06 12:56PM EDT190.000.010.000.010.00-26225.00%
NVDA230929P002000002023-09-06 2:28PM EDT200.000.020.000.010.00-2136206.25%
NVDA230929P002100002023-09-18 9:33AM EDT210.000.010.000.010.00-5084193.75%
NVDA230929P002200002023-09-19 11:03AM EDT220.000.010.000.010.00-151181.25%
NVDA230929P002300002023-09-15 12:22PM EDT230.000.010.000.010.00-1192168.75%
NVDA230929P002350002023-09-11 11:08AM EDT235.000.030.000.010.00-341165.63%
NVDA230929P002400002023-09-21 9:48AM EDT240.000.010.000.010.00-90859159.38%
NVDA230929P002450002023-09-21 9:55AM EDT245.000.020.000.010.00-1232153.13%
NVDA230929P002500002023-09-21 3:59PM EDT250.000.010.000.010.00-117798150.00%
NVDA230929P002550002023-09-22 1:25PM EDT255.000.010.000.010.00-277143.75%
NVDA230929P002600002023-09-22 9:42AM EDT260.000.010.000.010.00-200252137.50%
NVDA230929P002650002023-09-22 1:25PM EDT265.000.010.000.010.00-203304131.25%
NVDA230929P002700002023-09-22 3:12PM EDT270.000.010.000.010.00-204344128.13%
NVDA230929P002750002023-09-22 3:44PM EDT275.000.010.000.010.00-410610121.88%
NVDA230929P002800002023-09-25 9:43AM EDT280.000.010.000.010.00-4348118.75%
NVDA230929P002850002023-09-25 12:26PM EDT285.000.010.000.01-0.01-50.00%118419112.50%
NVDA230929P002900002023-09-25 10:19AM EDT290.000.010.000.01-0.01-50.00%32539109.38%
NVDA230929P002950002023-09-25 11:20AM EDT295.000.010.000.01-0.01-50.00%43500103.13%
NVDA230929P003000002023-09-25 3:55PM EDT300.000.010.000.01-0.01-50.00%1351,78898.44%
NVDA230929P003050002023-09-25 9:43AM EDT305.000.020.000.02-0.01-33.33%11,034100.00%
NVDA230929P003100002023-09-25 1:45PM EDT310.000.010.010.02-0.03-75.00%13398798.44%
NVDA230929P003150002023-09-25 1:50PM EDT315.000.010.010.02-0.03-75.00%16699193.75%
NVDA230929P003200002023-09-25 3:53PM EDT320.000.030.020.03-0.02-40.00%2361,13293.75%
NVDA230929P003250002023-09-25 3:15PM EDT325.000.020.000.03-0.03-60.00%1,3781,26384.38%
NVDA230929P003300002023-09-25 3:55PM EDT330.000.030.010.04-0.05-62.50%1,5471,08684.38%
NVDA230929P003350002023-09-25 3:55PM EDT335.000.030.010.04-0.05-62.50%72686579.30%
NVDA230929P003400002023-09-25 3:56PM EDT340.000.040.020.04-0.06-60.00%69797876.17%
NVDA230929P003450002023-09-25 3:44PM EDT345.000.050.030.05-0.07-58.33%18070673.44%
NVDA230929P003475002023-09-25 3:57PM EDT347.500.04--+0.04---0.00%
NVDA230929P003500002023-09-25 3:46PM EDT350.000.050.040.06-0.09-64.29%1,7533,70370.51%
NVDA230929P003525002023-09-25 3:43PM EDT352.500.06--+0.06---0.00%
NVDA230929P003550002023-09-25 3:46PM EDT355.000.060.040.06-0.12-66.67%84569665.63%
NVDA230929P003575002023-09-25 3:57PM EDT357.500.06--+0.06---0.00%
NVDA230929P003600002023-09-25 3:53PM EDT360.000.080.070.08-0.17-68.00%1,0282,19263.87%
NVDA230929P003625002023-09-25 3:27PM EDT362.500.110.070.09-0.17-60.71%19742561.91%
NVDA230929P003650002023-09-25 3:59PM EDT365.000.080.070.09-0.25-75.76%80199159.57%
NVDA230929P003675002023-09-25 3:28PM EDT367.500.150.080.11-0.23-60.53%43740758.30%
NVDA230929P003700002023-09-25 3:57PM EDT370.000.120.100.12-0.34-73.91%1,5392,98456.93%
NVDA230929P003725002023-09-25 3:59PM EDT372.500.140.120.14-0.39-73.58%39736455.66%
NVDA230929P003750002023-09-25 3:59PM EDT375.000.160.160.17-0.47-74.60%1,9212,82554.98%
NVDA230929P003775002023-09-25 3:59PM EDT377.500.190.180.20-0.57-75.00%1,45456253.52%
NVDA230929P003800002023-09-25 3:59PM EDT380.000.250.240.25-0.65-72.22%5,8303,91852.93%
NVDA230929P003825002023-09-25 3:58PM EDT382.500.310.280.30-0.77-71.30%1,63863951.66%
NVDA230929P003850002023-09-25 3:59PM EDT385.000.350.360.37-0.94-72.87%4,9322,47850.93%
NVDA230929P003875002023-09-25 3:59PM EDT387.500.460.450.48-1.07-69.93%1,9011,25650.39%
NVDA230929P003900002023-09-25 3:59PM EDT390.000.570.560.57-1.24-68.51%7,9785,49249.46%
NVDA230929P003925002023-09-25 3:59PM EDT392.500.720.700.74-1.43-66.51%2,03469349.19%
NVDA230929P003950002023-09-25 3:59PM EDT395.000.910.900.93-1.69-65.00%5,0995,01548.66%
NVDA230929P003975002023-09-25 3:59PM EDT397.501.131.111.16-1.86-62.21%3,9591,18648.07%
NVDA230929P004000002023-09-25 3:59PM EDT400.001.421.381.44-2.08-59.43%40,01215,14447.52%
NVDA230929P004050002023-09-25 3:59PM EDT405.002.182.142.23-2.62-54.58%11,5277,24846.81%
NVDA230929P004100002023-09-25 3:59PM EDT410.003.203.203.30-3.33-51.00%21,7637,95545.83%
NVDA230929P004150002023-09-25 3:59PM EDT415.004.654.654.80-3.99-46.18%24,2087,39345.14%
NVDA230929P004200002023-09-25 3:59PM EDT420.006.506.506.65-4.60-41.44%44,9678,56843.84%
NVDA230929P004250002023-09-25 3:59PM EDT425.009.108.859.10-4.90-35.00%14,8554,77143.13%
NVDA230929P004300002023-09-25 3:59PM EDT430.0011.8511.7512.05-5.41-31.34%9,0145,25142.31%
NVDA230929P004325002023-09-25 3:59PM EDT432.5013.5513.4014.00-5.55-29.06%1,0832,49743.75%
NVDA230929P004350002023-09-25 3:59PM EDT435.0015.4815.1515.50-5.42-25.93%2,6482,82441.49%
NVDA230929P004375002023-09-25 3:55PM EDT437.5018.9517.0517.70-3.90-17.07%37480043.40%
NVDA230929P004400002023-09-25 3:58PM EDT440.0019.2019.0519.85-5.90-23.51%3,4444,10844.50%
NVDA230929P004425002023-09-25 3:59PM EDT442.5021.2521.1522.10-5.81-21.47%2631,08446.00%
NVDA230929P004450002023-09-25 3:56PM EDT445.0024.3723.3524.15-4.99-17.00%1,1402,93645.12%
NVDA230929P004475002023-09-25 3:21PM EDT447.5028.4525.6026.60-3.02-9.60%12599247.83%
NVDA230929P004500002023-09-25 3:57PM EDT450.0028.6727.8529.25-5.23-15.43%4723,01252.61%
NVDA230929P004525002023-09-25 3:58PM EDT452.5030.7430.2531.35-3.49-10.20%3844951.03%
NVDA230929P004550002023-09-25 3:11PM EDT455.0036.8731.9033.75-2.13-5.46%1171,43052.61%
NVDA230929P004575002023-09-25 1:32PM EDT457.5036.4034.7536.15-5.27-12.65%470553.98%
NVDA230929P004600002023-09-25 3:50PM EDT460.0039.3037.5038.60-1.80-4.38%1732,49255.93%
NVDA230929P004625002023-09-25 1:32PM EDT462.5041.3639.4041.15-4.64-10.09%1557759.40%
NVDA230929P004650002023-09-25 1:42PM EDT465.0044.2041.9543.90-4.90-9.98%6487065.87%
NVDA230929P004675002023-09-25 1:20PM EDT467.5045.4944.2046.35-5.11-10.10%2221667.82%
NVDA230929P004700002023-09-25 12:40PM EDT470.0048.3146.6548.80-4.44-8.42%1167869.70%
NVDA230929P004725002023-09-22 12:35PM EDT472.5053.7449.4051.150.00-22969.78%
NVDA230929P004750002023-09-22 3:59PM EDT475.0058.5251.7053.850.00-9975.68%
NVDA230929P004775002023-09-22 9:43AM EDT477.5062.4054.6555.950.00-11470.80%
NVDA230929P004800002023-09-22 3:45PM EDT480.0062.8557.0058.850.00-15956.64%
NVDA230929P004825002023-09-21 9:36AM EDT482.5062.1059.3560.750.00-1070.65%
NVDA230929P004850002023-09-22 10:49AM EDT485.0065.5061.6563.850.00-2385.69%
NVDA230929P004875002023-09-20 2:30PM EDT487.5056.5064.1566.350.00-39088.11%
NVDA230929P004900002023-09-22 3:13PM EDT490.0072.4066.6568.850.00-60890.50%
NVDA230929P004950002023-09-25 9:46AM EDT495.0075.0471.7073.85-4.86-6.08%1495.24%
NVDA230929P005000002023-09-25 9:47AM EDT500.0077.0576.7578.85-11.80-13.28%1157.42%
NVDA230929P005050002023-09-20 12:45PM EDT505.0069.9581.6583.800.00-10103.39%
NVDA230929P005100002023-09-20 1:11PM EDT510.0076.6186.6588.850.00-10108.84%
NVDA230929P005150002023-09-15 10:20AM EDT515.0067.6091.7093.800.00-20112.16%
NVDA230929P005200002023-09-18 3:54PM EDT520.0081.1296.7098.800.00-80116.46%
NVDA230929P005250002023-09-14 12:27PM EDT525.0069.70101.80103.800.00-19072.27%
NVDA230929P005300002023-09-14 12:10PM EDT530.0073.95106.70108.800.00-40124.76%
NVDA230929P005350002023-09-14 9:56AM EDT535.0081.05111.70113.800.00-60128.81%
NVDA230929P005400002023-09-18 12:01PM EDT540.00101.40116.70118.800.00-970132.81%
NVDA230929P005450002023-09-18 12:02PM EDT545.00108.11121.70123.800.00-990136.72%
NVDA230929P005500002023-09-21 9:33AM EDT550.00131.50126.65128.800.00-40140.63%
NVDA230929P005550002023-09-18 3:51PM EDT555.00116.01131.70133.800.00-1760144.43%
NVDA230929P005600002023-09-18 12:12PM EDT560.00122.10137.00138.800.00-4780108.98%
NVDA230929P005650002023-09-18 3:19PM EDT565.00126.97141.75143.800.00-40151.90%
NVDA230929P005700002023-09-18 3:10PM EDT570.00131.09146.70148.500.00-20146.68%
NVDA230929P005800002023-09-06 2:48PM EDT580.00107.20156.70158.800.00-4190162.74%
NVDA230929P005900002023-09-06 2:41PM EDT590.00117.30166.65168.800.00-2000169.73%
NVDA230929P006000002023-09-11 9:43AM EDT600.00151.51176.65178.800.00-20176.51%
NVDA230929P006100002023-09-06 3:49PM EDT610.00140.44186.60188.800.00-20183.15%
NVDA230929P006200002023-08-31 12:52PM EDT620.00129.06196.70198.800.00--0189.65%
NVDA230929P006300002023-08-31 12:13PM EDT630.00134.40206.65208.800.00--0196.00%
NVDA230929P006400002023-09-18 11:22AM EDT640.00204.20216.65218.750.00-60200.59%
NVDA230929P006500002023-08-24 11:40AM EDT650.00171.20232.95234.850.00-20297.44%
NVDA230929P006600002023-08-28 11:04AM EDT660.00203.87236.60238.750.00--0212.50%
NVDA230929P006800002023-09-22 3:41PM EDT680.00261.41256.60258.800.00-12225.68%
NVDA230929P007000002023-09-22 3:41PM EDT700.00281.43276.60278.750.00-10234.91%
NVDA230929P007200002023-09-05 12:47PM EDT720.00234.84296.70298.450.00-1540232.81%
NVDA230929P007400002023-08-31 12:52PM EDT740.00248.99316.70318.750.00-20255.66%
NVDA230929P007600002023-09-08 10:21AM EDT760.00297.76336.60338.800.00-20267.48%
NVDA230929P007800002023-08-29 3:53PM EDT780.00293.79356.70358.800.00--0277.05%
NVDA230929P008000002023-08-22 12:27PM EDT800.00345.40388.80390.700.00--0461.90%
NVDA230929P008200002023-08-24 12:58PM EDT820.00334.50402.90404.850.00-10403.76%