Italia markets close in 53 minutes
FTSE MIB
33.011,58 -201,71 (-0,61%) Dow Jones
40.042,27 -694,69 (-1,71%) Nasdaq
16.847,35 -178,54 (-1,05%) Nikkei 225
35.619,77 -539,39 (-1,49%) Petrolio
66,62 +0,87 (+1,32%) Bitcoin EUR
50.721,44 -976,20 (-1,89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00050000 | 2024-09-11 9:53AM EDT | 50.00 | 59.83 | 59.70 | 60.45 | +2.59 | +4.52% | 1 | 73 | 608.01% |
| NVDA240913C00055000 | 2024-09-09 2:36PM EDT | 55.00 | 55.80 | 54.90 | 55.35 | +6.00 | +12.05% | 50 | 201 | 548.44% |
| NVDA240913C00057000 | 2024-09-06 10:17AM EDT | 57.00 | 48.10 | 52.70 | 53.45 | 0.00 | - | 12 | 16 | 519.53% |
| NVDA240913C00058000 | 2024-09-09 3:39PM EDT | 58.00 | 47.60 | 51.70 | 52.50 | 0.00 | - | 17 | 23 | 510.06% |
| NVDA240913C00059000 | 2024-09-09 1:48PM EDT | 59.00 | 46.42 | 50.70 | 51.50 | 0.00 | - | 1 | 10 | 498.44% |
| NVDA240913C00060000 | 2024-09-10 3:59PM EDT | 60.00 | 48.16 | 49.75 | 50.45 | 0.00 | - | 40 | 62 | 487.11% |
| NVDA240913C00061000 | 2024-09-04 9:46AM EDT | 61.00 | 46.20 | 48.85 | 49.45 | 0.00 | - | 5 | 29 | 480.08% |
| NVDA240913C00062000 | 2024-09-06 1:55PM EDT | 62.00 | 40.60 | 47.85 | 48.45 | 0.00 | - | 9 | 21 | 468.95% |
| NVDA240913C00063000 | 2024-09-10 10:19AM EDT | 63.00 | 43.55 | 46.90 | 47.30 | 0.00 | - | 22 | 35 | 453.91% |
| NVDA240913C00064000 | 2024-09-06 12:01PM EDT | 64.00 | 37.50 | 45.80 | 46.40 | 0.00 | - | 3 | 37 | 443.16% |
| NVDA240913C00065000 | 2024-09-09 2:03PM EDT | 65.00 | 40.30 | 45.00 | 45.40 | 0.00 | - | 27 | 55 | 440.43% |
| NVDA240913C00066000 | 2024-09-10 3:49PM EDT | 66.00 | 41.60 | 44.10 | 44.65 | 0.00 | - | 1 | 99 | 442.77% |
| NVDA240913C00067000 | 2024-09-10 10:23AM EDT | 67.00 | 39.74 | 42.90 | 43.50 | 0.00 | - | 45 | 50 | 419.43% |
| NVDA240913C00068000 | 2024-09-06 1:04PM EDT | 68.00 | 34.28 | 41.85 | 42.55 | 0.00 | - | 7 | 58 | 409.18% |
| NVDA240913C00069000 | 2024-09-06 11:39AM EDT | 69.00 | 33.10 | 40.85 | 41.25 | 0.00 | - | 2 | 153 | 388.09% |
| NVDA240913C00070000 | 2024-09-10 9:34AM EDT | 70.00 | 38.41 | 40.00 | 40.20 | 0.00 | - | 101 | 296 | 381.84% |
| NVDA240913C00071000 | 2024-09-11 9:34AM EDT | 71.00 | 39.30 | 38.85 | 39.45 | +3.35 | +9.32% | 2 | 26 | 375.59% |
| NVDA240913C00072000 | 2024-09-09 11:35AM EDT | 72.00 | 33.00 | 37.90 | 38.25 | 0.00 | - | 9 | 34 | 360.74% |
| NVDA240913C00073000 | 2024-09-10 3:00PM EDT | 73.00 | 34.15 | 37.05 | 37.30 | 0.00 | - | 2 | 48 | 358.01% |
| NVDA240913C00074000 | 2024-09-10 2:45PM EDT | 74.00 | 33.50 | 36.00 | 36.30 | 0.00 | - | 13 | 26 | 346.78% |
| NVDA240913C00075000 | 2024-09-11 9:49AM EDT | 75.00 | 36.05 | 34.85 | 35.25 | +3.46 | +10.62% | 7 | 98 | 330.86% |
| NVDA240913C00076000 | 2024-09-10 10:44AM EDT | 76.00 | 30.90 | 34.20 | 34.45 | 0.00 | - | 13 | 41 | 338.87% |
| NVDA240913C00077000 | 2024-09-10 9:46AM EDT | 77.00 | 30.20 | 33.20 | 33.45 | 0.00 | - | 1 | 86 | 329.49% |
| NVDA240913C00078000 | 2024-09-10 10:42AM EDT | 78.00 | 29.05 | 32.05 | 32.25 | 0.00 | - | 35 | 2,043 | 309.77% |
| NVDA240913C00079000 | 2024-09-10 1:11PM EDT | 79.00 | 27.57 | 30.65 | 31.55 | 0.00 | - | 2 | 353 | 297.66% |
| NVDA240913C00080000 | 2024-09-11 9:52AM EDT | 80.00 | 30.00 | 29.85 | 30.20 | +1.80 | +6.38% | 64 | 1,093 | 284.28% |
| NVDA240913C00081000 | 2024-09-11 9:58AM EDT | 81.00 | 28.80 | 29.10 | 29.40 | +2.20 | +8.27% | 20 | 108 | 288.48% |
| NVDA240913C00082000 | 2024-09-10 3:49PM EDT | 82.00 | 25.65 | 27.90 | 28.40 | 0.00 | - | 1 | 111 | 274.02% |
| NVDA240913C00083000 | 2024-09-10 9:49AM EDT | 83.00 | 24.30 | 27.10 | 27.35 | 0.00 | - | 1 | 74 | 269.34% |
| NVDA240913C00084000 | 2024-09-10 3:59PM EDT | 84.00 | 26.71 | 25.85 | 26.35 | +2.52 | +10.42% | 2 | 148 | 253.91% |
| NVDA240913C00085000 | 2024-09-11 9:30AM EDT | 85.00 | 24.82 | 24.85 | 25.35 | +1.77 | +7.68% | 1 | 424 | 245.31% |
| NVDA240913C00086000 | 2024-09-11 9:58AM EDT | 86.00 | 23.95 | 24.05 | 24.30 | +2.00 | +9.11% | 5 | 115 | 240.63% |
| NVDA240913C00087000 | 2024-09-11 9:40AM EDT | 87.00 | 23.63 | 23.10 | 23.30 | +2.83 | +13.61% | 6 | 281 | 233.40% |
| NVDA240913C00088000 | 2024-09-11 9:57AM EDT | 88.00 | 22.30 | 21.85 | 22.35 | +4.20 | +23.20% | 3 | 210 | 219.92% |
| NVDA240913C00089000 | 2024-09-10 3:55PM EDT | 89.00 | 19.00 | 21.15 | 21.35 | 0.00 | - | 31 | 340 | 218.65% |
| NVDA240913C00090000 | 2024-09-11 9:59AM EDT | 90.00 | 20.05 | 19.95 | 20.20 | +1.87 | +10.29% | 73 | 1,028 | 201.95% |
| NVDA240913C00091000 | 2024-09-11 9:36AM EDT | 91.00 | 20.60 | 19.10 | 19.60 | +6.00 | +41.10% | 5 | 472 | 206.06% |
| NVDA240913C00092000 | 2024-09-11 9:37AM EDT | 92.00 | 19.10 | 18.20 | 18.35 | +5.20 | +37.41% | 2 | 819 | 194.24% |
| NVDA240913C00093000 | 2024-09-11 10:04AM EDT | 93.00 | 17.20 | 17.15 | 17.25 | +2.60 | +17.81% | 155 | 1,188 | 182.62% |
| NVDA240913C00094000 | 2024-09-11 10:06AM EDT | 94.00 | 16.30 | 16.20 | 16.30 | +2.86 | +21.44% | 28 | 1,215 | 176.27% |
| NVDA240913C00095000 | 2024-09-11 10:04AM EDT | 95.00 | 15.10 | 15.30 | 15.40 | +1.80 | +13.53% | 136 | 2,242 | 171.78% |
| NVDA240913C00096000 | 2024-09-11 10:00AM EDT | 96.00 | 14.15 | 14.25 | 14.35 | +2.00 | +16.46% | 80 | 849 | 161.33% |
| NVDA240913C00097000 | 2024-09-11 9:43AM EDT | 97.00 | 15.00 | 13.25 | 13.35 | +3.70 | +32.74% | 6 | 895 | 152.73% |
| NVDA240913C00098000 | 2024-09-11 10:02AM EDT | 98.00 | 12.05 | 12.25 | 12.35 | +1.84 | +18.02% | 186 | 1,360 | 144.14% |
| NVDA240913C00099000 | 2024-09-11 10:03AM EDT | 99.00 | 11.10 | 11.15 | 11.30 | +1.85 | +20.00% | 99 | 1,555 | 132.86% |
| NVDA240913C00100000 | 2024-09-11 10:06AM EDT | 100.00 | 10.40 | 10.30 | 10.40 | +2.08 | +25.00% | 1,636 | 9,279 | 128.56% |
| NVDA240913C00101000 | 2024-09-11 10:04AM EDT | 101.00 | 9.20 | 9.25 | 9.35 | +1.70 | +22.67% | 248 | 3,106 | 118.07% |
| NVDA240913C00102000 | 2024-09-11 10:05AM EDT | 102.00 | 8.25 | 8.30 | 8.40 | +1.60 | +24.06% | 438 | 4,680 | 110.79% |
| NVDA240913C00103000 | 2024-09-11 10:07AM EDT | 103.00 | 7.45 | 7.35 | 7.45 | +1.67 | +29.14% | 1,351 | 5,517 | 103.22% |
| NVDA240913C00104000 | 2024-09-11 10:05AM EDT | 104.00 | 6.50 | 6.60 | 6.65 | +1.55 | +30.69% | 1,556 | 8,582 | 100.49% |
| NVDA240913C00105000 | 2024-09-11 10:07AM EDT | 105.00 | 5.63 | 5.55 | 5.65 | +1.45 | +34.12% | 5,233 | 18,569 | 89.94% |
| NVDA240913C00106000 | 2024-09-11 10:07AM EDT | 106.00 | 4.75 | 4.85 | 4.95 | +1.33 | +38.33% | 4,658 | 14,056 | 87.94% |
| NVDA240913C00107000 | 2024-09-11 10:06AM EDT | 107.00 | 4.10 | 4.10 | 4.15 | +1.33 | +48.01% | 7,292 | 17,564 | 82.91% |
| NVDA240913C00108000 | 2024-09-11 10:06AM EDT | 108.00 | 3.39 | 3.30 | 3.40 | +1.16 | +52.02% | 14,445 | 19,284 | 76.95% |
| NVDA240913C00109000 | 2024-09-11 10:07AM EDT | 109.00 | 2.65 | 2.67 | 2.69 | +0.90 | +49.72% | 14,923 | 20,148 | 72.46% |
| NVDA240913C00110000 | 2024-09-11 10:07AM EDT | 110.00 | 2.15 | 2.12 | 2.15 | +0.81 | +61.36% | 95,534 | 83,080 | 69.73% |
| NVDA240913C00111000 | 2024-09-11 10:07AM EDT | 111.00 | 1.63 | 1.60 | 1.62 | +0.64 | +63.37% | 53,518 | 21,350 | 65.92% |
| NVDA240913C00112000 | 2024-09-11 10:06AM EDT | 112.00 | 1.29 | 1.26 | 1.28 | +0.57 | +78.08% | 55,703 | 37,591 | 65.43% |
| NVDA240913C00113000 | 2024-09-11 10:07AM EDT | 113.00 | 0.90 | 0.95 | 0.96 | +0.38 | +67.86% | 35,198 | 32,730 | 63.97% |
| NVDA240913C00114000 | 2024-09-11 10:07AM EDT | 114.00 | 0.68 | 0.68 | 0.69 | +0.32 | +88.89% | 42,958 | 19,422 | 62.11% |
| NVDA240913C00115000 | 2024-09-11 10:07AM EDT | 115.00 | 0.47 | 0.49 | 0.50 | +0.21 | +80.77% | 45,747 | 50,025 | 61.23% |
| NVDA240913C00116000 | 2024-09-11 10:07AM EDT | 116.00 | 0.33 | 0.32 | 0.33 | +0.16 | +88.89% | 17,260 | 25,678 | 59.18% |
| NVDA240913C00117000 | 2024-09-11 10:07AM EDT | 117.00 | 0.23 | 0.23 | 0.24 | +0.12 | +120.00% | 6,925 | 13,535 | 59.38% |
| NVDA240913C00118000 | 2024-09-11 10:07AM EDT | 118.00 | 0.16 | 0.16 | 0.17 | +0.08 | +114.29% | 11,877 | 56,743 | 59.38% |
| NVDA240913C00119000 | 2024-09-11 10:07AM EDT | 119.00 | 0.11 | 0.11 | 0.12 | +0.05 | +71.43% | 8,413 | 12,877 | 59.38% |
| NVDA240913C00120000 | 2024-09-11 10:07AM EDT | 120.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 28,389 | 53,809 | 60.16% |
| NVDA240913C00121000 | 2024-09-11 10:06AM EDT | 121.00 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 2,084 | 16,091 | 59.77% |
| NVDA240913C00122000 | 2024-09-11 10:06AM EDT | 122.00 | 0.05 | 0.04 | 0.05 | +0.02 | +100.00% | 1,379 | 7,570 | 61.72% |
| NVDA240913C00123000 | 2024-09-11 10:00AM EDT | 123.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 766 | 14,338 | 62.89% |
| NVDA240913C00124000 | 2024-09-11 10:07AM EDT | 124.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,843 | 6,778 | 63.28% |
| NVDA240913C00125000 | 2024-09-11 10:07AM EDT | 125.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,703 | 25,005 | 67.19% |
| NVDA240913C00126000 | 2024-09-11 9:58AM EDT | 126.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 470 | 9,426 | 70.31% |
| NVDA240913C00127000 | 2024-09-11 10:01AM EDT | 127.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 887 | 8,241 | 68.75% |
| NVDA240913C00128000 | 2024-09-11 9:53AM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 521 | 10,323 | 71.88% |
| NVDA240913C00129000 | 2024-09-11 10:04AM EDT | 129.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 7,245 | 75.00% |
| NVDA240913C00130000 | 2024-09-11 9:57AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 555 | 25,383 | 78.13% |
| NVDA240913C00131000 | 2024-09-11 9:53AM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 10,488 | 81.25% |
| NVDA240913C00132000 | 2024-09-11 10:01AM EDT | 132.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 5,973 | 84.38% |
| NVDA240913C00133000 | 2024-09-11 10:01AM EDT | 133.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4,842 | 86.72% |
| NVDA240913C00134000 | 2024-09-11 10:05AM EDT | 134.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 214 | 3,512 | 89.06% |
| NVDA240913C00135000 | 2024-09-11 10:03AM EDT | 135.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 446 | 13,754 | 87.50% |
| NVDA240913C00136000 | 2024-09-11 9:55AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 3,500 | 84.38% |
| NVDA240913C00137000 | 2024-09-11 10:03AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,835 | 87.50% |
| NVDA240913C00138000 | 2024-09-11 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,897 | 90.63% |
| NVDA240913C00139000 | 2024-09-11 9:47AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 675 | 1,759 | 93.75% |
| NVDA240913C00140000 | 2024-09-11 9:59AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 28,927 | 93.75% |
| NVDA240913C00141000 | 2024-09-11 9:30AM EDT | 141.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 30 | 2,279 | 96.88% |
| NVDA240913C00142000 | 2024-09-11 9:38AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,839 | 98.44% |
| NVDA240913C00143000 | 2024-09-11 9:51AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 4,499 | 103.13% |
| NVDA240913C00144000 | 2024-09-10 12:59PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,176 | 106.25% |
| NVDA240913C00145000 | 2024-09-10 3:58PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 11,902 | 106.25% |
| NVDA240913C00146000 | 2024-09-10 12:00PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,475 | 109.38% |
| NVDA240913C00147000 | 2024-09-10 3:58PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,727 | 112.50% |
| NVDA240913C00148000 | 2024-09-10 3:31PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,106 | 112.50% |
| NVDA240913C00150000 | 2024-09-10 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,549 | 118.75% |
| NVDA240913C00155000 | 2024-09-11 9:43AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,752 | 128.13% |
| NVDA240913C00160000 | 2024-09-11 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12,540 | 137.50% |
| NVDA240913C00165000 | 2024-09-11 9:53AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,731 | 150.00% |
| NVDA240913C00170000 | 2024-09-10 11:37AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,755 | 156.25% |
| NVDA240913C00175000 | 2024-09-10 11:42AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,978 | 168.75% |
| NVDA240913C00180000 | 2024-09-06 1:51PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,202 | 175.00% |
| NVDA240913C00185000 | 2024-09-10 12:34PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 818 | 187.50% |
| NVDA240913C00190000 | 2024-09-04 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 510 | 193.75% |
| NVDA240913C00195000 | 2024-09-09 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 696 | 200.00% |
| NVDA240913C00200000 | 2024-09-10 1:12PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,136 | 212.50% |
| NVDA240913C00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 792 | 218.75% |
| NVDA240913C00210000 | 2024-09-10 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 644 | 225.00% |
| NVDA240913C00215000 | 2024-09-09 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 779 | 231.25% |
| NVDA240913C00220000 | 2024-09-11 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,794 | 237.50% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00050000 | 2024-09-11 9:46AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,936 | 275.00% |
| NVDA240913P00055000 | 2024-09-10 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 8,244 | 243.75% |
| NVDA240913P00057000 | 2024-09-10 1:30PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 6,040 | 231.25% |
| NVDA240913P00058000 | 2024-09-09 9:39AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 8,174 | 225.00% |
| NVDA240913P00059000 | 2024-09-10 1:30PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,119 | 218.75% |
| NVDA240913P00060000 | 2024-09-10 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,000 | 212.50% |
| NVDA240913P00061000 | 2024-09-09 9:33AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 13,501 | 206.25% |
| NVDA240913P00062000 | 2024-09-09 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 8,463 | 200.00% |
| NVDA240913P00063000 | 2024-09-09 11:02AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 4,267 | 196.88% |
| NVDA240913P00064000 | 2024-09-09 3:41PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,267 | 12,900 | 193.75% |
| NVDA240913P00065000 | 2024-09-09 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,740 | 6,910 | 187.50% |
| NVDA240913P00066000 | 2024-09-11 9:36AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 181.25% |
| NVDA240913P00067000 | 2024-09-10 12:33PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,515 | 175.00% |
| NVDA240913P00068000 | 2024-09-10 3:35PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,232 | 168.75% |
| NVDA240913P00069000 | 2024-09-10 3:59PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 4,620 | 168.75% |
| NVDA240913P00070000 | 2024-09-10 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,949 | 16,229 | 162.50% |
| NVDA240913P00071000 | 2024-09-10 1:04PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 5,564 | 156.25% |
| NVDA240913P00072000 | 2024-09-10 2:41PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,324 | 4,844 | 150.00% |
| NVDA240913P00073000 | 2024-09-10 2:35PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 828 | 1,050 | 146.88% |
| NVDA240913P00074000 | 2024-09-11 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 3,646 | 143.75% |
| NVDA240913P00075000 | 2024-09-11 10:02AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 847 | 4,450 | 137.50% |
| NVDA240913P00076000 | 2024-09-11 10:00AM EDT | 76.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 1,612 | 148.44% |
| NVDA240913P00077000 | 2024-09-10 1:06PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 1,937 | 143.75% |
| NVDA240913P00078000 | 2024-09-11 9:52AM EDT | 78.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,644 | 139.06% |
| NVDA240913P00079000 | 2024-09-11 9:58AM EDT | 79.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 76 | 1,474 | 134.38% |
| NVDA240913P00080000 | 2024-09-11 9:54AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 84 | 15,893 | 128.13% |
| NVDA240913P00081000 | 2024-09-10 3:50PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 5,021 | 125.00% |
| NVDA240913P00082000 | 2024-09-11 9:59AM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 310 | 1,114 | 118.75% |
| NVDA240913P00083000 | 2024-09-11 9:43AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 15,060 | 114.06% |
| NVDA240913P00084000 | 2024-09-11 10:03AM EDT | 84.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 2,164 | 109.38% |
| NVDA240913P00085000 | 2024-09-11 10:01AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 859 | 7,011 | 106.25% |
| NVDA240913P00086000 | 2024-09-11 10:03AM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,243 | 101.56% |
| NVDA240913P00087000 | 2024-09-11 9:59AM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 586 | 6,935 | 96.88% |
| NVDA240913P00088000 | 2024-09-11 10:02AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 814 | 3,805 | 97.66% |
| NVDA240913P00089000 | 2024-09-11 9:42AM EDT | 89.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 68 | 5,635 | 92.97% |
| NVDA240913P00090000 | 2024-09-11 10:04AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 896 | 51,552 | 88.28% |
| NVDA240913P00091000 | 2024-09-11 10:05AM EDT | 91.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 372 | 3,129 | 83.59% |
| NVDA240913P00092000 | 2024-09-11 10:06AM EDT | 92.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 388 | 6,286 | 78.91% |
| NVDA240913P00093000 | 2024-09-11 10:03AM EDT | 93.00 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 813 | 5,285 | 78.13% |
| NVDA240913P00094000 | 2024-09-11 10:05AM EDT | 94.00 | 0.04 | 0.03 | 0.04 | -0.03 | -50.00% | 357 | 3,948 | 73.44% |
| NVDA240913P00095000 | 2024-09-11 10:07AM EDT | 95.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 3,088 | 27,065 | 71.09% |
| NVDA240913P00096000 | 2024-09-11 10:04AM EDT | 96.00 | 0.05 | 0.04 | 0.05 | -0.06 | -50.00% | 1,542 | 12,603 | 66.41% |
| NVDA240913P00097000 | 2024-09-11 10:04AM EDT | 97.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 1,204 | 5,586 | 65.23% |
| NVDA240913P00098000 | 2024-09-11 10:06AM EDT | 98.00 | 0.07 | 0.07 | 0.08 | -0.08 | -50.00% | 2,112 | 8,009 | 61.91% |
| NVDA240913P00099000 | 2024-09-11 10:06AM EDT | 99.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 2,152 | 11,219 | 59.38% |
| NVDA240913P00100000 | 2024-09-11 10:06AM EDT | 100.00 | 0.13 | 0.11 | 0.12 | -0.13 | -50.00% | 19,396 | 42,962 | 56.25% |
| NVDA240913P00101000 | 2024-09-11 10:07AM EDT | 101.00 | 0.16 | 0.15 | 0.16 | -0.19 | -55.88% | 2,793 | 10,100 | 54.10% |
| NVDA240913P00102000 | 2024-09-11 10:07AM EDT | 102.00 | 0.21 | 0.20 | 0.21 | -0.24 | -53.33% | 4,612 | 12,060 | 51.86% |
| NVDA240913P00103000 | 2024-09-11 10:06AM EDT | 103.00 | 0.28 | 0.26 | 0.27 | -0.31 | -52.54% | 3,805 | 13,222 | 49.41% |
| NVDA240913P00104000 | 2024-09-11 10:06AM EDT | 104.00 | 0.37 | 0.36 | 0.37 | -0.42 | -53.16% | 5,895 | 17,639 | 47.46% |
| NVDA240913P00105000 | 2024-09-11 10:07AM EDT | 105.00 | 0.51 | 0.49 | 0.50 | -0.51 | -50.50% | 21,293 | 27,274 | 45.36% |
| NVDA240913P00106000 | 2024-09-11 10:07AM EDT | 106.00 | 0.71 | 0.68 | 0.69 | -0.59 | -47.20% | 9,921 | 10,714 | 43.70% |
| NVDA240913P00107000 | 2024-09-11 10:07AM EDT | 107.00 | 0.93 | 0.89 | 0.91 | -0.77 | -45.56% | 15,196 | 14,018 | 41.07% |
| NVDA240913P00108000 | 2024-09-11 10:07AM EDT | 108.00 | 1.26 | 1.20 | 1.22 | -0.85 | -40.48% | 24,205 | 13,764 | 38.87% |
| NVDA240913P00109000 | 2024-09-11 10:07AM EDT | 109.00 | 1.56 | 1.58 | 1.60 | -1.09 | -41.29% | 23,285 | 5,956 | 36.04% |
| NVDA240913P00110000 | 2024-09-11 10:07AM EDT | 110.00 | 2.01 | 2.00 | 2.01 | -1.22 | -37.77% | 55,539 | 12,979 | 30.81% |
| NVDA240913P00111000 | 2024-09-11 10:07AM EDT | 111.00 | 2.60 | 2.45 | 2.47 | -1.30 | -34.48% | 25,599 | 2,975 | 20.22% |
| NVDA240913P00112000 | 2024-09-11 10:06AM EDT | 112.00 | 3.00 | 3.10 | 3.15 | -1.55 | -34.07% | 10,391 | 3,406 | 0.00% |
| NVDA240913P00113000 | 2024-09-11 10:07AM EDT | 113.00 | 3.90 | 3.70 | 3.80 | -1.49 | -27.90% | 2,189 | 3,638 | 0.00% |
| NVDA240913P00114000 | 2024-09-11 10:06AM EDT | 114.00 | 4.60 | 4.55 | 4.65 | -2.15 | -31.85% | 1,411 | 3,235 | 0.00% |
| NVDA240913P00115000 | 2024-09-11 10:04AM EDT | 115.00 | 5.12 | 5.20 | 5.30 | -2.03 | -28.39% | 1,484 | 6,917 | 0.00% |
| NVDA240913P00116000 | 2024-09-11 10:07AM EDT | 116.00 | 6.25 | 6.05 | 6.20 | -2.40 | -27.75% | 911 | 2,873 | 0.00% |
| NVDA240913P00117000 | 2024-09-11 10:00AM EDT | 117.00 | 7.45 | 6.90 | 7.15 | -1.55 | -17.22% | 715 | 2,264 | 0.00% |
| NVDA240913P00118000 | 2024-09-11 10:05AM EDT | 118.00 | 8.00 | 7.90 | 8.00 | -2.51 | -23.88% | 508 | 2,804 | 0.00% |
| NVDA240913P00119000 | 2024-09-11 10:06AM EDT | 119.00 | 8.90 | 8.95 | 9.05 | -1.97 | -17.65% | 134 | 1,597 | 0.00% |
| NVDA240913P00120000 | 2024-09-11 9:59AM EDT | 120.00 | 9.82 | 9.90 | 9.95 | -2.12 | -17.76% | 619 | 6,034 | 0.00% |
| NVDA240913P00121000 | 2024-09-11 10:02AM EDT | 121.00 | 11.25 | 10.85 | 10.95 | -2.12 | -15.86% | 65 | 4,335 | 0.00% |
| NVDA240913P00122000 | 2024-09-11 10:03AM EDT | 122.00 | 12.05 | 11.85 | 11.95 | -2.33 | -16.20% | 7 | 280 | 0.00% |
| NVDA240913P00123000 | 2024-09-11 9:55AM EDT | 123.00 | 12.86 | 12.95 | 13.05 | -2.09 | -13.98% | 62 | 2,032 | 0.00% |
| NVDA240913P00124000 | 2024-09-11 10:02AM EDT | 124.00 | 14.15 | 13.80 | 13.90 | -2.28 | -13.88% | 11 | 29 | 0.00% |
| NVDA240913P00125000 | 2024-09-11 10:05AM EDT | 125.00 | 14.93 | 14.75 | 15.00 | -2.51 | -14.39% | 46 | 51 | 0.00% |
| NVDA240913P00126000 | 2024-09-11 9:53AM EDT | 126.00 | 16.19 | 14.95 | 16.10 | -2.51 | -13.42% | 4 | 69 | 0.00% |
| NVDA240913P00127000 | 2024-09-10 3:50PM EDT | 127.00 | 19.45 | 16.50 | 17.50 | 0.00 | - | 7 | 28 | 0.00% |
| NVDA240913P00128000 | 2024-09-10 1:50PM EDT | 128.00 | 21.51 | 17.50 | 18.15 | 0.00 | - | 68 | 38 | 0.00% |
| NVDA240913P00129000 | 2024-09-11 9:54AM EDT | 129.00 | 18.85 | 18.05 | 19.25 | -2.92 | -13.41% | 8 | 15 | 0.00% |
| NVDA240913P00130000 | 2024-09-10 3:50PM EDT | 130.00 | 19.95 | 19.80 | 20.05 | -2.78 | -12.23% | 1 | 88 | 0.00% |
| NVDA240913P00131000 | 2024-09-10 12:07PM EDT | 131.00 | 25.42 | 20.55 | 21.55 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240913P00132000 | 2024-09-09 3:22PM EDT | 132.00 | 26.80 | 21.50 | 22.80 | 0.00 | - | 30 | 1 | 0.00% |
| NVDA240913P00133000 | 2024-09-09 3:20PM EDT | 133.00 | 27.67 | 22.05 | 23.60 | 0.00 | - | 5 | 2 | 0.00% |
| NVDA240913P00134000 | 2024-09-09 3:22PM EDT | 134.00 | 24.05 | 23.25 | 24.35 | -4.70 | -16.35% | 1 | 2 | 0.00% |
| NVDA240913P00135000 | 2024-09-10 1:49PM EDT | 135.00 | 28.51 | 23.60 | 25.40 | 0.00 | - | 18 | 15 | 0.00% |
| NVDA240913P00136000 | 2024-09-10 2:54PM EDT | 136.00 | 28.84 | 25.05 | 26.05 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240913P00137000 | 2024-09-11 10:05AM EDT | 137.00 | 26.83 | 26.00 | 27.80 | -3.17 | -10.51% | 2 | 4 | 0.00% |
| NVDA240913P00138000 | 2024-09-10 3:50PM EDT | 138.00 | 30.45 | 27.05 | 28.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240913P00139000 | 2024-09-09 1:05PM EDT | 139.00 | 28.65 | 28.75 | 29.80 | -4.30 | -13.05% | 121 | 0 | 0.00% |
| NVDA240913P00140000 | 2024-09-10 11:48AM EDT | 140.00 | 33.70 | 29.20 | 30.40 | 0.00 | - | 18 | 18 | 0.00% |
| NVDA240913P00141000 | 2024-09-05 11:45AM EDT | 141.00 | 34.30 | 30.10 | 32.15 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA240913P00142000 | 2024-09-09 11:09AM EDT | 142.00 | 37.79 | 31.15 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00143000 | 2024-09-04 9:35AM EDT | 143.00 | 37.45 | 31.95 | 33.35 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240913P00144000 | 2024-09-05 12:54PM EDT | 144.00 | 37.30 | 33.25 | 34.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240913P00145000 | 2024-09-06 1:05PM EDT | 145.00 | 35.50 | 33.95 | 35.40 | -7.24 | -16.94% | 2 | 7 | 0.00% |
| NVDA240913P00146000 | 2024-09-09 10:46AM EDT | 146.00 | 41.85 | 35.75 | 36.05 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA240913P00147000 | 2024-09-03 12:55PM EDT | 147.00 | 36.55 | 36.35 | 37.25 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA240913P00148000 | 2024-09-05 12:54PM EDT | 148.00 | 41.30 | 37.60 | 38.50 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240913P00150000 | 2024-09-05 3:27PM EDT | 150.00 | 40.20 | 39.15 | 40.05 | -2.80 | -6.51% | 1 | 15 | 0.00% |
| NVDA240913P00155000 | 2024-09-09 9:39AM EDT | 155.00 | 48.70 | 44.05 | 45.50 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240913P00160000 | 2024-09-03 12:16PM EDT | 160.00 | 49.55 | 48.85 | 50.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00165000 | 2024-09-04 3:43PM EDT | 165.00 | 59.04 | 53.60 | 56.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00170000 | 2024-08-29 3:01PM EDT | 170.00 | 52.50 | 58.35 | 61.30 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240913P00175000 | 2024-09-03 3:12PM EDT | 175.00 | 66.02 | 63.35 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 180.00 | 77.76 | 68.35 | 71.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240913P00185000 | 2024-08-29 3:47PM EDT | 185.00 | 66.30 | 73.35 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00190000 | 2024-08-29 3:47PM EDT | 190.00 | 71.27 | 78.35 | 81.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00195000 | 2024-08-29 3:47PM EDT | 195.00 | 76.28 | 83.35 | 86.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240913P00200000 | 2024-08-28 1:43PM EDT | 200.00 | 74.75 | 88.35 | 91.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240913P00205000 | 2024-08-26 12:01PM EDT | 205.00 | 78.70 | 93.35 | 96.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00215000 | 2024-08-29 9:36AM EDT | 215.00 | 91.21 | 103.35 | 106.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240913P00220000 | 2024-08-26 12:16PM EDT | 220.00 | 93.36 | 108.35 | 111.30 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.