NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00005000 | 2023-05-01 2:23PM EDT | 5.00 | 284.50 | 370.95 | 375.95 | 0.00 | - | 3 | 12 | 0.00% |
| NVDA230616C00010000 | 2023-04-19 3:58PM EDT | 10.00 | 269.40 | 300.20 | 304.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00015000 | 2023-05-25 10:00AM EDT | 15.00 | 365.35 | 375.10 | 378.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616C00020000 | 2023-03-10 3:32PM EDT | 20.00 | 209.26 | 249.65 | 251.10 | 0.00 | - | 11 | 29 | 0.00% |
| NVDA230616C00030000 | 2022-09-12 3:25PM EDT | 30.00 | 115.28 | 85.70 | 88.60 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230616C00035000 | 2023-05-18 3:16PM EDT | 35.00 | 282.50 | 355.20 | 358.95 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616C00040000 | 2023-05-22 1:40PM EDT | 40.00 | 273.85 | 350.00 | 353.95 | 0.00 | - | 3 | 139 | 0.00% |
| NVDA230616C00045000 | 2023-04-18 9:30AM EDT | 45.00 | 230.30 | 269.05 | 273.35 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616C00050000 | 2023-05-22 1:45PM EDT | 50.00 | 263.59 | 339.50 | 344.20 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA230616C00055000 | 2023-03-06 10:36AM EDT | 55.00 | 183.50 | 213.80 | 215.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 240.04 | 330.05 | 334.15 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA230616C00062500 | 2023-05-26 11:38AM EDT | 62.50 | 322.88 | 327.85 | 331.40 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA230616C00065000 | 2023-05-30 11:45AM EDT | 65.00 | 347.85 | 326.00 | 329.00 | 0.00 | - | 5 | 25 | 0.00% |
| NVDA230616C00067500 | 2022-08-04 2:11PM EDT | 67.50 | 126.70 | 71.30 | 77.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA230616C00070000 | 2023-05-23 10:41AM EDT | 70.00 | 241.68 | 320.05 | 323.90 | 0.00 | - | 3 | 52 | 0.00% |
| NVDA230616C00072500 | 2023-04-26 2:35PM EDT | 72.50 | 198.25 | 314.70 | 318.90 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA230616C00075000 | 2023-05-17 2:32PM EDT | 75.00 | 225.73 | 315.40 | 318.75 | 0.00 | - | 1 | 440 | 0.00% |
| NVDA230616C00077500 | 2023-02-27 2:59PM EDT | 77.50 | 161.61 | 191.80 | 194.10 | 0.00 | - | 52 | 169 | 0.00% |
| NVDA230616C00080000 | 2023-05-22 3:31PM EDT | 80.00 | 232.55 | 310.15 | 314.05 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA230616C00082500 | 2023-05-17 1:46PM EDT | 82.50 | 218.00 | 307.45 | 311.60 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA230616C00085000 | 2023-04-25 2:24PM EDT | 85.00 | 180.50 | 293.05 | 296.50 | 0.00 | - | 8 | 79 | 0.00% |
| NVDA230616C00087500 | 2023-03-06 11:21AM EDT | 87.50 | 152.75 | 181.70 | 182.75 | 0.00 | - | 2 | 59 | 0.00% |
| NVDA230616C00090000 | 2023-05-17 3:37PM EDT | 90.00 | 211.23 | 299.95 | 304.40 | 0.00 | - | 1 | 194 | 0.00% |
| NVDA230616C00092500 | 2023-05-31 10:30AM EDT | 92.50 | 299.41 | 298.20 | 301.20 | 0.00 | - | 1 | 156 | 0.00% |
| NVDA230616C00095000 | 2023-05-31 9:37AM EDT | 95.00 | 302.52 | 294.95 | 299.35 | 0.00 | - | 1 | 253 | 0.00% |
| NVDA230616C00097500 | 2023-04-26 12:10PM EDT | 97.50 | 175.85 | 290.45 | 293.55 | 0.00 | - | 2 | 253 | 0.00% |
| NVDA230616C00100000 | 2023-05-25 11:21AM EDT | 100.00 | 289.40 | 290.35 | 294.85 | 0.00 | - | 14 | 1,816 | 272.85% |
| NVDA230616C00102500 | 2023-01-27 2:50PM EDT | 102.50 | 105.79 | 127.55 | 136.70 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA230616C00105000 | 2023-05-18 12:47PM EDT | 105.00 | 208.71 | 284.95 | 289.50 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA230616C00107500 | 2023-02-23 2:57PM EDT | 107.50 | 131.00 | 158.95 | 163.85 | 0.00 | - | 6 | 44 | 0.00% |
| NVDA230616C00110000 | 2023-05-25 1:05PM EDT | 110.00 | 277.80 | 280.15 | 284.35 | 0.00 | - | 1 | 191 | 0.00% |
| NVDA230616C00112500 | 2023-02-21 3:01PM EDT | 112.50 | 98.95 | 159.15 | 162.60 | 0.00 | - | 2 | 47 | 0.00% |
| NVDA230616C00115000 | 2023-05-25 9:39AM EDT | 115.00 | 274.35 | 275.15 | 279.40 | +20.30 | +7.99% | 4 | 236 | 0.00% |
| NVDA230616C00117500 | 2023-03-09 1:47PM EDT | 117.50 | 123.50 | 153.20 | 154.65 | 0.00 | - | 1 | 270 | 0.00% |
| NVDA230616C00120000 | 2023-05-31 1:41PM EDT | 120.00 | 267.78 | 270.25 | 273.65 | 0.00 | - | 6 | 722 | 0.00% |
| NVDA230616C00122500 | 2023-05-30 9:42AM EDT | 122.50 | 290.10 | 268.05 | 271.35 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA230616C00125000 | 2023-05-30 1:13PM EDT | 125.00 | 281.55 | 265.00 | 269.50 | 0.00 | - | 1 | 1,003 | 0.00% |
| NVDA230616C00127500 | 2023-05-25 12:50PM EDT | 127.50 | 259.80 | 263.15 | 266.30 | 0.00 | - | 2 | 164 | 0.00% |
| NVDA230616C00130000 | 2023-05-26 1:15PM EDT | 130.00 | 257.55 | 260.30 | 264.20 | 0.00 | - | 1 | 811 | 0.00% |
| NVDA230616C00132500 | 2023-04-17 11:48AM EDT | 132.50 | 134.70 | 169.20 | 170.55 | 0.00 | - | 3 | 188 | 0.00% |
| NVDA230616C00135000 | 2023-05-31 10:20AM EDT | 135.00 | 256.35 | 255.20 | 259.20 | 0.00 | - | 11 | 439 | 0.00% |
| NVDA230616C00137500 | 2023-05-31 11:42AM EDT | 137.50 | 248.76 | 252.50 | 257.00 | 0.00 | - | 16 | 328 | 0.00% |
| NVDA230616C00140000 | 2023-05-30 12:21PM EDT | 140.00 | 266.15 | 250.55 | 254.85 | 0.00 | - | 12 | 1,179 | 208.50% |
| NVDA230616C00142500 | 2023-05-25 11:24AM EDT | 142.50 | 250.00 | 247.55 | 252.00 | 0.00 | - | 1 | 327 | 0.00% |
| NVDA230616C00145000 | 2023-05-30 3:05PM EDT | 145.00 | 258.34 | 245.20 | 249.35 | 0.00 | - | 2 | 758 | 0.00% |
| NVDA230616C00147500 | 2023-05-26 12:44PM EDT | 147.50 | 242.35 | 243.10 | 246.75 | 0.00 | - | 7 | 463 | 0.00% |
| NVDA230616C00150000 | 2023-05-31 3:55PM EDT | 150.00 | 230.00 | 240.50 | 244.30 | 0.00 | - | 2 | 8,101 | 0.00% |
| NVDA230616C00152500 | 2023-05-31 2:22PM EDT | 152.50 | 233.15 | 237.95 | 242.05 | 0.00 | - | 1 | 343 | 0.00% |
| NVDA230616C00155000 | 2023-05-31 1:08PM EDT | 155.00 | 227.80 | 235.50 | 239.30 | 0.00 | - | 1 | 1,360 | 0.00% |
| NVDA230616C00157500 | 2023-05-31 3:08PM EDT | 157.50 | 225.44 | 233.55 | 236.45 | 0.00 | - | 2 | 541 | 0.00% |
| NVDA230616C00160000 | 2023-06-01 9:53AM EDT | 160.00 | 234.35 | 230.30 | 234.40 | +7.09 | +3.12% | 17 | 3,542 | 0.00% |
| NVDA230616C00162500 | 2023-05-25 1:17PM EDT | 162.50 | 225.10 | 227.85 | 231.90 | 0.00 | - | 2 | 903 | 0.00% |
| NVDA230616C00165000 | 2023-05-31 12:07PM EDT | 165.00 | 221.61 | 225.25 | 229.60 | 0.00 | - | 5 | 1,898 | 145.31% |
| NVDA230616C00167500 | 2023-05-31 3:23PM EDT | 167.50 | 216.40 | 223.60 | 226.90 | 0.00 | - | 1 | 889 | 0.00% |
| NVDA230616C00170000 | 2023-05-31 3:36PM EDT | 170.00 | 215.00 | 220.20 | 224.60 | 0.00 | - | 26 | 2,722 | 140.63% |
| NVDA230616C00172500 | 2023-06-01 10:47AM EDT | 172.50 | 218.84 | 217.55 | 222.10 | -20.82 | -8.69% | 2 | 1,424 | 138.28% |
| NVDA230616C00175000 | 2023-06-01 11:28AM EDT | 175.00 | 218.32 | 215.25 | 219.60 | +13.32 | +6.50% | 6 | 2,376 | 135.94% |
| NVDA230616C00177500 | 2023-05-26 10:36AM EDT | 177.50 | 205.00 | 213.00 | 216.30 | 0.00 | - | 1 | 905 | 0.00% |
| NVDA230616C00180000 | 2023-05-31 3:41PM EDT | 180.00 | 205.01 | 210.30 | 213.85 | 0.00 | - | 64 | 4,754 | 0.00% |
| NVDA230616C00182500 | 2023-05-31 2:32PM EDT | 182.50 | 203.63 | 208.10 | 212.15 | 0.00 | - | 1 | 731 | 139.06% |
| NVDA230616C00185000 | 2023-05-31 1:11PM EDT | 185.00 | 198.44 | 205.10 | 209.65 | 0.00 | - | 4 | 1,869 | 136.72% |
| NVDA230616C00187500 | 2023-06-01 9:48AM EDT | 187.50 | 197.03 | 203.35 | 207.45 | -1.48 | -0.75% | 2 | 1,742 | 158.98% |
| NVDA230616C00190000 | 2023-06-01 10:36AM EDT | 190.00 | 197.17 | 200.70 | 203.85 | +5.64 | +2.94% | 3 | 5,123 | 0.00% |
| NVDA230616C00192500 | 2023-05-30 3:18PM EDT | 192.50 | 208.00 | 198.30 | 201.70 | 0.00 | - | 2 | 1,676 | 0.00% |
| NVDA230616C00195000 | 2023-06-01 10:10AM EDT | 195.00 | 196.70 | 196.35 | 198.80 | +4.05 | +2.10% | 1 | 1,767 | 0.00% |
| NVDA230616C00197500 | 2023-06-01 10:54AM EDT | 197.50 | 193.34 | 193.85 | 196.15 | -2.39 | -1.22% | 1 | 1,042 | 0.00% |
| NVDA230616C00200000 | 2023-06-01 11:25AM EDT | 200.00 | 195.00 | 191.45 | 194.00 | +8.98 | +4.83% | 7 | 6,260 | 0.00% |
| NVDA230616C00202500 | 2023-05-31 1:15PM EDT | 202.50 | 180.50 | 188.65 | 191.00 | 0.00 | - | 1 | 1,683 | 0.00% |
| NVDA230616C00205000 | 2023-06-01 10:46AM EDT | 205.00 | 185.40 | 186.50 | 188.60 | +3.25 | +1.78% | 2 | 2,621 | 0.00% |
| NVDA230616C00207500 | 2023-05-31 12:11PM EDT | 207.50 | 179.95 | 183.45 | 186.05 | 0.00 | - | 1 | 1,936 | 0.00% |
| NVDA230616C00210000 | 2023-05-31 3:50PM EDT | 210.00 | 175.00 | 181.20 | 183.55 | 0.00 | - | 51 | 3,461 | 0.00% |
| NVDA230616C00212500 | 2023-06-01 9:34AM EDT | 212.50 | 175.50 | 178.70 | 181.30 | +2.60 | +1.50% | 1 | 897 | 0.00% |
| NVDA230616C00215000 | 2023-05-31 3:59PM EDT | 215.00 | 165.55 | 176.10 | 178.80 | 0.00 | - | 4 | 2,062 | 0.00% |
| NVDA230616C00217500 | 2023-05-31 3:24PM EDT | 217.50 | 166.17 | 173.45 | 177.05 | 0.00 | - | 5 | 1,044 | 0.00% |
| NVDA230616C00220000 | 2023-05-31 2:43PM EDT | 220.00 | 165.79 | 171.20 | 173.60 | 0.00 | - | 26 | 2,255 | 0.00% |
| NVDA230616C00222500 | 2023-05-30 12:06PM EDT | 222.50 | 188.80 | 168.70 | 171.45 | 0.00 | - | 14 | 991 | 0.00% |
| NVDA230616C00225000 | 2023-05-31 3:55PM EDT | 225.00 | 155.07 | 166.10 | 168.90 | 0.00 | - | 4 | 2,787 | 0.00% |
| NVDA230616C00227500 | 2023-05-31 11:30AM EDT | 227.50 | 160.40 | 163.70 | 167.10 | 0.00 | - | 1 | 844 | 94.14% |
| NVDA230616C00230000 | 2023-06-01 11:25AM EDT | 230.00 | 165.00 | 161.65 | 163.50 | +13.00 | +8.55% | 1 | 3,806 | 0.00% |
| NVDA230616C00232500 | 2023-05-31 3:10PM EDT | 232.50 | 150.62 | 158.60 | 161.40 | 0.00 | - | 29 | 1,394 | 0.00% |
| NVDA230616C00235000 | 2023-06-01 10:40AM EDT | 235.00 | 153.68 | 156.55 | 158.55 | +0.85 | +0.56% | 2 | 1,569 | 0.00% |
| NVDA230616C00237500 | 2023-05-30 11:33AM EDT | 237.50 | 174.81 | 153.40 | 157.05 | 0.00 | - | 16 | 1,089 | 0.00% |
| NVDA230616C00240000 | 2023-06-01 11:14AM EDT | 240.00 | 153.36 | 151.45 | 153.50 | +9.36 | +6.50% | 8 | 4,851 | 0.00% |
| NVDA230616C00242500 | 2023-05-26 2:57PM EDT | 242.50 | 147.02 | 148.65 | 151.05 | 0.00 | - | 6 | 5,219 | 0.00% |
| NVDA230616C00245000 | 2023-06-01 10:45AM EDT | 245.00 | 145.55 | 146.60 | 149.25 | +10.67 | +7.91% | 1 | 3,942 | 0.00% |
| NVDA230616C00247500 | 2023-05-30 1:31PM EDT | 247.50 | 152.45 | 143.40 | 146.40 | 0.00 | - | 9 | 986 | 0.00% |
| NVDA230616C00250000 | 2023-06-01 10:37AM EDT | 250.00 | 137.11 | 141.55 | 143.15 | +5.51 | +4.19% | 3 | 7,802 | 0.00% |
| NVDA230616C00255000 | 2023-06-01 10:40AM EDT | 255.00 | 136.50 | 136.25 | 138.65 | +7.50 | +5.81% | 6 | 1,908 | 0.00% |
| NVDA230616C00260000 | 2023-06-01 11:35AM EDT | 260.00 | 133.32 | 131.35 | 133.80 | +13.34 | +11.12% | 5 | 4,317 | 0.00% |
| NVDA230616C00265000 | 2023-05-31 1:31PM EDT | 265.00 | 121.60 | 126.50 | 129.00 | 0.00 | - | 2,018 | 4,048 | 0.00% |
| NVDA230616C00270000 | 2023-06-01 11:32AM EDT | 270.00 | 122.15 | 121.45 | 123.80 | +10.54 | +9.44% | 7 | 2,952 | 0.00% |
| NVDA230616C00275000 | 2023-05-31 3:00PM EDT | 275.00 | 110.93 | 116.40 | 118.55 | +0.93 | +0.85% | 1 | 6,761 | 0.00% |
| NVDA230616C00280000 | 2023-06-01 11:32AM EDT | 280.00 | 111.90 | 111.55 | 113.55 | +9.90 | +9.71% | 3 | 4,263 | 0.00% |
| NVDA230616C00282500 | 2023-05-30 12:10PM EDT | 282.50 | 128.69 | 108.85 | 112.15 | 0.00 | - | 1 | 102 | 64.36% |
| NVDA230616C00285000 | 2023-06-01 10:41AM EDT | 285.00 | 108.35 | 106.30 | 108.10 | +13.40 | +14.11% | 8 | 7,170 | 0.00% |
| NVDA230616C00287500 | 2023-06-01 9:30AM EDT | 287.50 | 97.56 | 104.15 | 105.45 | +1.85 | +1.93% | 1 | 2,730 | 0.00% |
| NVDA230616C00290000 | 2023-06-01 11:00AM EDT | 290.00 | 101.50 | 101.80 | 103.45 | +11.37 | +12.62% | 4 | 5,602 | 0.00% |
| NVDA230616C00292500 | 2023-05-30 9:45AM EDT | 292.50 | 122.75 | 99.05 | 100.80 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA230616C00295000 | 2023-06-01 10:02AM EDT | 295.00 | 97.67 | 96.50 | 98.15 | +6.79 | +7.47% | 9 | 3,966 | 0.00% |
| NVDA230616C00297500 | 2023-05-31 1:11PM EDT | 297.50 | 86.47 | 94.20 | 95.80 | 0.00 | - | 5 | 99 | 0.00% |
| NVDA230616C00300000 | 2023-06-01 11:25AM EDT | 300.00 | 95.40 | 92.25 | 93.30 | +15.40 | +19.25% | 1,034 | 15,625 | 0.00% |
| NVDA230616C00302500 | 2023-05-31 1:08PM EDT | 302.50 | 81.20 | 89.70 | 90.65 | 0.00 | - | 11 | 357 | 0.00% |
| NVDA230616C00305000 | 2023-06-01 10:18AM EDT | 305.00 | 86.79 | 87.35 | 88.20 | +7.71 | +9.75% | 14 | 5,746 | 0.00% |
| NVDA230616C00307500 | 2023-06-01 11:44AM EDT | 307.50 | 85.62 | 85.45 | 86.50 | +7.92 | +10.19% | 4 | 481 | 0.00% |
| NVDA230616C00310000 | 2023-06-01 10:51AM EDT | 310.00 | 81.86 | 82.50 | 83.45 | +8.11 | +11.00% | 9 | 5,938 | 0.00% |
| NVDA230616C00312500 | 2023-06-01 9:52AM EDT | 312.50 | 75.35 | 80.10 | 80.75 | +1.05 | +1.41% | 8 | 3,551 | 0.00% |
| NVDA230616C00315000 | 2023-06-01 11:14AM EDT | 315.00 | 79.05 | 77.75 | 78.80 | +9.52 | +13.69% | 220 | 4,323 | 0.00% |
| NVDA230616C00317500 | 2023-06-01 10:55AM EDT | 317.50 | 74.00 | 75.10 | 76.00 | +10.78 | +17.05% | 2 | 469 | 0.00% |
| NVDA230616C00320000 | 2023-06-01 11:00AM EDT | 320.00 | 72.00 | 72.80 | 73.70 | +11.08 | +18.19% | 21 | 9,265 | 0.00% |
| NVDA230616C00322500 | 2023-06-01 11:11AM EDT | 322.50 | 71.36 | 70.15 | 71.20 | +12.84 | +21.94% | 2 | 552 | 0.00% |
| NVDA230616C00325000 | 2023-06-01 11:09AM EDT | 325.00 | 70.86 | 67.95 | 69.05 | +14.65 | +26.06% | 36 | 3,921 | 0.00% |
| NVDA230616C00327500 | 2023-06-01 9:54AM EDT | 327.50 | 63.00 | 65.40 | 66.40 | +4.05 | +6.87% | 62 | 179 | 0.00% |
| NVDA230616C00330000 | 2023-06-01 11:44AM EDT | 330.00 | 63.72 | 63.00 | 64.05 | +11.57 | +22.19% | 50 | 10,982 | 0.00% |
| NVDA230616C00332500 | 2023-06-01 10:32AM EDT | 332.50 | 55.65 | 60.55 | 61.60 | +1.40 | +2.58% | 3 | 987 | 0.00% |
| NVDA230616C00335000 | 2023-06-01 11:19AM EDT | 335.00 | 59.37 | 58.40 | 59.20 | +11.57 | +24.21% | 31 | 4,541 | 0.00% |
| NVDA230616C00337500 | 2023-06-01 10:17AM EDT | 337.50 | 54.24 | 56.35 | 57.35 | +8.59 | +18.82% | 6 | 4,225 | 38.53% |
| NVDA230616C00340000 | 2023-06-01 11:48AM EDT | 340.00 | 54.80 | 54.15 | 54.85 | +9.75 | +21.64% | 72 | 15,968 | 36.96% |
| NVDA230616C00345000 | 2023-06-01 11:48AM EDT | 345.00 | 50.15 | 49.25 | 49.95 | +11.25 | +28.92% | 11 | 1,857 | 35.67% |
| NVDA230616C00350000 | 2023-06-01 11:34AM EDT | 350.00 | 44.60 | 45.00 | 45.45 | +10.20 | +29.65% | 144 | 9,831 | 38.40% |
| NVDA230616C00355000 | 2023-06-01 11:48AM EDT | 355.00 | 41.35 | 40.70 | 41.10 | +8.95 | +27.62% | 48 | 6,278 | 39.99% |
| NVDA230616C00360000 | 2023-06-01 11:48AM EDT | 360.00 | 37.35 | 36.45 | 37.05 | +9.15 | +32.45% | 38 | 2,398 | 41.74% |
| NVDA230616C00362500 | 2023-06-01 11:08AM EDT | 362.50 | 34.52 | 34.70 | 35.25 | +8.95 | +35.00% | 22 | 1,262 | 43.14% |
| NVDA230616C00365000 | 2023-06-01 11:36AM EDT | 365.00 | 33.37 | 32.45 | 33.10 | +9.48 | +39.68% | 63 | 889 | 42.49% |
| NVDA230616C00370000 | 2023-06-01 11:51AM EDT | 370.00 | 29.18 | 28.70 | 29.20 | +8.34 | +40.02% | 135 | 1,635 | 42.38% |
| NVDA230616C00375000 | 2023-06-01 11:46AM EDT | 375.00 | 26.00 | 25.30 | 25.75 | +7.50 | +40.54% | 398 | 3,252 | 43.05% |
| NVDA230616C00380000 | 2023-06-01 11:46AM EDT | 380.00 | 23.00 | 22.40 | 22.85 | +7.60 | +49.35% | 496 | 3,949 | 44.60% |
| NVDA230616C00385000 | 2023-06-01 11:50AM EDT | 385.00 | 19.40 | 19.60 | 19.80 | +6.10 | +45.86% | 3,183 | 2,434 | 44.64% |
| NVDA230616C00387500 | 2023-06-01 11:51AM EDT | 387.50 | 18.40 | 18.55 | 18.80 | +6.09 | +49.47% | 707 | 1,984 | 45.97% |
| NVDA230616C00390000 | 2023-06-01 11:51AM EDT | 390.00 | 17.07 | 17.00 | 17.15 | +5.72 | +50.40% | 3,947 | 5,624 | 45.07% |
| NVDA230616C00395000 | 2023-06-01 11:50AM EDT | 395.00 | 14.58 | 14.65 | 14.80 | +4.87 | +50.15% | 1,943 | 3,046 | 45.58% |
| NVDA230616C00400000 | 2023-06-01 11:50AM EDT | 400.00 | 12.50 | 12.60 | 12.70 | +4.25 | +51.52% | 6,389 | 15,728 | 46.03% |
| NVDA230616C00405000 | 2023-06-01 11:51AM EDT | 405.00 | 10.87 | 10.85 | 10.95 | +3.72 | +52.03% | 1,404 | 3,092 | 46.80% |
| NVDA230616C00410000 | 2023-06-01 11:50AM EDT | 410.00 | 9.20 | 9.15 | 9.30 | +3.10 | +50.82% | 1,595 | 10,195 | 47.16% |
| NVDA230616C00415000 | 2023-06-01 11:51AM EDT | 415.00 | 7.99 | 7.95 | 8.05 | +2.84 | +55.15% | 1,216 | 5,664 | 48.15% |
| NVDA230616C00420000 | 2023-06-01 11:46AM EDT | 420.00 | 7.02 | 6.70 | 6.80 | +2.61 | +59.18% | 1,424 | 10,588 | 48.52% |
| NVDA230616C00425000 | 2023-06-01 11:51AM EDT | 425.00 | 5.90 | 5.85 | 6.00 | +2.13 | +56.50% | 923 | 3,787 | 49.94% |
| NVDA230616C00430000 | 2023-06-01 11:46AM EDT | 430.00 | 5.16 | 5.00 | 5.10 | +1.92 | +59.26% | 1,829 | 6,442 | 50.27% |
| NVDA230616C00435000 | 2023-06-01 11:40AM EDT | 435.00 | 4.25 | 4.30 | 4.40 | +1.40 | +49.12% | 915 | 2,572 | 51.10% |
| NVDA230616C00440000 | 2023-06-01 11:50AM EDT | 440.00 | 3.75 | 3.70 | 3.80 | +1.27 | +51.21% | 977 | 4,935 | 51.92% |
| NVDA230616C00445000 | 2023-06-01 11:48AM EDT | 445.00 | 3.30 | 3.20 | 3.35 | +1.16 | +54.21% | 102 | 1,980 | 52.93% |
| NVDA230616C00450000 | 2023-06-01 11:48AM EDT | 450.00 | 2.88 | 2.74 | 2.81 | +0.99 | +52.38% | 11,422 | 38,283 | 53.42% |
| NVDA230616C00455000 | 2023-06-01 11:39AM EDT | 455.00 | 2.50 | 2.44 | 2.50 | +0.83 | +49.70% | 277 | 4,628 | 54.64% |
| NVDA230616C00460000 | 2023-06-01 11:39AM EDT | 460.00 | 2.13 | 2.08 | 2.14 | +0.68 | +46.90% | 233 | 11,692 | 55.20% |
| NVDA230616C00465000 | 2023-06-01 11:25AM EDT | 465.00 | 2.15 | 1.84 | 1.89 | +0.87 | +67.97% | 248 | 2,076 | 56.23% |
| NVDA230616C00470000 | 2023-06-01 11:15AM EDT | 470.00 | 1.78 | 1.61 | 1.65 | +0.67 | +60.36% | 1,274 | 4,885 | 57.06% |
| NVDA230616C00475000 | 2023-06-01 11:50AM EDT | 475.00 | 1.42 | 1.43 | 1.48 | +0.40 | +39.22% | 212 | 4,854 | 58.11% |
| NVDA230616C00480000 | 2023-06-01 11:37AM EDT | 480.00 | 1.36 | 1.26 | 1.30 | +0.42 | +44.68% | 113 | 5,715 | 58.94% |
| NVDA230616C00485000 | 2023-06-01 10:56AM EDT | 485.00 | 1.07 | 1.12 | 1.17 | +0.12 | +12.63% | 32 | 865 | 59.94% |
| NVDA230616C00490000 | 2023-06-01 11:50AM EDT | 490.00 | 1.01 | 0.99 | 1.03 | +0.21 | +26.25% | 70 | 2,587 | 60.72% |
| NVDA230616C00495000 | 2023-06-01 11:52AM EDT | 495.00 | 0.92 | 0.89 | 0.94 | +0.15 | +19.48% | 21 | 921 | 61.77% |
| NVDA230616C00500000 | 2023-06-01 11:47AM EDT | 500.00 | 0.83 | 0.79 | 0.83 | +0.19 | +29.69% | 2,404 | 9,519 | 62.52% |
| NVDA230616C00505000 | 2023-06-01 11:30AM EDT | 505.00 | 0.80 | 0.72 | 0.75 | +0.14 | +21.21% | 55 | 391 | 63.53% |
| NVDA230616C00510000 | 2023-06-01 11:42AM EDT | 510.00 | 0.67 | 0.64 | 0.68 | +0.10 | +17.54% | 7 | 231 | 64.38% |
| NVDA230616C00515000 | 2023-06-01 11:30AM EDT | 515.00 | 0.63 | 0.58 | 0.62 | +0.05 | +8.62% | 14 | 557 | 65.33% |
| NVDA230616C00520000 | 2023-06-01 11:46AM EDT | 520.00 | 0.53 | 0.52 | 0.56 | +0.04 | +8.16% | 37 | 2,928 | 66.11% |
| NVDA230616C00525000 | 2023-06-01 9:59AM EDT | 525.00 | 0.55 | 0.47 | 0.51 | +0.14 | +34.15% | 29 | 600 | 66.99% |
| NVDA230616C00530000 | 2023-06-01 11:26AM EDT | 530.00 | 0.53 | 0.42 | 0.47 | +0.10 | +23.26% | 15 | 715 | 67.82% |
| NVDA230616C00535000 | 2023-06-01 9:55AM EDT | 535.00 | 0.39 | 0.39 | 0.43 | -0.04 | -9.30% | 34 | 213 | 68.80% |
| NVDA230616C00540000 | 2023-06-01 11:13AM EDT | 540.00 | 0.40 | 0.36 | 0.39 | +0.06 | +17.65% | 82 | 3,413 | 69.63% |
| NVDA230616C00545000 | 2023-06-01 9:55AM EDT | 545.00 | 0.35 | 0.32 | 0.36 | 0.00 | - | 13 | 221 | 70.36% |
| NVDA230616C00550000 | 2023-06-01 11:31AM EDT | 550.00 | 0.34 | 0.31 | 0.33 | +0.06 | +21.43% | 1,163 | 4,098 | 71.44% |
| NVDA230616C00555000 | 2023-05-31 11:32AM EDT | 555.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 511 | 538 | 72.12% |
| NVDA230616C00560000 | 2023-06-01 10:44AM EDT | 560.00 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 28 | 1,718 | 72.85% |
| NVDA230616C00565000 | 2023-06-01 10:26AM EDT | 565.00 | 0.21 | 0.23 | 0.26 | -0.10 | -32.26% | 23 | 69 | 73.63% |
| NVDA230616C00570000 | 2023-06-01 11:16AM EDT | 570.00 | 0.26 | 0.21 | 0.24 | +0.02 | +8.33% | 47 | 114 | 74.41% |
| NVDA230616C00575000 | 2023-06-01 11:15AM EDT | 575.00 | 0.24 | 0.19 | 0.23 | +0.01 | +4.35% | 16 | 153 | 75.29% |
| NVDA230616C00580000 | 2023-06-01 11:41AM EDT | 580.00 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 55 | 2,509 | 76.07% |
| NVDA230616C00585000 | 2023-06-01 11:14AM EDT | 585.00 | 0.20 | 0.16 | 0.20 | +0.02 | +11.11% | 3 | 281 | 76.76% |
| NVDA230616C00590000 | 2021-07-16 3:47PM EDT | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| NVDA230616C00595000 | 2023-06-01 10:24AM EDT | 595.00 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 2 | 498 | 77.93% |
| NVDA230616C00600000 | 2023-06-01 11:42AM EDT | 600.00 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 563 | 33,560 | 79.59% |
| NVDA230616C00610000 | 2021-07-16 2:05PM EDT | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| NVDA230616C00620000 | 2021-07-19 12:29PM EDT | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| NVDA230616C00630000 | 2021-07-16 10:56AM EDT | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NVDA230616C00640000 | 2021-07-06 12:16PM EDT | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA230616C00650000 | 2021-07-08 3:23PM EDT | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| NVDA230616C00660000 | 2021-07-06 1:33PM EDT | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA230616C00670000 | 2021-07-16 3:38PM EDT | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA230616C00680000 | 2021-07-15 3:49PM EDT | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVDA230616C00690000 | 2021-07-08 11:39AM EDT | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 50.00% |
| NVDA230616C00700000 | 2021-07-19 3:26PM EDT | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 50.00% |
| NVDA230616C00710000 | 2021-07-15 3:59PM EDT | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA230616C00720000 | 2021-07-19 2:17PM EDT | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| NVDA230616C00730000 | 2021-07-19 11:39AM EDT | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA230616C00740000 | 2021-07-16 3:28PM EDT | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| NVDA230616C00750000 | 2021-07-19 2:38PM EDT | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230616C00760000 | 2021-07-19 12:38PM EDT | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 50.00% |
| NVDA230616C00770000 | 2021-07-19 3:27PM EDT | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230616C00780000 | 2021-07-19 10:13AM EDT | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| NVDA230616C00790000 | 2021-07-16 3:55PM EDT | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA230616C00800000 | 2021-07-19 1:58PM EDT | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 50.00% |
| NVDA230616C00810000 | 2021-07-19 10:47AM EDT | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| NVDA230616C00820000 | 2021-07-15 2:20PM EDT | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| NVDA230616C00830000 | 2021-07-16 9:42AM EDT | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| NVDA230616C00840000 | 2021-07-16 12:54PM EDT | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| NVDA230616C00850000 | 2021-07-16 1:19PM EDT | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| NVDA230616C00860000 | 2021-07-15 2:13PM EDT | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA230616C00870000 | 2021-07-15 2:00PM EDT | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NVDA230616C00880000 | 2021-07-19 11:03AM EDT | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NVDA230616C00890000 | 2021-07-15 1:31PM EDT | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230616C00900000 | 2021-07-16 2:54PM EDT | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA230616C00910000 | 2021-07-06 12:23PM EDT | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 50.00% |
| NVDA230616C00920000 | 2021-07-16 1:15PM EDT | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA230616C00930000 | 2021-06-29 11:51AM EDT | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C00940000 | 2021-07-16 3:17PM EDT | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA230616C00950000 | 2021-07-16 10:55AM EDT | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| NVDA230616C00960000 | 2021-07-13 12:52PM EDT | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| NVDA230616C00970000 | 2021-07-07 9:48AM EDT | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NVDA230616C00980000 | 2021-07-16 1:59PM EDT | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C00990000 | 2021-07-19 1:19PM EDT | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA230616C01000000 | 2021-07-19 3:26PM EDT | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| NVDA230616C01020000 | 2021-07-16 2:30PM EDT | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA230616C01040000 | 2021-07-16 2:49PM EDT | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 50.00% |
| NVDA230616C01060000 | 2021-07-19 12:00PM EDT | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA230616C01080000 | 2021-07-19 12:05AM EDT | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA230616C01100000 | 2021-07-16 3:53PM EDT | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| NVDA230616C01120000 | 2021-07-01 11:47AM EDT | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA230616C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C01150000 | 2021-07-15 3:31PM EDT | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA230616C01160000 | 2021-07-15 3:31PM EDT | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| NVDA230616C01180000 | 2021-07-09 10:13AM EDT | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA230616C01200000 | 2021-07-16 3:58PM EDT | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA230616C01250000 | 2021-07-08 3:39PM EDT | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C01300000 | 2021-07-07 3:57PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NVDA230616C01350000 | 2021-07-15 11:55AM EDT | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230616C01400000 | 2021-07-19 11:53AM EDT | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| NVDA230616C01450000 | 2021-07-15 1:43PM EDT | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230616C01500000 | 2021-07-16 12:46PM EDT | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230616C01550000 | 2021-07-19 12:33PM EDT | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NVDA230616C01600000 | 2021-07-19 3:47PM EDT | 1,600.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 57 | 208 | 50.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00005000 | 2023-05-31 11:12AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 625.00% |
| NVDA230616P00010000 | 2023-05-25 3:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 261 | 512.50% |
| NVDA230616P00015000 | 2023-04-13 1:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 450.00% |
| NVDA230616P00020000 | 2023-05-03 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 50.00% |
| NVDA230616P00022500 | 2023-02-03 2:48PM EDT | 22.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 137 | 487.50% |
| NVDA230616P00025000 | 2023-03-03 1:39PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 246 | 421.88% |
| NVDA230616P00030000 | 2023-05-26 9:37AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,036 | 350.00% |
| NVDA230616P00035000 | 2023-03-15 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 692 | 331.25% |
| NVDA230616P00040000 | 2023-05-01 2:38PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 312.50% |
| NVDA230616P00045000 | 2023-04-18 2:11PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,462 | 300.00% |
| NVDA230616P00050000 | 2023-05-03 3:54PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9,816 | 281.25% |
| NVDA230616P00055000 | 2023-05-22 11:40AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,591 | 268.75% |
| NVDA230616P00060000 | 2023-04-26 11:13AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,346 | 256.25% |
| NVDA230616P00062500 | 2023-05-24 1:48PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,092 | 250.00% |
| NVDA230616P00065000 | 2023-05-24 1:48PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,478 | 250.00% |
| NVDA230616P00067500 | 2023-05-24 12:45PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,991 | 243.75% |
| NVDA230616P00070000 | 2023-05-25 12:50PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,937 | 237.50% |
| NVDA230616P00072500 | 2023-05-04 11:09AM EDT | 72.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,289 | 231.25% |
| NVDA230616P00075000 | 2023-05-24 10:11AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,130 | 225.00% |
| NVDA230616P00077500 | 2023-05-24 1:50PM EDT | 77.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 3,459 | 225.00% |
| NVDA230616P00080000 | 2023-05-30 3:14PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5,482 | 218.75% |
| NVDA230616P00082500 | 2023-05-25 11:14AM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,005 | 212.50% |
| NVDA230616P00085000 | 2023-05-31 11:33AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,109 | 212.50% |
| NVDA230616P00087500 | 2023-05-30 2:54PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,227 | 206.25% |
| NVDA230616P00090000 | 2023-05-30 11:34AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,857 | 200.00% |
| NVDA230616P00092500 | 2023-05-24 3:25PM EDT | 92.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 3,379 | 196.88% |
| NVDA230616P00095000 | 2023-05-30 11:34AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,694 | 193.75% |
| NVDA230616P00097500 | 2023-05-30 11:50AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,442 | 193.75% |
| NVDA230616P00100000 | 2023-05-26 3:31PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 8,737 | 187.50% |
| NVDA230616P00102500 | 2023-05-31 1:47PM EDT | 102.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 2,195 | 193.75% |
| NVDA230616P00105000 | 2023-05-25 2:49PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 809 | 3,661 | 190.63% |
| NVDA230616P00107500 | 2023-05-04 11:48AM EDT | 107.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 22 | 1,992 | 187.50% |
| NVDA230616P00110000 | 2023-05-31 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,845 | 184.38% |
| NVDA230616P00112500 | 2023-05-25 2:47PM EDT | 112.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,050 | 181.25% |
| NVDA230616P00115000 | 2023-05-30 9:53AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,832 | 178.13% |
| NVDA230616P00117500 | 2023-05-25 11:51AM EDT | 117.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 2,918 | 168.75% |
| NVDA230616P00120000 | 2023-05-31 11:05AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,638 | 171.88% |
| NVDA230616P00122500 | 2023-05-25 11:34AM EDT | 122.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 990 | 168.75% |
| NVDA230616P00125000 | 2023-05-31 10:36AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,178 | 159.38% |
| NVDA230616P00127500 | 2023-05-25 2:00PM EDT | 127.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 794 | 164.06% |
| NVDA230616P00130000 | 2023-05-30 3:19PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 5,961 | 160.94% |
| NVDA230616P00132500 | 2023-05-25 9:39AM EDT | 132.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,650 | 159.38% |
| NVDA230616P00135000 | 2023-06-01 11:14AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,355 | 150.00% |
| NVDA230616P00137500 | 2023-05-25 11:30AM EDT | 137.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 2,239 | 157.81% |
| NVDA230616P00140000 | 2023-05-31 3:04PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 5,464 | 150.00% |
| NVDA230616P00142500 | 2023-05-25 3:03PM EDT | 142.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 1,672 | 153.13% |
| NVDA230616P00145000 | 2023-05-30 12:08PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,644 | 150.00% |
| NVDA230616P00147500 | 2023-05-25 11:31AM EDT | 147.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 2,297 | 148.44% |
| NVDA230616P00150000 | 2023-05-31 3:59PM EDT | 150.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 193 | 17,178 | 140.63% |
| NVDA230616P00152500 | 2023-05-30 12:26PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,122 | 143.75% |
| NVDA230616P00155000 | 2023-05-31 1:48PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 3,367 | 140.63% |
| NVDA230616P00157500 | 2023-05-31 11:12AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,400 | 139.06% |
| NVDA230616P00160000 | 2023-06-01 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8,614 | 135.94% |
| NVDA230616P00162500 | 2023-05-31 11:42AM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3,515 | 134.38% |
| NVDA230616P00165000 | 2023-05-31 10:11AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3,823 | 131.25% |
| NVDA230616P00167500 | 2023-06-01 10:44AM EDT | 167.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,326 | 125.00% |
| NVDA230616P00170000 | 2023-05-31 3:57PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 5,608 | 128.13% |
| NVDA230616P00172500 | 2023-05-31 12:42PM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 2,539 | 125.00% |
| NVDA230616P00175000 | 2023-05-31 3:04PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 4,379 | 123.44% |
| NVDA230616P00177500 | 2023-05-24 10:31AM EDT | 177.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 8 | 840 | 121.09% |
| NVDA230616P00180000 | 2023-06-01 11:14AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 206 | 6,653 | 118.75% |
| NVDA230616P00182500 | 2023-05-31 3:29PM EDT | 182.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 2,957 | 117.19% |
| NVDA230616P00185000 | 2023-06-01 11:19AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 3,420 | 115.63% |
| NVDA230616P00187500 | 2023-05-31 3:04PM EDT | 187.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,184 | 113.28% |
| NVDA230616P00190000 | 2023-05-31 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 4,902 | 110.94% |
| NVDA230616P00192500 | 2023-05-30 9:36AM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 42 | 1,469 | 109.38% |
| NVDA230616P00195000 | 2023-05-30 1:48PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,996 | 107.81% |
| NVDA230616P00197500 | 2023-05-26 2:58PM EDT | 197.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 4,091 | 106.25% |
| NVDA230616P00200000 | 2023-06-01 10:44AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 16,004 | 103.91% |
| NVDA230616P00202500 | 2023-05-31 3:28PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 1,705 | 102.34% |
| NVDA230616P00205000 | 2023-05-31 12:35PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,220 | 100.00% |
| NVDA230616P00207500 | 2023-05-30 11:56AM EDT | 207.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,882 | 98.44% |
| NVDA230616P00210000 | 2023-06-01 11:19AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,175 | 89.06% |
| NVDA230616P00212500 | 2023-05-30 9:36AM EDT | 212.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 3,774 | 95.31% |
| NVDA230616P00215000 | 2023-06-01 11:23AM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 5,102 | 93.75% |
| NVDA230616P00217500 | 2023-06-01 10:09AM EDT | 217.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 3,421 | 93.75% |
| NVDA230616P00220000 | 2023-06-01 11:14AM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 7,976 | 92.19% |
| NVDA230616P00222500 | 2023-05-31 3:22PM EDT | 222.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,255 | 90.63% |
| NVDA230616P00225000 | 2023-06-01 9:46AM EDT | 225.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 51 | 2,443 | 90.63% |
| NVDA230616P00227500 | 2023-06-01 11:04AM EDT | 227.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,705 | 89.06% |
| NVDA230616P00230000 | 2023-06-01 10:48AM EDT | 230.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 27 | 5,232 | 87.50% |
| NVDA230616P00232500 | 2023-06-01 10:13AM EDT | 232.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 1,370 | 85.94% |
| NVDA230616P00235000 | 2023-06-01 9:46AM EDT | 235.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 2,484 | 84.38% |
| NVDA230616P00237500 | 2023-05-31 2:24PM EDT | 237.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 2,412 | 85.16% |
| NVDA230616P00240000 | 2023-06-01 11:46AM EDT | 240.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 29 | 2,798 | 83.59% |
| NVDA230616P00242500 | 2023-06-01 11:36AM EDT | 242.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 22 | 2,095 | 80.47% |
| NVDA230616P00245000 | 2023-06-01 11:51AM EDT | 245.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 113 | 5,466 | 82.03% |
| NVDA230616P00247500 | 2023-06-01 11:50AM EDT | 247.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 8 | 1,089 | 79.69% |
| NVDA230616P00250000 | 2023-06-01 11:11AM EDT | 250.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9 | 12,081 | 78.91% |
| NVDA230616P00255000 | 2023-06-01 11:12AM EDT | 255.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 172 | 6,449 | 76.56% |
| NVDA230616P00260000 | 2023-06-01 11:46AM EDT | 260.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 84 | 8,029 | 74.22% |
| NVDA230616P00265000 | 2023-06-01 11:45AM EDT | 265.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 120 | 4,893 | 72.27% |
| NVDA230616P00270000 | 2023-06-01 11:45AM EDT | 270.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 58 | 5,071 | 69.14% |
| NVDA230616P00275000 | 2023-06-01 11:35AM EDT | 275.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 36 | 12,825 | 68.16% |
| NVDA230616P00280000 | 2023-06-01 10:11AM EDT | 280.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 21 | 6,568 | 66.60% |
| NVDA230616P00282500 | 2023-06-01 11:52AM EDT | 282.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 3 | 532 | 64.65% |
| NVDA230616P00285000 | 2023-06-01 11:49AM EDT | 285.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 99 | 6,869 | 63.87% |
| NVDA230616P00287500 | 2023-06-01 11:22AM EDT | 287.50 | 0.14 | 0.11 | 0.12 | -0.07 | -33.33% | 6 | 2,524 | 62.70% |
| NVDA230616P00290000 | 2023-06-01 11:49AM EDT | 290.00 | 0.14 | 0.12 | 0.14 | -0.12 | -46.15% | 238 | 6,186 | 62.01% |
| NVDA230616P00292500 | 2023-05-31 3:59PM EDT | 292.50 | 0.30 | 0.13 | 0.16 | 0.00 | - | 42 | 656 | 61.33% |
| NVDA230616P00295000 | 2023-06-01 11:16AM EDT | 295.00 | 0.18 | 0.15 | 0.16 | -0.15 | -45.45% | 195 | 2,531 | 60.25% |
| NVDA230616P00297500 | 2023-06-01 11:32AM EDT | 297.50 | 0.18 | 0.18 | 0.19 | -0.15 | -45.45% | 7 | 539 | 60.06% |
| NVDA230616P00300000 | 2023-06-01 11:49AM EDT | 300.00 | 0.20 | 0.19 | 0.20 | -0.22 | -52.38% | 738 | 10,957 | 58.89% |
| NVDA230616P00302500 | 2023-05-31 3:59PM EDT | 302.50 | 0.32 | 0.21 | 0.22 | -0.17 | -34.69% | 1 | 1,333 | 58.11% |
| NVDA230616P00305000 | 2023-06-01 11:42AM EDT | 305.00 | 0.24 | 0.23 | 0.24 | -0.26 | -52.00% | 54 | 1,136 | 57.23% |
| NVDA230616P00307500 | 2023-06-01 11:29AM EDT | 307.50 | 0.29 | 0.26 | 0.27 | -0.25 | -46.30% | 15 | 503 | 56.64% |
| NVDA230616P00310000 | 2023-06-01 11:21AM EDT | 310.00 | 0.30 | 0.29 | 0.30 | -0.34 | -53.12% | 100 | 2,579 | 55.91% |
| NVDA230616P00312500 | 2023-06-01 10:52AM EDT | 312.50 | 0.41 | 0.32 | 0.33 | -0.30 | -42.25% | 13 | 770 | 55.13% |
| NVDA230616P00315000 | 2023-06-01 11:22AM EDT | 315.00 | 0.40 | 0.35 | 0.37 | -0.41 | -50.62% | 51 | 1,563 | 54.35% |
| NVDA230616P00317500 | 2023-06-01 11:46AM EDT | 317.50 | 0.40 | 0.41 | 0.41 | -0.55 | -57.89% | 24 | 187 | 53.86% |
| NVDA230616P00320000 | 2023-06-01 11:45AM EDT | 320.00 | 0.46 | 0.45 | 0.45 | -0.59 | -56.19% | 300 | 3,311 | 53.00% |
| NVDA230616P00322500 | 2023-06-01 11:33AM EDT | 322.50 | 0.55 | 0.51 | 0.52 | -0.64 | -53.78% | 34 | 570 | 52.54% |
| NVDA230616P00325000 | 2023-06-01 11:27AM EDT | 325.00 | 0.66 | 0.59 | 0.60 | -0.69 | -51.11% | 222 | 1,140 | 52.20% |
| NVDA230616P00327500 | 2023-06-01 11:20AM EDT | 327.50 | 0.76 | 0.67 | 0.68 | -0.76 | -50.00% | 19 | 328 | 51.69% |
| NVDA230616P00330000 | 2023-06-01 11:43AM EDT | 330.00 | 0.78 | 0.78 | 0.80 | -0.97 | -55.43% | 386 | 2,018 | 51.51% |
| NVDA230616P00332500 | 2023-06-01 11:39AM EDT | 332.50 | 0.94 | 0.87 | 0.89 | -1.06 | -53.00% | 43 | 436 | 50.85% |
| NVDA230616P00335000 | 2023-06-01 11:51AM EDT | 335.00 | 1.01 | 1.01 | 1.04 | -1.27 | -55.70% | 161 | 3,769 | 50.68% |
| NVDA230616P00337500 | 2023-06-01 11:38AM EDT | 337.50 | 1.21 | 1.15 | 1.15 | -1.24 | -50.61% | 158 | 1,286 | 50.11% |
| NVDA230616P00340000 | 2023-06-01 11:47AM EDT | 340.00 | 1.28 | 1.33 | 1.38 | -1.67 | -56.61% | 1,058 | 8,952 | 50.15% |
| NVDA230616P00345000 | 2023-06-01 11:43AM EDT | 345.00 | 1.75 | 1.74 | 1.79 | -2.00 | -53.33% | 268 | 5,243 | 49.74% |
| NVDA230616P00350000 | 2023-06-01 11:50AM EDT | 350.00 | 2.31 | 2.24 | 2.30 | -2.44 | -51.37% | 2,735 | 8,886 | 49.12% |
| NVDA230616P00355000 | 2023-06-01 11:51AM EDT | 355.00 | 2.89 | 2.92 | 2.97 | -3.10 | -51.75% | 361 | 3,054 | 48.73% |
| NVDA230616P00360000 | 2023-06-01 11:45AM EDT | 360.00 | 3.70 | 3.60 | 3.70 | -3.70 | -50.00% | 2,853 | 9,670 | 47.91% |
| NVDA230616P00362500 | 2023-06-01 11:40AM EDT | 362.50 | 4.45 | 4.25 | 4.40 | -3.65 | -45.06% | 2,297 | 7,900 | 48.77% |
| NVDA230616P00365000 | 2023-06-01 11:46AM EDT | 365.00 | 4.75 | 4.85 | 4.95 | -4.20 | -46.93% | 622 | 1,654 | 48.68% |
| NVDA230616P00370000 | 2023-06-01 11:48AM EDT | 370.00 | 6.05 | 6.20 | 6.30 | -4.75 | -43.98% | 1,158 | 3,977 | 48.89% |
| NVDA230616P00375000 | 2023-06-01 11:50AM EDT | 375.00 | 7.76 | 7.60 | 7.75 | -5.54 | -41.65% | 2,749 | 3,664 | 48.63% |
| NVDA230616P00380000 | 2023-06-01 11:50AM EDT | 380.00 | 9.65 | 9.55 | 9.65 | -6.20 | -39.12% | 1,207 | 3,060 | 49.11% |
| NVDA230616P00385000 | 2023-06-01 11:50AM EDT | 385.00 | 11.71 | 11.70 | 11.80 | -6.84 | -36.87% | 3,818 | 7,079 | 49.57% |
| NVDA230616P00387500 | 2023-06-01 11:50AM EDT | 387.50 | 12.90 | 12.60 | 12.75 | -7.05 | -35.34% | 1,448 | 6,987 | 49.10% |
| NVDA230616P00390000 | 2023-06-01 11:50AM EDT | 390.00 | 14.05 | 14.10 | 14.25 | -7.45 | -34.65% | 2,629 | 1,802 | 50.16% |
| NVDA230616P00395000 | 2023-06-01 11:50AM EDT | 395.00 | 16.85 | 16.30 | 16.50 | -8.10 | -32.46% | 958 | 1,130 | 49.38% |
| NVDA230616P00400000 | 2023-06-01 11:47AM EDT | 400.00 | 19.25 | 19.70 | 19.95 | -8.95 | -31.74% | 267 | 3,825 | 51.15% |
| NVDA230616P00405000 | 2023-06-01 11:45AM EDT | 405.00 | 22.75 | 22.90 | 23.20 | -9.35 | -29.13% | 66 | 656 | 51.92% |
| NVDA230616P00410000 | 2023-06-01 11:51AM EDT | 410.00 | 26.20 | 26.20 | 26.55 | -9.92 | -27.46% | 22 | 1,956 | 52.36% |
| NVDA230616P00415000 | 2023-06-01 11:18AM EDT | 415.00 | 29.29 | 29.95 | 30.40 | -9.71 | -24.90% | 44 | 768 | 53.72% |
| NVDA230616P00420000 | 2023-06-01 11:50AM EDT | 420.00 | 34.10 | 33.60 | 34.15 | -8.99 | -20.86% | 13 | 737 | 54.21% |
| NVDA230616P00425000 | 2023-06-01 11:27AM EDT | 425.00 | 37.65 | 37.90 | 38.35 | -9.29 | -19.79% | 12 | 189 | 56.10% |
| NVDA230616P00430000 | 2023-06-01 11:19AM EDT | 430.00 | 41.06 | 41.95 | 42.50 | -12.44 | -23.25% | 12 | 121 | 57.03% |
| NVDA230616P00435000 | 2023-06-01 10:44AM EDT | 435.00 | 48.30 | 45.55 | 46.35 | -7.64 | -13.66% | 6 | 54 | 55.99% |
| NVDA230616P00440000 | 2023-06-01 10:20AM EDT | 440.00 | 54.45 | 50.80 | 51.35 | -5.80 | -9.63% | 5 | 198 | 60.26% |
| NVDA230616P00445000 | 2023-06-01 11:19AM EDT | 445.00 | 54.80 | 54.85 | 55.40 | -7.45 | -11.97% | 7 | 77 | 59.71% |
| NVDA230616P00450000 | 2023-06-01 11:48AM EDT | 450.00 | 59.55 | 59.05 | 59.95 | -14.75 | -19.85% | 12 | 99 | 60.14% |
| NVDA230616P00460000 | 2023-06-01 11:46AM EDT | 460.00 | 68.50 | 68.45 | 69.55 | -9.38 | -12.04% | 4 | 48 | 63.90% |
| NVDA230616P00465000 | 2023-05-31 9:34AM EDT | 465.00 | 69.43 | 73.10 | 74.70 | 0.00 | - | 12 | 32 | 66.36% |
| NVDA230616P00470000 | 2023-06-01 10:20AM EDT | 470.00 | 82.75 | 78.45 | 79.65 | -2.75 | -3.22% | 4 | 35 | 70.15% |
| NVDA230616P00475000 | 2023-06-01 10:18AM EDT | 475.00 | 87.55 | 83.05 | 84.65 | -4.21 | -4.59% | 1 | 1 | 71.86% |
| NVDA230616P00480000 | 2023-05-31 9:30AM EDT | 480.00 | 86.35 | 87.10 | 89.50 | 0.00 | - | 25 | 41 | 71.20% |
| NVDA230616P00485000 | 2023-05-31 11:19AM EDT | 485.00 | 97.00 | 92.20 | 94.95 | 0.00 | - | 1 | 6 | 75.67% |
| NVDA230616P00490000 | 2023-05-25 12:45PM EDT | 490.00 | 104.81 | 96.75 | 99.40 | 0.00 | - | 2 | 2 | 74.93% |
| NVDA230616P00495000 | 2023-05-26 1:01PM EDT | 495.00 | 107.60 | 102.00 | 104.65 | 0.00 | - | 7 | 7 | 79.22% |
| NVDA230616P00500000 | 2023-05-19 11:56AM EDT | 500.00 | 187.10 | 107.25 | 109.55 | 0.00 | - | 1 | 0 | 82.28% |
| NVDA230616P00510000 | 2021-07-02 10:17AM EDT | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2023-05-01 11:53AM EDT | 520.00 | 233.53 | 131.65 | 135.15 | 0.00 | - | 120 | 0 | 120.81% |
| NVDA230616P00530000 | 2021-07-16 3:22PM EDT | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2023-05-25 3:01PM EDT | 540.00 | 158.02 | 145.95 | 149.45 | 0.00 | - | 2 | 0 | 95.14% |
| NVDA230616P00550000 | 2021-07-16 1:28PM EDT | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2022-06-29 11:47AM EDT | 560.00 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 821.23% |
| NVDA230616P00570000 | 2021-07-08 9:30AM EDT | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2023-03-29 3:38PM EDT | 580.00 | 309.45 | 301.75 | 303.25 | 0.00 | - | 30 | 0 | 510.75% |
| NVDA230616P00590000 | 2021-07-15 10:19AM EDT | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2023-05-25 3:01PM EDT | 600.00 | 217.72 | 204.75 | 209.50 | 0.00 | - | 4 | 0 | 112.11% |
| NVDA230616P00610000 | 2021-07-19 12:17PM EDT | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2021-07-16 12:41PM EDT | 620.00 | 93.54 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA230616P00630000 | 2021-07-14 2:03PM EDT | 630.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| NVDA230616P00640000 | 2021-07-16 3:47PM EDT | 640.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA230616P00650000 | 2021-07-16 2:01PM EDT | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA230616P00660000 | 2021-07-12 3:28PM EDT | 660.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA230616P00670000 | 2021-07-09 10:54AM EDT | 670.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00680000 | 2021-07-12 12:16PM EDT | 680.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00690000 | 2021-07-14 1:31PM EDT | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA230616P00700000 | 2021-07-19 3:06PM EDT | 700.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 73 | 151 | 0.00% |
| NVDA230616P00710000 | 2021-07-08 11:26AM EDT | 710.00 | 142.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA230616P00720000 | 2021-07-16 2:01PM EDT | 720.00 | 147.61 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00730000 | 2021-07-19 12:38PM EDT | 730.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| NVDA230616P00740000 | 2021-07-16 2:49PM EDT | 740.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 123 | 143 | 0.00% |
| NVDA230616P00750000 | 2021-07-16 10:10AM EDT | 750.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA230616P00760000 | 2021-07-15 2:40PM EDT | 760.00 | 166.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA230616P00770000 | 2021-07-16 2:32PM EDT | 770.00 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA230616P00780000 | 2021-07-14 11:54AM EDT | 780.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00790000 | 2021-07-15 1:05PM EDT | 790.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 2:16PM EDT | 800.00 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616P00810000 | 2021-07-06 10:13AM EDT | 810.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00820000 | 2021-07-15 11:55AM EDT | 820.00 | 201.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00840000 | 2021-07-08 9:30AM EDT | 840.00 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00850000 | 2021-07-16 2:59PM EDT | 850.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| NVDA230616P00860000 | 2021-07-08 11:30AM EDT | 860.00 | 208.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00880000 | 2021-07-19 12:05AM EDT | 880.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00890000 | 2021-06-28 3:08PM EDT | 890.00 | 220.21 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 3:08PM EDT | 900.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230616P00920000 | 2021-06-29 2:58PM EDT | 920.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA230616P00940000 | 2021-06-14 12:14AM EDT | 940.00 | 301.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00950000 | 2021-07-02 9:33AM EDT | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA230616P00960000 | 2021-07-07 1:42PM EDT | 960.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00970000 | 2021-06-14 12:14AM EDT | 970.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00990000 | 2021-06-14 12:14AM EDT | 990.00 | 341.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01000000 | 2021-07-07 1:41PM EDT | 1,000.00 | 306.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P01040000 | 2021-07-19 12:05AM EDT | 1,040.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01060000 | 2021-06-25 10:22AM EDT | 1,060.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P01080000 | 2021-07-08 11:54AM EDT | 1,080.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230616P01100000 | 2021-06-28 2:19PM EDT | 1,100.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P01160000 | 2021-07-07 1:43PM EDT | 1,160.00 | 416.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01200000 | 2021-07-01 3:53PM EDT | 1,200.00 | 451.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01400000 | 2021-07-15 2:01PM EDT | 1,400.00 | 667.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P01500000 | 2021-06-28 12:38PM EDT | 1,500.00 | 747.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P01600000 | 2021-07-15 2:01PM EDT | 1,600.00 | 856.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.