Italia markets open in 1 hour 29 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
881,86-24,30 (-2,68%)
Alla chiusura: 04:00PM EDT
875,10 -6,76 (-0,77%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240517C000050002024-04-12 1:34PM EDT5.00878.930.000.000.00-500.00%
NVDA240517C000100002024-04-05 11:27AM EDT10.00864.930.000.000.00-100.00%
NVDA240517C000150002024-04-11 10:04AM EDT15.00866.580.000.000.00-400.00%
NVDA240517C000200002024-04-11 3:07PM EDT20.00880.280.000.000.00-1300.00%
NVDA240517C000250002024-03-21 3:16PM EDT25.00889.740.000.000.00-100.00%
NVDA240517C000300002024-03-19 9:56AM EDT30.00829.560.000.000.00-100.00%
NVDA240517C000350002024-02-23 3:55PM EDT35.00764.61904.15913.100.00-1350.00%
NVDA240517C000400002024-01-25 3:14PM EDT40.00570.71747.50750.300.00-110.00%
NVDA240517C000450002024-04-02 12:50PM EDT45.00851.910.000.000.00-100.00%
NVDA240517C000500002024-03-26 10:06AM EDT50.00904.670.000.000.00-400.00%
NVDA240517C000550002024-02-28 1:04PM EDT55.00731.69847.10849.600.00--1815.97%
NVDA240517C000650002024-03-08 11:49AM EDT65.00890.80813.55817.050.00-11316.02%
NVDA240517C000700002024-03-22 10:04AM EDT70.00855.710.000.000.00-100.00%
NVDA240517C000750002024-01-12 1:08PM EDT75.00471.87645.40649.750.00-1170.00%
NVDA240517C000800002024-01-11 11:15AM EDT80.00463.08640.50644.850.00-210.00%
NVDA240517C000850002023-12-26 3:41PM EDT85.00410.33524.40529.300.00--80.00%
NVDA240517C000950002024-04-02 12:48PM EDT95.00798.280.000.000.00-100.00%
NVDA240517C001500002024-04-11 3:21PM EDT150.00750.950.000.000.00-300.00%
NVDA240517C001550002024-03-19 12:28PM EDT155.00726.580.000.000.00-1100.00%
NVDA240517C001600002024-03-26 9:59AM EDT160.00798.000.000.000.00-100.00%
NVDA240517C001650002024-03-28 12:44PM EDT165.00743.920.000.000.00-200.00%
NVDA240517C001700002024-03-07 11:17AM EDT170.00743.32706.95714.900.00-110282.03%
NVDA240517C001750002024-04-01 11:21AM EDT175.00722.320.000.000.00-100.00%
NVDA240517C001800002024-04-12 11:51AM EDT180.00714.760.000.000.00-100.00%
NVDA240517C001850002024-04-05 11:31AM EDT185.00691.270.000.000.00-100.00%
NVDA240517C001900002024-04-01 12:16PM EDT190.00709.600.000.000.00-100.00%
NVDA240517C001950002024-03-08 10:41AM EDT195.00763.00685.00687.350.00-4041200.98%
NVDA240517C002000002024-04-10 9:37AM EDT200.00652.240.000.000.00-100.00%
NVDA240517C002050002024-04-09 10:43AM EDT205.00634.120.000.000.00-100.00%
NVDA240517C002100002024-04-09 12:32PM EDT210.00639.320.000.000.00-200.00%
NVDA240517C002150002024-03-27 2:56PM EDT215.00682.590.000.000.00-1200.00%
NVDA240517C002200002024-04-09 12:32PM EDT220.00629.370.000.000.00-200.00%
NVDA240517C002250002024-03-20 10:13AM EDT225.00663.430.000.000.00-100.00%
NVDA240517C002300002024-03-15 12:20PM EDT230.00658.34651.20655.350.00-19205.66%
NVDA240517C002350002024-04-10 10:40AM EDT235.00636.240.000.000.00-100.00%
NVDA240517C002400002024-04-04 11:21AM EDT240.00654.820.000.000.00-500.00%
NVDA240517C002450002024-04-04 10:42AM EDT245.00655.330.000.000.00-200.00%
NVDA240517C002500002024-04-05 10:21AM EDT250.00623.130.000.000.00-100.00%
NVDA240517C002550002024-04-01 3:00PM EDT255.00649.350.000.000.00-100.00%
NVDA240517C002600002024-04-02 3:56PM EDT260.00636.840.000.000.00-200.00%
NVDA240517C002650002024-03-13 10:08AM EDT265.00628.01620.55622.850.00-14225.92%
NVDA240517C002700002024-04-05 2:19PM EDT270.00611.440.000.000.00-200.00%
NVDA240517C002750002024-04-04 11:47AM EDT275.00620.920.000.000.00-100.00%
NVDA240517C002800002023-11-27 4:41PM EDT280.00213.00220.35223.150.00-250.00%
NVDA240517C002850002024-03-04 4:51PM EDT285.00569.83605.30607.400.00-16244.67%
NVDA240517C002900002024-04-04 10:17AM EDT290.00609.970.000.000.00-100.00%
NVDA240517C002950002024-04-12 1:22PM EDT295.00593.080.000.000.00-200.00%
NVDA240517C003000002024-04-11 3:17PM EDT300.00601.650.000.000.00-100.00%
NVDA240517C003050002024-03-26 1:06PM EDT305.00641.130.000.000.00-100.00%
NVDA240517C003100002024-04-09 10:08AM EDT310.00550.000.000.000.00-200.00%
NVDA240517C003150002024-03-27 3:17PM EDT315.00582.300.000.000.00-200.00%
NVDA240517C003200002024-04-02 11:33AM EDT320.00576.000.000.000.00-100.00%
NVDA240517C003250002024-04-09 11:31AM EDT325.00519.870.000.000.00-100.00%
NVDA240517C003300002024-04-05 3:14PM EDT330.00551.300.000.000.00-400.00%
NVDA240517C003350002024-03-01 3:21PM EDT335.00490.77569.50571.950.00-941270.21%
NVDA240517C003400002024-03-26 12:21PM EDT340.00604.180.000.000.00-100.00%
NVDA240517C003450002024-04-08 12:37PM EDT345.00529.180.000.000.00-4100.00%
NVDA240517C003500002024-04-12 3:53PM EDT350.00534.000.000.000.00-200.00%
NVDA240517C003550002024-02-21 10:48AM EDT355.00331.65582.40596.000.00-155360.63%
NVDA240517C003600002024-04-09 10:27AM EDT360.00492.790.000.000.00-100.00%
NVDA240517C003650002024-04-02 11:13AM EDT365.00524.410.000.000.00-200.00%
NVDA240517C003700002024-04-05 9:43AM EDT370.00502.380.000.000.00-100.00%
NVDA240517C003750002024-03-08 10:51AM EDT375.00584.87503.45510.950.00-122111.91%
NVDA240517C003800002024-04-09 12:42PM EDT380.00471.980.000.000.00-100.00%
NVDA240517C003850002024-04-11 9:34AM EDT385.00495.000.000.000.00-100.00%
NVDA240517C003900002024-04-12 2:46PM EDT390.00491.040.000.000.00-100.00%
NVDA240517C003950002024-02-21 1:33PM EDT395.00282.80545.05556.500.00-143328.92%
NVDA240517C004000002024-04-11 1:39PM EDT400.00497.500.000.000.00-100.00%
NVDA240517C004050002024-04-08 12:00PM EDT405.00471.380.000.000.00-500.00%
NVDA240517C004100002024-04-11 2:04PM EDT410.00489.500.000.000.00-100.00%
NVDA240517C004150002024-04-11 2:10PM EDT415.00487.000.000.000.00-100.00%
NVDA240517C004200002024-04-02 10:27AM EDT420.00462.400.000.000.00-200.00%
NVDA240517C004250002024-04-09 12:25PM EDT425.00427.310.000.000.00-100.00%
NVDA240517C004300002024-04-11 10:15AM EDT430.00448.400.000.000.00-300.00%
NVDA240517C004350002024-04-03 10:33AM EDT435.00470.000.000.000.00-100.00%
NVDA240517C004400002024-04-01 3:43PM EDT440.00462.180.000.000.00-300.00%
NVDA240517C004450002024-04-09 9:36AM EDT445.00421.010.000.000.00-100.00%
NVDA240517C004500002024-04-11 9:35AM EDT450.00435.230.000.000.00-100.00%
NVDA240517C004550002024-03-22 11:08AM EDT455.00480.170.000.000.00-1500.00%
NVDA240517C004600002024-04-12 10:30AM EDT460.00435.540.000.000.00-100.00%
NVDA240517C004650002024-04-02 10:15AM EDT465.00418.320.000.000.00-100.00%
NVDA240517C004700002024-04-12 3:42PM EDT470.00415.480.000.000.00-100.00%
NVDA240517C004750002024-04-04 1:56PM EDT475.00421.950.000.000.00-100.00%
NVDA240517C004800002024-04-10 9:56AM EDT480.00394.000.000.000.00-200.00%
NVDA240517C004850002024-04-11 12:16PM EDT485.00407.400.000.000.00-100.00%
NVDA240517C004900002024-04-11 9:33AM EDT490.00385.640.000.000.00-100.00%
NVDA240517C004950002024-04-09 11:49AM EDT495.00353.690.000.000.00-300.00%
NVDA240517C005000002024-04-12 3:52PM EDT500.00387.600.000.000.00-500.00%
NVDA240517C005050002024-04-11 2:07PM EDT505.00395.980.000.000.00-400.00%
NVDA240517C005100002024-04-12 1:34PM EDT510.00377.020.000.000.00-300.00%
NVDA240517C005150002024-04-08 3:38PM EDT515.00362.770.000.000.00-200.00%
NVDA240517C005200002024-04-12 11:20AM EDT520.00373.580.000.000.00-100.00%
NVDA240517C005250002024-04-10 9:30AM EDT525.00318.280.000.000.00-200.00%
NVDA240517C005300002024-04-09 11:38AM EDT530.00313.740.000.000.00-100.00%
NVDA240517C005350002024-04-10 9:30AM EDT535.00308.380.000.000.00-100.00%
NVDA240517C005400002024-04-11 3:25PM EDT540.00364.810.000.000.00-100.00%
NVDA240517C005450002024-04-12 1:29PM EDT545.00344.040.000.000.00-300.00%
NVDA240517C005500002024-04-11 1:12PM EDT550.00350.840.000.000.00-100.00%
NVDA240517C005550002024-04-12 1:32PM EDT555.00332.000.000.000.00-1000.00%
NVDA240517C005600002024-04-10 10:38AM EDT560.00315.300.000.000.00-500.00%
NVDA240517C005650002024-04-12 2:46PM EDT565.00317.460.000.000.00-100.00%
NVDA240517C005700002024-04-10 9:30AM EDT570.00273.880.000.000.00-100.00%
NVDA240517C005750002024-04-12 1:25PM EDT575.00313.970.000.000.00-100.00%
NVDA240517C005800002024-04-12 3:19PM EDT580.00304.000.000.000.00-200.00%
NVDA240517C005850002024-04-09 12:45PM EDT585.00268.340.000.000.00-2100.00%
NVDA240517C005900002024-04-12 3:19PM EDT590.00294.650.000.000.00-700.00%
NVDA240517C005950002024-04-10 12:16PM EDT595.00274.750.000.000.00-200.00%
NVDA240517C006000002024-04-12 10:29AM EDT600.00296.500.000.000.00-100.00%
NVDA240517C006050002024-04-11 3:55PM EDT605.00305.450.000.000.00-300.00%
NVDA240517C006100002024-04-12 2:22PM EDT610.00277.880.000.000.00-200.00%
NVDA240517C006150002024-04-12 2:57PM EDT615.00267.000.000.000.00-200.00%
NVDA240517C006200002024-04-11 3:26PM EDT620.00285.810.000.000.00-500.00%
NVDA240517C006250002024-04-11 2:52PM EDT625.00278.560.000.000.00-600.00%
NVDA240517C006300002024-04-12 3:55PM EDT630.00255.870.000.000.00-300.00%
NVDA240517C006350002024-04-10 1:56PM EDT635.00236.250.000.000.00-700.00%
NVDA240517C006400002024-04-11 2:21PM EDT640.00264.180.000.000.00-400.00%
NVDA240517C006450002024-04-10 2:53PM EDT645.00227.350.000.000.00-300.00%
NVDA240517C006500002024-04-12 3:44PM EDT650.00237.350.000.000.00-2500.00%
NVDA240517C006550002024-04-10 3:51PM EDT655.00221.350.000.000.00-100.00%
NVDA240517C006600002024-04-10 1:16PM EDT660.00210.750.000.000.00-200.00%
NVDA240517C006650002024-04-12 3:21PM EDT665.00219.650.000.000.00-800.00%
NVDA240517C006700002024-04-11 3:46PM EDT670.00239.220.000.000.00-100.00%
NVDA240517C006750002024-04-10 11:15AM EDT675.00196.170.000.000.00-100.00%
NVDA240517C006800002024-04-12 9:47AM EDT680.00219.050.000.000.00-500.00%
NVDA240517C006850002024-04-12 2:48PM EDT685.00197.620.000.000.00-100.00%
NVDA240517C006900002024-04-11 2:28PM EDT690.00218.250.000.000.00-900.00%
NVDA240517C006950002024-04-12 2:11PM EDT695.00197.200.000.000.00-200.00%
NVDA240517C007000002024-04-12 3:50PM EDT700.00190.550.000.000.00-4700.00%
NVDA240517C007050002024-04-10 2:41PM EDT705.00169.790.000.000.00-100.00%
NVDA240517C007100002024-04-12 3:08PM EDT710.00174.570.000.000.00-2000.00%
NVDA240517C007150002024-04-11 3:51PM EDT715.00195.950.000.000.00-100.00%
NVDA240517C007200002024-04-12 3:30PM EDT720.00167.500.000.000.00-3100.00%
NVDA240517C007250002024-04-12 10:28AM EDT725.00175.000.000.000.00-100.00%
NVDA240517C007300002024-04-12 11:02AM EDT730.00163.340.000.000.00-4000.00%
NVDA240517C007350002024-04-12 11:10AM EDT735.00160.700.000.000.00-100.00%
NVDA240517C007400002024-04-12 3:26PM EDT740.00148.870.000.000.00-4200.00%
NVDA240517C007450002024-04-12 12:02PM EDT745.00156.760.000.000.00-200.00%
NVDA240517C007500002024-04-12 2:47PM EDT750.00138.250.000.000.00-7200.00%
NVDA240517C007550002024-04-12 11:07AM EDT755.00142.600.000.000.00-300.00%
NVDA240517C007600002024-04-12 3:53PM EDT760.00133.200.000.000.00-6200.00%
NVDA240517C007650002024-04-10 1:58PM EDT765.00117.650.000.000.00-500.00%
NVDA240517C007700002024-04-12 3:55PM EDT770.00124.900.000.000.00-9700.00%
NVDA240517C007750002024-04-12 3:35PM EDT775.00120.920.000.000.00-1000.00%
NVDA240517C007800002024-04-12 3:58PM EDT780.00116.350.000.000.00-8400.00%
NVDA240517C007850002024-04-12 3:58PM EDT785.00112.280.000.000.00-400.00%
NVDA240517C007900002024-04-12 3:56PM EDT790.00107.830.000.000.00-1000.00%
NVDA240517C007950002024-04-12 3:38PM EDT795.00104.290.000.000.00-8100.00%
NVDA240517C008000002024-04-12 3:57PM EDT800.00100.000.000.000.00-77200.00%
NVDA240517C008050002024-04-12 3:59PM EDT805.0096.650.000.000.00-12200.00%
NVDA240517C008100002024-04-12 3:52PM EDT810.0094.400.000.000.00-8400.00%
NVDA240517C008150002024-04-12 3:58PM EDT815.0089.500.000.000.00-1700.00%
NVDA240517C008200002024-04-12 3:55PM EDT820.0086.000.000.000.00-1000.00%
NVDA240517C008250002024-04-12 3:53PM EDT825.0083.180.000.000.00-3100.00%
NVDA240517C008300002024-04-12 3:59PM EDT830.0079.300.000.000.00-6900.00%
NVDA240517C008350002024-04-12 3:46PM EDT835.0077.140.000.000.00-1500.00%
NVDA240517C008400002024-04-12 3:08PM EDT840.0070.000.000.000.00-11500.00%
NVDA240517C008450002024-04-12 1:16PM EDT845.0075.850.000.000.00-1300.00%
NVDA240517C008500002024-04-12 3:59PM EDT850.0066.100.000.000.00-36700.00%
NVDA240517C008550002024-04-12 3:54PM EDT855.0063.850.000.000.00-8000.00%
NVDA240517C008600002024-04-12 3:59PM EDT860.0060.500.000.000.00-19600.00%
NVDA240517C008650002024-04-12 3:48PM EDT865.0059.000.000.000.00-12400.00%
NVDA240517C008700002024-04-12 3:56PM EDT870.0055.200.000.000.00-23400.00%
NVDA240517C008750002024-04-12 3:58PM EDT875.0052.560.000.000.00-40600.00%
NVDA240517C008800002024-04-12 3:59PM EDT880.0050.200.000.000.00-4,51200.00%
NVDA240517C008850002024-04-12 3:59PM EDT885.0047.620.000.000.00-39600.39%
NVDA240517C008900002024-04-12 3:59PM EDT890.0045.200.000.000.00-1,91100.78%
NVDA240517C008950002024-04-12 3:32PM EDT895.0043.150.000.000.00-54301.56%
NVDA240517C009000002024-04-12 3:59PM EDT900.0041.000.000.000.00-2,73301.56%
NVDA240517C009050002024-04-12 3:56PM EDT905.0038.600.000.000.00-26601.56%
NVDA240517C009100002024-04-12 3:58PM EDT910.0036.660.000.000.00-56903.13%
NVDA240517C009150002024-04-12 3:58PM EDT915.0034.700.000.000.00-20103.13%
NVDA240517C009200002024-04-12 3:54PM EDT920.0033.200.000.000.00-95203.13%
NVDA240517C009250002024-04-12 3:54PM EDT925.0031.100.000.000.00-62603.13%
NVDA240517C009300002024-04-12 3:59PM EDT930.0029.100.000.000.00-38703.13%
NVDA240517C009350002024-04-12 3:37PM EDT935.0028.380.000.000.00-9603.13%
NVDA240517C009400002024-04-12 3:59PM EDT940.0026.140.000.000.00-10303.13%
NVDA240517C009450002024-04-12 3:58PM EDT945.0024.660.000.000.00-12706.25%
NVDA240517C009500002024-04-12 3:59PM EDT950.0023.250.000.000.00-2,12406.25%
NVDA240517C009550002024-04-12 3:18PM EDT955.0021.620.000.000.00-17306.25%
NVDA240517C009600002024-04-12 3:57PM EDT960.0020.550.000.000.00-30806.25%
NVDA240517C009650002024-04-12 3:52PM EDT965.0020.000.000.000.00-3906.25%
NVDA240517C009700002024-04-12 3:59PM EDT970.0018.200.000.000.00-55106.25%
NVDA240517C009750002024-04-12 3:59PM EDT975.0017.130.000.000.00-43906.25%
NVDA240517C009800002024-04-12 3:59PM EDT980.0016.100.000.000.00-1,23306.25%
NVDA240517C009850002024-04-12 3:03PM EDT985.0014.750.000.000.00-27006.25%
NVDA240517C009900002024-04-12 3:30PM EDT990.0014.200.000.000.00-21506.25%
NVDA240517C009950002024-04-12 3:46PM EDT995.0013.860.000.000.00-21506.25%
NVDA240517C010000002024-04-12 3:59PM EDT1,000.0012.570.000.000.00-5,79406.25%
NVDA240517C010050002024-04-12 3:43PM EDT1,005.0012.350.000.000.00-49906.25%
NVDA240517C010100002024-04-12 3:59PM EDT1,010.0011.250.000.000.00-16506.25%
NVDA240517C010200002024-04-12 3:59PM EDT1,020.009.730.000.000.00-520012.50%
NVDA240517C010300002024-04-12 3:59PM EDT1,030.008.590.000.000.00-455012.50%
NVDA240517C010400002024-04-12 3:59PM EDT1,040.007.580.000.000.00-122012.50%
NVDA240517C010500002024-04-12 3:59PM EDT1,050.006.700.000.000.00-2,444012.50%
NVDA240517C010600002024-04-12 3:44PM EDT1,060.006.190.000.000.00-155012.50%
NVDA240517C010700002024-04-12 3:47PM EDT1,070.005.470.000.000.00-388012.50%
NVDA240517C010800002024-04-12 3:53PM EDT1,080.004.700.000.000.00-151012.50%
NVDA240517C010900002024-04-12 2:32PM EDT1,090.004.350.000.000.00-130012.50%
NVDA240517C011000002024-04-12 3:59PM EDT1,100.003.600.000.000.00-1,216012.50%
NVDA240517C011100002024-04-12 3:42PM EDT1,110.003.500.000.000.00-50012.50%
NVDA240517C011200002024-04-12 3:59PM EDT1,120.002.950.000.000.00-230012.50%
NVDA240517C011300002024-04-12 1:41PM EDT1,130.003.110.000.000.00-53012.50%
NVDA240517C011400002024-04-12 2:43PM EDT1,140.002.330.000.000.00-74012.50%
NVDA240517C011500002024-04-12 3:43PM EDT1,150.002.230.000.000.00-274012.50%
NVDA240517C011600002024-04-12 1:35PM EDT1,160.002.210.000.000.00-15012.50%
NVDA240517C011700002024-04-12 2:37PM EDT1,170.001.750.000.000.00-13012.50%
NVDA240517C011800002024-04-12 2:47PM EDT1,180.001.530.000.000.00-30025.00%
NVDA240517C011900002024-04-12 3:52PM EDT1,190.001.500.000.000.00-12025.00%
NVDA240517C012000002024-04-12 3:59PM EDT1,200.001.310.000.000.00-467025.00%
NVDA240517C012100002024-04-12 3:06PM EDT1,210.001.220.000.000.00-17025.00%
NVDA240517C012200002024-04-12 2:35PM EDT1,220.001.150.000.000.00-13025.00%
NVDA240517C012300002024-04-12 2:24PM EDT1,230.001.120.000.000.00-15025.00%
NVDA240517C012400002024-04-12 3:47PM EDT1,240.000.950.000.000.00-89025.00%
NVDA240517C012500002024-04-12 3:57PM EDT1,250.000.870.000.000.00-122025.00%
NVDA240517C012600002024-04-12 3:30PM EDT1,260.000.840.000.000.00-35025.00%
NVDA240517C012700002024-04-12 10:02AM EDT1,270.000.940.000.000.00-11025.00%
NVDA240517C012800002024-04-12 1:22PM EDT1,280.000.810.000.000.00-11025.00%
NVDA240517C012900002024-04-12 3:59PM EDT1,290.000.670.000.000.00-8025.00%
NVDA240517C013000002024-04-12 3:56PM EDT1,300.000.650.000.000.00-96025.00%
NVDA240517C013100002024-04-12 3:56PM EDT1,310.000.590.000.000.00-21025.00%
NVDA240517C013200002024-04-12 10:26AM EDT1,320.000.630.000.000.00-2025.00%
NVDA240517C013300002024-04-12 3:56PM EDT1,330.000.500.000.000.00-105025.00%
NVDA240517C013400002024-04-12 10:38AM EDT1,340.000.540.000.000.00-1025.00%
NVDA240517C013500002024-04-12 3:26PM EDT1,350.000.460.000.000.00-12025.00%
NVDA240517C013600002024-04-12 2:46PM EDT1,360.000.420.000.000.00-7025.00%
NVDA240517C013700002024-04-12 9:33AM EDT1,370.000.510.000.000.00-1025.00%
NVDA240517C013800002024-04-12 3:59PM EDT1,380.000.400.000.000.00-6025.00%
NVDA240517C013900002024-04-12 10:10AM EDT1,390.000.390.000.000.00-1025.00%
NVDA240517C014000002024-04-12 3:54PM EDT1,400.000.370.000.000.00-27025.00%
NVDA240517C014100002024-04-12 10:48AM EDT1,410.000.350.000.000.00-1025.00%
NVDA240517C014200002024-04-12 3:46PM EDT1,420.000.350.000.000.00-2025.00%
NVDA240517C014300002024-04-12 2:37PM EDT1,430.000.340.000.000.00-1025.00%
NVDA240517C014400002024-04-09 2:11PM EDT1,440.000.190.000.000.00-105025.00%
NVDA240517C014500002024-04-11 1:22PM EDT1,450.000.270.000.000.00-6025.00%
NVDA240517C014600002024-04-12 11:35AM EDT1,460.000.300.000.000.00-1025.00%
NVDA240517C014700002024-04-12 3:21PM EDT1,470.000.260.000.000.00-4025.00%
NVDA240517C014800002024-04-12 11:41AM EDT1,480.000.240.000.000.00-4025.00%
NVDA240517C014900002024-04-12 3:58PM EDT1,490.000.260.000.000.00-2,027025.00%
NVDA240517C015000002024-04-12 3:01PM EDT1,500.000.200.000.000.00-110025.00%
NVDA240517C015200002024-04-11 1:39PM EDT1,520.000.200.000.000.00-5025.00%
NVDA240517C015400002024-04-12 9:55AM EDT1,540.000.200.000.000.00-1025.00%
NVDA240517C015600002024-04-12 2:45PM EDT1,560.000.200.000.000.00-2025.00%
NVDA240517C015800002024-04-12 3:47PM EDT1,580.000.180.000.000.00-1025.00%
NVDA240517C016000002024-04-12 3:51PM EDT1,600.000.170.000.000.00-4025.00%
NVDA240517C016200002024-04-12 3:59PM EDT1,620.000.180.000.000.00-171025.00%
NVDA240517C016400002024-04-12 3:13PM EDT1,640.000.140.000.000.00-63050.00%
NVDA240517C016500002024-04-12 2:15PM EDT1,650.000.120.000.000.00-1050.00%
NVDA240517C016600002024-04-11 12:47PM EDT1,660.000.100.000.000.00-9050.00%
NVDA240517C016700002024-04-12 3:02PM EDT1,670.000.110.000.000.00-11050.00%
NVDA240517C016800002024-04-11 2:43PM EDT1,680.000.140.000.000.00-1050.00%
NVDA240517C016900002024-04-11 3:24PM EDT1,690.000.100.000.000.00-3050.00%
NVDA240517C017000002024-04-12 12:03PM EDT1,700.000.090.000.000.00-11050.00%
NVDA240517C017100002024-04-12 1:59PM EDT1,710.000.100.000.000.00-2050.00%
NVDA240517C017200002024-04-11 3:45PM EDT1,720.000.080.000.000.00-3050.00%
NVDA240517C017300002024-04-04 2:45PM EDT1,730.000.160.000.000.00-3050.00%
NVDA240517C017400002024-04-12 9:55AM EDT1,740.000.100.000.000.00-1050.00%
NVDA240517C017500002024-04-11 11:11AM EDT1,750.000.070.000.000.00-10050.00%
NVDA240517C017600002024-04-11 2:13PM EDT1,760.000.090.000.000.00-12050.00%
NVDA240517C017700002024-04-12 11:10AM EDT1,770.000.060.000.000.00-73050.00%
NVDA240517C017800002024-04-11 12:06PM EDT1,780.000.040.000.000.00-1050.00%
NVDA240517C017900002024-04-12 1:20PM EDT1,790.000.070.000.000.00-58050.00%
NVDA240517C018000002024-04-11 1:14PM EDT1,800.000.070.000.000.00-38050.00%
NVDA240517C018100002024-04-10 10:01AM EDT1,810.000.020.000.000.00-92050.00%
NVDA240517C018200002024-04-04 2:44PM EDT1,820.000.100.000.000.00-1050.00%
NVDA240517C018300002024-04-09 9:43AM EDT1,830.000.050.000.000.00-1050.00%
NVDA240517C018400002024-04-12 2:17PM EDT1,840.000.040.000.000.00-1050.00%
NVDA240517C018500002024-04-10 10:53AM EDT1,850.000.040.000.000.00-1050.00%
NVDA240517C018600002024-04-11 2:00PM EDT1,860.000.070.000.000.00-2050.00%
NVDA240517C018700002024-04-12 3:35PM EDT1,870.000.050.000.000.00-11050.00%
NVDA240517C018800002024-04-12 3:33PM EDT1,880.000.050.000.000.00-10050.00%
NVDA240517C018900002024-04-11 2:30PM EDT1,890.000.060.000.000.00-2050.00%
NVDA240517C019000002024-04-12 3:01PM EDT1,900.000.050.000.000.00-26050.00%
NVDA240517C019100002024-04-04 3:01PM EDT1,910.000.080.000.000.00-1050.00%
NVDA240517C019200002024-04-09 9:51AM EDT1,920.000.030.000.000.00-4050.00%
NVDA240517C019300002024-04-12 3:33PM EDT1,930.000.040.000.000.00-64050.00%
NVDA240517C019400002024-04-12 3:59PM EDT1,940.000.030.000.000.00-199050.00%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240517P000050002024-03-28 9:46AM EDT5.000.010.000.000.00-1050.00%
NVDA240517P000100002024-04-09 11:10AM EDT10.000.010.000.000.00--050.00%
NVDA240517P000250002024-04-10 10:16AM EDT25.000.020.000.000.00-15050.00%
NVDA240517P000350002024-04-02 11:35AM EDT35.000.010.000.000.00--050.00%
NVDA240517P000500002024-04-08 9:31AM EDT50.000.010.000.000.00-1050.00%
NVDA240517P000600002024-04-01 9:54AM EDT60.000.030.000.000.00--050.00%
NVDA240517P000650002024-03-22 3:07PM EDT65.000.020.000.000.00-2050.00%
NVDA240517P000700002024-03-22 3:05PM EDT70.000.030.000.000.00-8050.00%
NVDA240517P000750002024-03-22 2:52PM EDT75.000.020.000.000.00-100100.00%
NVDA240517P000800002024-03-04 10:34AM EDT80.000.010.000.170.00-12268.75%
NVDA240517P000850002024-02-09 12:58PM EDT85.000.030.000.280.00-13274.22%
NVDA240517P000900002023-11-22 3:17PM EDT90.000.040.000.090.00-17242.19%
NVDA240517P000950002024-03-22 3:06PM EDT95.000.030.000.000.00-16050.00%
NVDA240517P001500002024-04-02 11:48AM EDT150.000.010.000.000.00-200050.00%
NVDA240517P001550002024-03-22 2:48PM EDT155.000.020.000.000.00-1050.00%
NVDA240517P001600002024-01-19 1:09PM EDT160.000.060.000.370.00-236204.69%
NVDA240517P001650002024-03-22 2:46PM EDT165.000.040.000.000.00-9050.00%
NVDA240517P001700002024-03-22 1:20PM EDT170.000.010.000.000.00-5050.00%
NVDA240517P001750002024-03-22 3:07PM EDT175.000.020.000.000.00-1050.00%
NVDA240517P001800002024-03-22 2:44PM EDT180.000.020.000.000.00-3050.00%
NVDA240517P001850002024-03-15 12:04PM EDT185.000.010.000.050.00-120157.81%
NVDA240517P001900002024-04-11 10:33AM EDT190.000.010.000.000.00-1050.00%
NVDA240517P001950002024-03-19 9:35AM EDT195.000.010.000.000.00-1050.00%
NVDA240517P002000002024-04-11 12:30PM EDT200.000.020.000.000.00-3050.00%
NVDA240517P002050002024-04-08 10:02AM EDT205.000.010.000.000.00-10050.00%
NVDA240517P002100002024-02-29 11:43AM EDT210.000.030.000.060.00-212147.66%
NVDA240517P002150002024-03-18 9:31AM EDT215.000.060.000.000.00-1050.00%
NVDA240517P002200002024-04-10 2:44PM EDT220.000.020.000.000.00-1050.00%
NVDA240517P002250002024-03-22 3:01PM EDT225.000.030.000.000.00-50050.00%
NVDA240517P002300002024-04-02 12:17PM EDT230.000.020.000.000.00-1050.00%
NVDA240517P002350002024-02-20 11:23AM EDT235.000.140.010.220.00-2995152.34%
NVDA240517P002400002024-04-11 12:28PM EDT240.000.010.000.000.00-1050.00%
NVDA240517P002450002024-04-04 10:04AM EDT245.000.020.000.000.00-5050.00%
NVDA240517P002500002024-04-11 3:41PM EDT250.000.040.000.000.00-25050.00%
NVDA240517P002550002024-04-05 9:32AM EDT255.000.040.000.000.00-1050.00%
NVDA240517P002600002024-04-10 10:13AM EDT260.000.030.000.000.00-30050.00%
NVDA240517P002650002024-04-08 9:45AM EDT265.000.010.000.000.00-2050.00%
NVDA240517P002700002024-03-15 2:12PM EDT270.000.180.000.060.00-1322121.88%
NVDA240517P002750002024-04-05 9:34AM EDT275.000.030.000.000.00-3050.00%
NVDA240517P002800002024-04-02 9:49AM EDT280.000.020.000.000.00-1050.00%
NVDA240517P002850002024-04-05 1:23PM EDT285.000.030.000.000.00-1050.00%
NVDA240517P002900002024-04-12 3:30PM EDT290.000.030.000.000.00-21050.00%
NVDA240517P002950002024-04-12 3:35PM EDT295.000.030.000.000.00-15050.00%
NVDA240517P003000002024-04-10 10:12AM EDT300.000.040.000.000.00-30050.00%
NVDA240517P003050002024-04-12 3:34PM EDT305.000.040.000.000.00-10050.00%
NVDA240517P003100002024-04-12 3:11PM EDT310.000.030.000.000.00-11050.00%
NVDA240517P003150002024-04-12 3:13PM EDT315.000.030.000.000.00-7050.00%
NVDA240517P003200002024-04-12 3:30PM EDT320.000.050.000.000.00-26050.00%
NVDA240517P003250002024-04-12 3:33PM EDT325.000.050.000.000.00-13050.00%
NVDA240517P003300002024-04-12 3:13PM EDT330.000.050.000.000.00-12050.00%
NVDA240517P003350002024-04-08 10:47AM EDT335.000.030.000.000.00-5050.00%
NVDA240517P003400002024-04-12 12:51PM EDT340.000.060.000.000.00-2050.00%
NVDA240517P003450002024-03-14 10:03AM EDT345.000.280.020.100.00-8147103.32%
NVDA240517P003500002024-04-11 3:27PM EDT350.000.040.000.000.00-106050.00%
NVDA240517P003550002024-04-11 1:25PM EDT355.000.050.000.000.00-1050.00%
NVDA240517P003600002024-04-10 3:30PM EDT360.000.050.000.000.00-7050.00%
NVDA240517P003650002024-04-12 3:49PM EDT365.000.080.000.000.00-2050.00%
NVDA240517P003700002024-04-11 3:40PM EDT370.000.050.000.000.00-25050.00%
NVDA240517P003750002024-04-12 1:55PM EDT375.000.090.000.000.00-2050.00%
NVDA240517P003800002024-04-12 9:39AM EDT380.000.080.000.000.00-1050.00%
NVDA240517P003850002024-04-11 10:02AM EDT385.000.060.000.000.00-1050.00%
NVDA240517P003900002024-04-09 12:55PM EDT390.000.090.000.000.00-11050.00%
NVDA240517P003950002024-04-11 1:26PM EDT395.000.070.000.000.00-1050.00%
NVDA240517P004000002024-04-12 2:44PM EDT400.000.110.000.000.00-48050.00%
NVDA240517P004050002024-04-12 12:32PM EDT405.000.110.000.000.00-1050.00%
NVDA240517P004100002024-04-12 2:32PM EDT410.000.110.000.000.00-18050.00%
NVDA240517P004150002024-04-09 10:34AM EDT415.000.130.000.000.00-1050.00%
NVDA240517P004200002024-04-12 10:40AM EDT420.000.120.000.000.00-15050.00%
NVDA240517P004250002024-04-12 2:44PM EDT425.000.140.000.000.00-1050.00%
NVDA240517P004300002024-04-12 11:01AM EDT430.000.150.000.000.00-1050.00%
NVDA240517P004350002024-04-09 11:50AM EDT435.000.180.000.000.00-1050.00%
NVDA240517P004400002024-03-26 3:26PM EDT440.000.170.000.000.00-1050.00%
NVDA240517P004450002024-04-12 11:00AM EDT445.000.170.000.000.00-1050.00%
NVDA240517P004500002024-04-12 2:39PM EDT450.000.180.000.000.00-11050.00%
NVDA240517P004550002024-04-12 10:48AM EDT455.000.190.000.000.00-1050.00%
NVDA240517P004600002024-04-12 2:34PM EDT460.000.200.000.000.00-19050.00%
NVDA240517P004650002024-04-12 3:45PM EDT465.000.220.000.000.00-1050.00%
NVDA240517P004700002024-04-12 11:08AM EDT470.000.220.000.000.00-6050.00%
NVDA240517P004750002024-04-12 10:58AM EDT475.000.230.000.000.00-12050.00%
NVDA240517P004800002024-04-12 9:35AM EDT480.000.200.000.000.00-10050.00%
NVDA240517P004850002024-04-11 2:50PM EDT485.000.210.000.000.00-2050.00%
NVDA240517P004900002024-04-11 12:55PM EDT490.000.200.000.000.00-35025.00%
NVDA240517P004950002024-04-11 9:45AM EDT495.000.210.000.000.00-2025.00%
NVDA240517P005000002024-04-12 2:46PM EDT500.000.300.000.000.00-38025.00%
NVDA240517P005050002024-04-12 12:24PM EDT505.000.250.000.000.00-1025.00%
NVDA240517P005100002024-04-12 11:09AM EDT510.000.340.000.000.00-4025.00%
NVDA240517P005150002024-04-12 12:12PM EDT515.000.320.000.000.00-3025.00%
NVDA240517P005200002024-04-12 12:14PM EDT520.000.320.000.000.00-4025.00%
NVDA240517P005250002024-04-12 3:11PM EDT525.000.330.000.000.00-2025.00%
NVDA240517P005300002024-04-10 2:41PM EDT530.000.320.000.000.00-7025.00%
NVDA240517P005350002024-04-12 11:02AM EDT535.000.390.000.000.00-1025.00%
NVDA240517P005400002024-04-12 1:47PM EDT540.000.390.000.000.00-2025.00%
NVDA240517P005450002024-04-11 11:18AM EDT545.000.310.000.000.00-2025.00%
NVDA240517P005500002024-04-12 3:57PM EDT550.000.430.000.000.00-61025.00%
NVDA240517P005550002024-04-12 3:36PM EDT555.000.430.000.000.00-6025.00%
NVDA240517P005600002024-04-12 2:42PM EDT560.000.460.000.000.00-1025.00%
NVDA240517P005650002024-04-12 12:38PM EDT565.000.470.000.000.00-17025.00%
NVDA240517P005700002024-04-12 3:59PM EDT570.000.470.000.000.00-8025.00%
NVDA240517P005750002024-04-12 12:43PM EDT575.000.510.000.000.00-2025.00%
NVDA240517P005800002024-04-12 3:34PM EDT580.000.520.000.000.00-38025.00%
NVDA240517P005850002024-04-12 3:46PM EDT585.000.580.000.000.00-319025.00%
NVDA240517P005900002024-04-12 10:43AM EDT590.000.600.000.000.00-2025.00%
NVDA240517P005950002024-04-12 3:43PM EDT595.000.610.000.000.00-35025.00%
NVDA240517P006000002024-04-12 1:08PM EDT600.000.660.000.000.00-110025.00%
NVDA240517P006050002024-04-10 10:45AM EDT605.000.600.000.000.00-42025.00%
NVDA240517P006100002024-04-12 1:57PM EDT610.000.750.000.000.00-12025.00%
NVDA240517P006150002024-04-12 11:39AM EDT615.000.730.000.000.00-7025.00%
NVDA240517P006200002024-04-12 2:18PM EDT620.000.810.000.000.00-170025.00%
NVDA240517P006250002024-04-12 3:25PM EDT625.000.860.000.000.00-90025.00%
NVDA240517P006300002024-04-12 3:44PM EDT630.000.900.000.000.00-22025.00%
NVDA240517P006350002024-04-12 3:34PM EDT635.000.960.000.000.00-36025.00%
NVDA240517P006400002024-04-12 1:03PM EDT640.001.050.000.000.00-16025.00%
NVDA240517P006450002024-04-12 3:55PM EDT645.001.040.000.000.00-16025.00%
NVDA240517P006500002024-04-12 3:57PM EDT650.001.170.000.000.00-118025.00%
NVDA240517P006550002024-04-12 9:37AM EDT655.001.130.000.000.00-1025.00%
NVDA240517P006600002024-04-12 3:41PM EDT660.001.330.000.000.00-19025.00%
NVDA240517P006650002024-04-12 3:32PM EDT665.001.420.000.000.00-2012.50%
NVDA240517P006700002024-04-12 3:57PM EDT670.001.560.000.000.00-25012.50%
NVDA240517P006750002024-04-12 3:37PM EDT675.001.670.000.000.00-19012.50%
NVDA240517P006800002024-04-12 3:47PM EDT680.001.770.000.000.00-61012.50%
NVDA240517P006850002024-04-12 2:47PM EDT685.002.110.000.000.00-7012.50%
NVDA240517P006900002024-04-12 3:58PM EDT690.002.100.000.000.00-84012.50%
NVDA240517P006950002024-04-12 3:33PM EDT695.002.280.000.000.00-59012.50%
NVDA240517P007000002024-04-12 3:58PM EDT700.002.470.000.000.00-317012.50%
NVDA240517P007050002024-04-12 3:46PM EDT705.002.710.000.000.00-28012.50%
NVDA240517P007100002024-04-12 3:47PM EDT710.002.920.000.000.00-155012.50%
NVDA240517P007150002024-04-12 3:42PM EDT715.003.230.000.000.00-76012.50%
NVDA240517P007200002024-04-12 3:56PM EDT720.003.550.000.000.00-162012.50%
NVDA240517P007250002024-04-12 3:42PM EDT725.003.950.000.000.00-93012.50%
NVDA240517P007300002024-04-12 3:52PM EDT730.004.050.000.000.00-167012.50%
NVDA240517P007350002024-04-12 3:40PM EDT735.004.690.000.000.00-57012.50%
NVDA240517P007400002024-04-12 3:46PM EDT740.004.880.000.000.00-952012.50%
NVDA240517P007450002024-04-12 3:59PM EDT745.005.530.000.000.00-66012.50%
NVDA240517P007500002024-04-12 3:59PM EDT750.005.990.000.000.00-1,376012.50%
NVDA240517P007550002024-04-12 3:52PM EDT755.006.370.000.000.00-286012.50%
NVDA240517P007600002024-04-12 3:59PM EDT760.007.130.000.000.00-269012.50%
NVDA240517P007650002024-04-12 3:28PM EDT765.008.350.000.000.00-270012.50%
NVDA240517P007700002024-04-12 3:57PM EDT770.008.610.000.000.00-17606.25%
NVDA240517P007750002024-04-12 3:59PM EDT775.009.370.000.000.00-23006.25%
NVDA240517P007800002024-04-12 3:57PM EDT780.0010.250.000.000.00-76106.25%
NVDA240517P007850002024-04-12 3:46PM EDT785.0011.100.000.000.00-14206.25%
NVDA240517P007900002024-04-12 3:57PM EDT790.0012.160.000.000.00-25106.25%
NVDA240517P007950002024-04-12 3:53PM EDT795.0013.070.000.000.00-45106.25%
NVDA240517P008000002024-04-12 3:59PM EDT800.0014.160.000.000.00-1,73506.25%
NVDA240517P008050002024-04-12 3:53PM EDT805.0015.420.000.000.00-10606.25%
NVDA240517P008100002024-04-12 3:50PM EDT810.0016.270.000.000.00-21606.25%
NVDA240517P008150002024-04-12 3:32PM EDT815.0018.350.000.000.00-26906.25%
NVDA240517P008200002024-04-12 3:55PM EDT820.0019.850.000.000.00-48106.25%
NVDA240517P008250002024-04-12 3:55PM EDT825.0021.190.000.000.00-36906.25%
NVDA240517P008300002024-04-12 3:59PM EDT830.0022.560.000.000.00-41403.13%
NVDA240517P008350002024-04-12 3:38PM EDT835.0024.600.000.000.00-18503.13%
NVDA240517P008400002024-04-12 3:59PM EDT840.0026.200.000.000.00-59903.13%
NVDA240517P008450002024-04-12 3:53PM EDT845.0028.050.000.000.00-5503.13%
NVDA240517P008500002024-04-12 3:59PM EDT850.0030.000.000.000.00-61503.13%
NVDA240517P008550002024-04-12 3:56PM EDT855.0032.250.000.000.00-5901.56%
NVDA240517P008600002024-04-12 3:59PM EDT860.0034.010.000.000.00-32401.56%
NVDA240517P008650002024-04-12 3:59PM EDT865.0035.900.000.000.00-13301.56%
NVDA240517P008700002024-04-12 3:55PM EDT870.0038.950.000.000.00-26300.78%
NVDA240517P008750002024-04-12 3:53PM EDT875.0041.030.000.000.00-47400.78%
NVDA240517P008800002024-04-12 3:59PM EDT880.0043.500.000.000.00-3,99700.20%
NVDA240517P008850002024-04-12 3:36PM EDT885.0046.390.000.000.00-20100.00%
NVDA240517P008900002024-04-12 3:58PM EDT890.0048.660.000.000.00-42300.00%
NVDA240517P008950002024-04-12 3:44PM EDT895.0051.600.000.000.00-21100.00%
NVDA240517P009000002024-04-12 3:55PM EDT900.0054.500.000.000.00-65000.00%
NVDA240517P009050002024-04-12 3:45PM EDT905.0057.100.000.000.00-9400.00%
NVDA240517P009100002024-04-12 3:51PM EDT910.0058.950.000.000.00-5000.00%
NVDA240517P009150002024-04-12 3:42PM EDT915.0063.100.000.000.00-2500.00%
NVDA240517P009200002024-04-12 3:47PM EDT920.0065.750.000.000.00-5900.00%
NVDA240517P009250002024-04-12 3:00PM EDT925.0074.000.000.000.00-3200.00%
NVDA240517P009300002024-04-12 2:53PM EDT930.0076.780.000.000.00-4100.00%
NVDA240517P009350002024-04-12 3:15PM EDT935.0078.720.000.000.00-1300.00%
NVDA240517P009400002024-04-12 11:06AM EDT940.0078.450.000.000.00-600.00%
NVDA240517P009450002024-04-12 3:42PM EDT945.0083.040.000.000.00-2100.00%
NVDA240517P009500002024-04-12 3:49PM EDT950.0085.670.000.000.00-2500.00%
NVDA240517P009550002024-04-11 2:19PM EDT955.0078.050.000.000.00-700.00%
NVDA240517P009600002024-04-12 3:00PM EDT960.0098.720.000.000.00-1200.00%
NVDA240517P009650002024-04-11 3:46PM EDT965.0082.300.000.000.00-5200.00%
NVDA240517P009700002024-04-12 11:29AM EDT970.0095.390.000.000.00-4100.00%
NVDA240517P009750002024-04-11 12:46PM EDT975.0096.400.000.000.00-100.00%
NVDA240517P009800002024-04-11 2:24PM EDT980.0095.800.000.000.00-7500.00%
NVDA240517P009850002024-04-11 3:29PM EDT985.0098.800.000.000.00-7700.00%
NVDA240517P009900002024-04-12 9:30AM EDT990.00106.840.000.000.00-300.00%
NVDA240517P009950002024-04-11 3:30PM EDT995.00106.550.000.000.00-100.00%
NVDA240517P010000002024-04-12 3:08PM EDT1,000.00131.000.000.000.00-4900.00%
NVDA240517P010050002024-04-05 11:38AM EDT1,005.00136.550.000.000.00-300.00%
NVDA240517P010100002024-04-11 12:22PM EDT1,010.00127.320.000.000.00-200.00%
NVDA240517P010200002024-04-12 3:57PM EDT1,020.00143.760.000.000.00-200.00%
NVDA240517P010300002024-04-12 3:57PM EDT1,030.00152.880.000.000.00-400.00%
NVDA240517P010400002024-04-12 3:57PM EDT1,040.00162.050.000.000.00-300.00%
NVDA240517P010500002024-04-12 2:43PM EDT1,050.00172.900.000.000.00-200.00%
NVDA240517P010600002024-04-10 2:29PM EDT1,060.00193.850.000.000.00-400.00%
NVDA240517P010700002024-04-01 3:35PM EDT1,070.00180.000.000.000.00-300.00%
NVDA240517P010800002024-04-12 11:19AM EDT1,080.00193.040.000.000.00-100.00%
NVDA240517P010900002024-04-10 3:55PM EDT1,090.00219.550.000.000.00-100.00%
NVDA240517P011000002024-04-12 12:23PM EDT1,100.00213.860.000.000.00-100.00%
NVDA240517P011100002024-04-11 11:11AM EDT1,110.00222.700.000.000.00-200.00%
NVDA240517P011200002024-04-11 3:55PM EDT1,120.00215.000.000.000.00-100.00%
NVDA240517P011300002024-04-11 3:56PM EDT1,130.00223.820.000.000.00-600.00%
NVDA240517P011400002024-04-11 3:48PM EDT1,140.00235.770.000.000.00-2800.00%
NVDA240517P011500002024-04-12 1:07PM EDT1,150.00261.920.000.000.00-400.00%
NVDA240517P011600002024-04-11 3:34PM EDT1,160.00257.940.000.000.00-200.00%
NVDA240517P011700002024-04-12 10:43AM EDT1,170.00282.500.000.000.00-100.00%
NVDA240517P011800002024-04-05 9:46AM EDT1,180.00308.220.000.000.00-400.00%
NVDA240517P011900002024-04-04 11:56AM EDT1,190.00296.860.000.000.00-200.00%
NVDA240517P012000002024-04-11 3:29PM EDT1,200.00298.160.000.000.00-1800.00%
NVDA240517P012100002024-04-03 11:45AM EDT1,210.00309.050.000.000.00-300.00%
NVDA240517P012200002024-04-09 10:54AM EDT1,220.00388.910.000.000.00-200.00%
NVDA240517P012300002024-04-11 3:56PM EDT1,230.00322.820.000.000.00-2800.00%
NVDA240517P012400002024-04-11 3:48PM EDT1,240.00335.170.000.000.00-600.00%
NVDA240517P012500002024-04-12 1:07PM EDT1,250.00361.670.000.000.00-400.00%
NVDA240517P012600002024-04-11 3:36PM EDT1,260.00357.450.000.000.00-600.00%
NVDA240517P012700002024-04-05 10:23AM EDT1,270.00399.520.000.000.00-9000.00%
NVDA240517P012800002024-03-25 3:21PM EDT1,280.00327.050.000.000.00-800.00%
NVDA240517P012900002024-03-26 2:43PM EDT1,290.00343.650.000.000.00-2700.00%
NVDA240517P013000002024-03-27 12:37PM EDT1,300.00398.770.000.000.00-1500.00%
NVDA240517P013100002024-03-27 3:02PM EDT1,310.00412.700.000.000.00-2000.00%
NVDA240517P013200002024-04-01 3:01PM EDT1,320.00420.650.000.000.00-12000.00%
NVDA240517P013300002024-03-27 2:58PM EDT1,330.00433.130.000.000.00-32000.00%
NVDA240517P013400002024-03-27 2:09PM EDT1,340.00438.370.000.000.00-4800.00%
NVDA240517P013500002024-04-05 9:44AM EDT1,350.00476.290.000.000.00-200.00%
NVDA240517P013600002024-03-28 10:39AM EDT1,360.00451.480.000.000.00-600.00%
NVDA240517P013700002024-04-05 9:47AM EDT1,370.00497.800.000.000.00-200.00%
NVDA240517P013800002024-04-05 9:46AM EDT1,380.00508.060.000.000.00-400.00%
NVDA240517P013900002024-04-04 11:30AM EDT1,390.00495.320.000.000.00-200.00%
NVDA240517P014000002024-03-28 9:55AM EDT1,400.00489.350.000.000.00-200.00%
NVDA240517P014100002024-03-19 12:28PM EDT1,410.00530.590.000.000.00-100.00%
NVDA240517P014200002024-03-21 2:16PM EDT1,420.00505.930.000.000.00-1200.00%
NVDA240517P014300002024-03-27 3:14PM EDT1,430.00536.010.000.000.00-4200.00%
NVDA240517P014400002024-03-27 3:12PM EDT1,440.00545.900.000.000.00-6400.00%
NVDA240517P014500002024-04-01 1:49PM EDT1,450.00550.480.000.000.00-400.00%
NVDA240517P014600002024-03-27 12:44PM EDT1,460.00559.460.000.000.00-4200.00%
NVDA240517P014700002024-03-27 2:58PM EDT1,470.00572.920.000.000.00-1400.00%
NVDA240517P014800002024-03-28 9:59AM EDT1,480.00573.130.000.000.00-200.00%
NVDA240517P014900002024-03-27 12:37PM EDT1,490.00587.760.000.000.00-200.00%
NVDA240517P015000002024-03-28 12:28PM EDT1,500.00594.000.000.000.00-100.00%
NVDA240517P015200002024-03-27 12:34PM EDT1,520.00616.530.000.000.00-200.00%
NVDA240517P015400002024-03-22 12:10PM EDT1,540.00593.610.000.000.00-2000.00%
NVDA240517P015600002024-03-28 10:39AM EDT1,560.00651.340.000.000.00-600.00%
NVDA240517P015800002024-03-28 2:49PM EDT1,580.00676.270.000.000.00-3000.00%
NVDA240517P016000002024-03-28 9:58AM EDT1,600.00693.190.000.000.00-1000.00%
NVDA240517P016200002024-03-12 2:10PM EDT1,620.00717.25711.40715.800.00--00.00%
NVDA240517P016400002024-03-28 9:55AM EDT1,640.00729.250.000.000.00-200.00%
NVDA240517P016500002024-03-15 10:05AM EDT1,650.00778.00765.65770.250.00-1098.03%
NVDA240517P016600002024-03-15 9:57AM EDT1,660.00782.05775.60780.200.00-1098.46%
NVDA240517P016700002024-03-12 1:48PM EDT1,670.00770.45761.50765.800.00--00.00%
NVDA240517P016800002024-03-07 2:45PM EDT1,680.00761.30797.65802.150.00--097.80%
NVDA240517P016900002024-03-19 3:52PM EDT1,690.00797.430.000.000.00-200.00%
NVDA240517P017000002024-03-20 3:16PM EDT1,700.00797.900.000.000.00-400.00%
NVDA240517P017100002024-03-19 3:55PM EDT1,710.00817.380.000.000.00-400.00%
NVDA240517P017200002024-03-19 3:55PM EDT1,720.00827.400.000.000.00-400.00%
NVDA240517P017300002024-03-13 11:31AM EDT1,730.00840.20837.85842.300.00--00.00%
NVDA240517P017400002024-03-20 3:16PM EDT1,740.00847.900.000.000.00-400.00%
NVDA240517P017500002024-03-19 3:53PM EDT1,750.00856.270.000.000.00-100.00%
NVDA240517P017700002024-03-13 11:23AM EDT1,770.00874.70877.85882.400.00--00.00%
NVDA240517P017800002024-03-07 2:13PM EDT1,780.00860.05897.65902.100.00--0104.74%
NVDA240517P017900002024-03-08 1:27PM EDT1,790.00896.85907.60912.100.00-20105.21%
NVDA240517P018300002024-03-13 11:23AM EDT1,830.00935.70937.15942.300.00--00.00%
NVDA240517P018400002024-03-14 9:51AM EDT1,840.00962.00955.55960.200.00-20111.33%
NVDA240517P018700002024-03-14 9:52AM EDT1,870.00993.35985.35990.150.00-40112.94%
NVDA240517P018800002024-03-11 9:55AM EDT1,880.001,022.351,010.151,014.900.00-10158.61%
NVDA240517P019300002024-03-27 3:55PM EDT1,930.001,026.310.000.000.00-200.00%
NVDA240517P019400002024-03-27 3:55PM EDT1,940.001,036.330.000.000.00-100.00%