Italia markets close in 2 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
907,27+4,77 (+0,53%)
In data: 09:45AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240621C000050002024-03-26 10:38AM EDT5.00941.220.000.000.00-14,9890.00%
NVDA240621C000100002024-03-14 10:24AM EDT10.00875.000.000.000.00-7960.00%
NVDA240621C000150002024-03-12 10:35AM EDT15.00878.19880.35887.050.00-3350.00%
NVDA240621C000200002024-03-15 9:37AM EDT20.00848.00875.40882.100.00-11480.00%
NVDA240621C000250002024-02-16 11:55AM EDT25.00708.61851.90856.050.00-4820.00%
NVDA240621C000300002024-03-12 11:19AM EDT30.00878.300.000.000.00-23750.00%
NVDA240621C000350002024-02-06 11:51AM EDT35.00644.80889.25895.800.00-2138643.21%
NVDA240621C000400002023-05-01 1:34PM EDT40.00251.00336.00345.500.00-1100.00%
NVDA240621C000450002023-07-26 11:46AM EDT45.00408.55413.00422.900.00-21380.00%
NVDA240621C000500002024-01-25 11:01AM EDT50.00572.65737.55741.150.00-22640.00%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.67365.00372.700.00-401390.00%
NVDA240621C000600002024-03-06 2:15PM EDT60.00835.670.000.000.00-11730.00%
NVDA240621C000650002024-02-01 3:52PM EDT65.00566.00755.40763.250.00-11330.00%
NVDA240621C000700002023-11-21 4:05PM EDT70.00432.73420.05424.100.00-2495600.00%
NVDA240621C000750002024-03-20 3:43PM EDT75.00826.42821.80827.800.00-2820.00%
NVDA240621C000800002024-03-08 11:27AM EDT80.00889.00816.90822.850.00-16980.00%
NVDA240621C000850002024-01-19 10:45AM EDT85.00493.92639.15645.750.00-16370.00%
NVDA240621C000900002024-01-24 1:56PM EDT90.00540.00697.35702.750.00-17560.00%
NVDA240621C000950002024-02-09 2:03PM EDT95.00625.00777.65788.500.00-26220.00%
NVDA240621C001000002024-03-06 1:28PM EDT100.00791.200.000.000.00-56450.00%
NVDA240621C001050002023-09-13 1:09PM EDT105.00357.75349.50359.000.00-26490.00%
NVDA240621C001100002024-01-08 4:24PM EDT110.00410.88591.15595.300.00-18650.00%
NVDA240621C001150002024-03-21 9:33AM EDT115.00805.640.000.000.00-14070.00%
NVDA240621C001200002024-03-19 1:57PM EDT120.00779.150.000.000.00-11,7190.00%
NVDA240621C001250002024-03-19 2:06PM EDT125.00772.300.000.000.00-15420.00%
NVDA240621C001300002024-03-25 12:01PM EDT130.00823.190.000.000.00-25820.00%
NVDA240621C001350002024-03-12 1:47PM EDT135.00767.770.000.000.00-31,0110.00%
NVDA240621C001400002024-03-19 12:21PM EDT140.00738.840.000.000.00-12,0060.00%
NVDA240621C001450002024-03-27 9:39AM EDT145.00770.000.000.000.00-18670.00%
NVDA240621C001500002024-03-26 11:08AM EDT150.00796.540.000.000.00-12,7900.00%
NVDA240621C001550002024-03-06 10:48AM EDT155.00734.200.000.000.00-14310.00%
NVDA240621C001600002024-03-26 11:08AM EDT160.00787.46737.80743.950.00-113,5940.00%
NVDA240621C001650002024-03-08 4:24PM EDT165.00722.760.000.000.00-63920.00%
NVDA240621C001700002024-03-08 12:08PM EDT170.00771.450.000.000.00-31,7490.00%
NVDA240621C001750002024-03-27 9:40AM EDT175.00742.000.000.000.00-11,3920.00%
NVDA240621C001800002024-03-22 10:32AM EDT180.00749.840.000.000.00-12,5040.00%
NVDA240621C001850002024-03-27 10:34AM EDT185.00721.000.000.000.00-39170.00%
NVDA240621C001900002024-03-21 11:53AM EDT190.00735.790.000.000.00-55400.00%
NVDA240621C001950002024-03-27 10:01AM EDT195.00705.720.000.000.00-26230.00%
NVDA240621C002000002024-03-20 3:36PM EDT200.00704.500.000.000.00-92,0330.00%
NVDA240621C002050002024-03-14 9:34AM EDT205.00699.200.000.000.00-14950.00%
NVDA240621C002100002024-03-27 11:31AM EDT210.00688.000.000.000.00-17770.00%
NVDA240621C002150002024-03-19 12:35PM EDT215.00677.32683.60689.850.00-46310.00%
NVDA240621C002200002024-03-26 12:15PM EDT220.00727.790.000.000.00-27990.00%
NVDA240621C002250002024-03-25 12:08PM EDT225.00726.590.000.000.00-25580.00%
NVDA240621C002300002024-03-19 1:29PM EDT230.00665.720.000.000.00-259260.00%
NVDA240621C002350002024-03-27 3:15PM EDT235.00662.270.000.000.00-16450.00%
NVDA240621C002400002024-03-25 3:59PM EDT240.00714.680.000.000.00-361,6100.00%
NVDA240621C002450002024-03-27 10:43AM EDT245.00660.78653.45660.150.00-27020.00%
NVDA240621C002500002024-03-27 10:02AM EDT250.00650.000.000.000.00-23,1370.00%
NVDA240621C002550002024-03-25 11:03AM EDT255.00711.070.000.000.00-38220.00%
NVDA240621C002600002024-03-25 9:36AM EDT260.00688.000.000.000.00-28930.00%
NVDA240621C002650002024-03-27 3:00PM EDT265.00636.600.000.000.00-51,2670.00%
NVDA240621C002700002024-03-18 11:17AM EDT270.00619.140.000.000.00-31,2000.00%
NVDA240621C002750002024-03-25 2:56PM EDT275.00690.750.000.000.00-21,1390.00%
NVDA240621C002800002024-03-13 3:33PM EDT280.00630.120.000.000.00-28240.00%
NVDA240621C002850002024-03-19 9:35AM EDT285.00592.500.000.000.00-22350.00%
NVDA240621C002900002024-03-25 2:00PM EDT290.00674.550.000.000.00-12410.00%
NVDA240621C002950002024-03-18 1:53PM EDT295.00594.380.000.000.00-17650.00%
NVDA240621C003000002024-03-27 2:51PM EDT300.00603.870.000.000.00-42,3140.00%
NVDA240621C003050002024-03-07 11:28AM EDT305.00615.230.000.000.00-18870.00%
NVDA240621C003100002024-03-27 10:35AM EDT310.00597.000.000.000.00-18900.00%
NVDA240621C003150002024-03-22 12:40PM EDT315.00633.45585.10591.350.00-16370.00%
NVDA240621C003200002024-03-08 3:10PM EDT320.00568.840.000.000.00-112,6880.00%
NVDA240621C003250002024-03-18 2:56PM EDT325.00566.15575.40581.600.00-17500.00%
NVDA240621C003300002024-03-25 12:04PM EDT330.00624.250.000.000.00-29300.00%
NVDA240621C003350002024-03-26 3:48PM EDT335.00602.45565.55571.550.00-108080.00%
NVDA240621C003400002024-03-19 10:20AM EDT340.00521.00560.65566.600.00-13590.00%
NVDA240621C003450002024-03-11 3:41PM EDT345.00517.340.000.000.00-205940.00%
NVDA240621C003500002024-03-26 9:30AM EDT350.00612.88550.65557.000.00-106810.00%
NVDA240621C003550002024-03-26 9:30AM EDT355.00607.980.000.000.00-103560.00%
NVDA240621C003600002024-03-26 10:59AM EDT360.00592.000.000.000.00-26180.00%
NVDA240621C003650002024-03-22 10:02AM EDT365.00565.000.000.000.00-31,6810.00%
NVDA240621C003700002024-03-22 12:19PM EDT370.00579.000.000.000.00-53,1190.00%
NVDA240621C003750002024-03-22 10:02AM EDT375.00555.000.000.000.00-13520.00%
NVDA240621C003800002024-03-26 10:56AM EDT380.00569.610.000.000.00-24010.00%
NVDA240621C003850002024-03-26 1:57PM EDT385.00570.49516.40522.400.00-1017961.82%
NVDA240621C003900002024-03-25 11:15AM EDT390.00577.800.000.000.00-13480.00%
NVDA240621C003950002024-03-12 10:53AM EDT395.00512.020.000.000.00-46980.00%
NVDA240621C004000002024-03-27 9:43AM EDT400.00519.00501.55507.700.00-12,29967.87%
NVDA240621C004050002024-03-25 12:49PM EDT405.00553.910.000.000.00-122110.00%
NVDA240621C004100002024-03-25 2:45PM EDT410.00556.450.000.000.00-11,8260.00%
NVDA240621C004150002024-03-20 3:36PM EDT415.00493.66487.00492.950.00-179868.87%
NVDA240621C004200002024-03-26 9:35AM EDT420.00550.000.000.000.00-28640.00%
NVDA240621C004250002024-03-27 3:35PM EDT425.00479.120.000.000.00-13890.00%
NVDA240621C004300002024-03-27 11:04AM EDT430.00473.000.000.000.00-21,8310.00%
NVDA240621C004350002024-03-07 11:15AM EDT435.00485.00467.40473.400.00-523069.70%
NVDA240621C004400002024-03-25 10:08AM EDT440.00526.000.000.000.00-14,5730.00%
NVDA240621C004450002024-03-22 3:42PM EDT445.00500.790.000.000.00-13700.00%
NVDA240621C004500002024-03-27 9:54AM EDT450.00470.000.000.000.00-41,0410.00%
NVDA240621C004550002024-03-25 11:00AM EDT455.00511.520.000.000.00-25950.00%
NVDA240621C004600002024-03-27 1:05PM EDT460.00448.000.000.000.00-51,0060.00%
NVDA240621C004650002024-03-22 1:13PM EDT465.00490.00438.10443.650.00-581865.83%
NVDA240621C004700002024-03-27 9:58AM EDT470.00438.890.000.000.00-121,6160.00%
NVDA240621C004750002024-03-27 10:44AM EDT475.00433.750.000.000.00-31,1810.00%
NVDA240621C004800002024-03-27 1:56PM EDT480.00434.000.000.000.00-131,0780.00%
NVDA240621C004850002024-03-27 2:09PM EDT485.00425.030.000.000.00-26420.00%
NVDA240621C004900002024-03-27 9:33AM EDT490.00437.450.000.000.00-47460.00%
NVDA240621C004950002024-03-25 11:08AM EDT495.00477.19408.65414.500.00-263465.06%
NVDA240621C005000002024-03-27 3:10PM EDT500.00402.500.000.000.00-253,8180.00%
NVDA240621C005050002024-03-25 11:08AM EDT505.00467.51398.75404.700.00-279164.09%
NVDA240621C005100002024-03-27 10:08AM EDT510.00395.800.000.000.00-26540.00%
NVDA240621C005150002024-03-21 11:24AM EDT515.00413.000.000.000.00-25110.00%
NVDA240621C005200002024-03-27 10:24AM EDT520.00388.830.000.000.00-18970.00%
NVDA240621C005250002024-03-26 10:17AM EDT525.00432.500.000.000.00-11,3620.00%
NVDA240621C005300002024-03-27 9:30AM EDT530.00410.340.000.000.00-21,0730.00%
NVDA240621C005350002024-03-26 3:38PM EDT535.00413.800.000.000.00-34650.00%
NVDA240621C005400002024-03-27 9:30AM EDT540.00400.76365.70371.800.00-278953.04%
NVDA240621C005450002024-03-27 3:48PM EDT545.00367.000.000.000.00-21,5660.00%
NVDA240621C005500002024-03-27 3:14PM EDT550.00354.890.000.000.00-93,1850.00%
NVDA240621C005550002024-03-26 2:44PM EDT555.00402.800.000.000.00-65720.00%
NVDA240621C005600002024-03-26 1:09PM EDT560.00394.010.000.000.00-91,1230.00%
NVDA240621C005650002024-03-27 3:33PM EDT565.00344.500.000.000.00-45650.00%
NVDA240621C005700002024-03-27 3:08PM EDT570.00338.45337.25343.350.00-2583554.51%
NVDA240621C005750002024-03-27 2:52PM EDT575.00334.900.000.000.00-24780.00%
NVDA240621C005800002024-03-26 12:25PM EDT580.00372.26327.75334.150.00-269454.79%
NVDA240621C005850002024-03-27 9:54AM EDT585.00335.930.000.000.00-17830.00%
NVDA240621C005900002024-03-27 2:07PM EDT590.00325.020.000.000.00-66390.00%
NVDA240621C005950002024-03-27 3:08PM EDT595.00315.150.000.000.00-184750.00%
NVDA240621C006000002024-03-27 3:40PM EDT600.00315.000.000.000.00-395,4790.00%
NVDA240621C006050002024-03-27 3:59PM EDT605.00311.350.000.000.00-16390.00%
NVDA240621C006100002024-03-26 3:44PM EDT610.00337.820.000.000.00-24500.00%
NVDA240621C006150002024-03-27 3:22PM EDT615.00293.310.000.000.00-56420.00%
NVDA240621C006200002024-03-27 10:08AM EDT620.00293.700.000.000.00-18770.00%
NVDA240621C006250002024-03-25 11:18AM EDT625.00349.900.000.000.00-227870.00%
NVDA240621C006300002024-03-25 12:13PM EDT630.00335.960.000.000.00-14770.00%
NVDA240621C006350002024-03-25 3:53PM EDT635.00332.750.000.000.00-113120.00%
NVDA240621C006400002024-03-25 3:50PM EDT640.00329.430.000.000.00-264690.00%
NVDA240621C006450002024-03-25 3:48PM EDT645.00327.600.000.000.00-15260.00%
NVDA240621C006500002024-03-27 3:32PM EDT650.00266.350.000.000.00-132,7200.00%
NVDA240621C006550002024-03-27 10:02AM EDT655.00260.820.000.000.00-15230.00%
NVDA240621C006600002024-03-27 11:51AM EDT660.00257.900.000.000.00-21,3740.00%
NVDA240621C006650002024-03-27 9:40AM EDT665.00270.170.000.000.00-11,6240.00%
NVDA240621C006700002024-03-27 3:27PM EDT670.00246.400.000.000.00-528460.00%
NVDA240621C006750002024-03-27 3:28PM EDT675.00243.700.000.000.00-146760.00%
NVDA240621C006800002024-03-27 10:11AM EDT680.00239.270.000.000.00-131,1610.00%
NVDA240621C006850002024-03-27 3:27PM EDT685.00233.900.000.000.00-74570.00%
NVDA240621C006900002024-03-27 3:55PM EDT690.00237.000.000.000.00-253280.00%
NVDA240621C006950002024-03-27 3:08PM EDT695.00228.500.000.000.00-336070.00%
NVDA240621C007000002024-03-27 3:47PM EDT700.00227.950.000.000.00-38310,9920.00%
NVDA240621C007050002024-03-27 3:10PM EDT705.00217.500.000.000.00-205270.00%
NVDA240621C007100002024-03-26 1:44PM EDT710.00262.950.000.000.00-101,1120.00%
NVDA240621C007150002024-03-27 12:46PM EDT715.00217.450.000.000.00-87000.00%
NVDA240621C007200002024-03-27 3:30PM EDT720.00207.000.000.000.00-841,3110.00%
NVDA240621C007250002024-03-27 3:05PM EDT725.00205.550.000.000.00-71,0040.00%
NVDA240621C007300002024-03-27 3:05PM EDT730.00201.400.000.000.00-577600.00%
NVDA240621C007350002024-03-27 3:02PM EDT735.00198.000.000.000.00-91,2050.00%
NVDA240621C007400002024-03-27 3:29PM EDT740.00192.300.000.000.00-82,1370.00%
NVDA240621C007450002024-03-27 3:05PM EDT745.00190.550.000.000.00-65180.00%
NVDA240621C007500002024-03-27 3:39PM EDT750.00189.000.000.000.00-2001,9090.00%
NVDA240621C007550002024-03-27 3:05PM EDT755.00183.400.000.000.00-105880.00%
NVDA240621C007600002024-03-27 9:49AM EDT760.00195.860.000.000.00-21,7100.00%
NVDA240621C007650002024-03-27 3:38PM EDT765.00178.230.000.000.00-66430.00%
NVDA240621C007700002024-03-27 3:38PM EDT770.00174.780.000.000.00-292,5350.00%
NVDA240621C007750002024-03-27 3:54PM EDT775.00175.000.000.000.00-141,3890.00%
NVDA240621C007800002024-03-27 3:18PM EDT780.00161.850.000.000.00-147,5140.00%
NVDA240621C007850002024-03-27 3:05PM EDT785.00162.650.000.000.00-44930.00%
NVDA240621C007900002024-03-27 3:06PM EDT790.00160.100.000.000.00-133,1290.00%
NVDA240621C007950002024-03-27 3:57PM EDT795.00160.000.000.000.00-157750.00%
NVDA240621C008000002024-03-27 3:59PM EDT800.00157.00152.40154.100.00-3874,35254.41%
NVDA240621C008050002024-03-27 10:32AM EDT805.00152.870.000.000.00-1100.00%
NVDA240621C008100002024-03-27 3:03PM EDT810.00146.950.000.000.00-151,8070.00%
NVDA240621C008150002024-03-27 3:52PM EDT815.00146.82142.95145.250.00-31054.52%
NVDA240621C008200002024-03-27 3:23PM EDT820.00137.710.000.000.00-7522,9770.00%
NVDA240621C008250002024-03-27 3:44PM EDT825.00140.80137.10139.550.00-5954.66%
NVDA240621C008300002024-03-27 3:20PM EDT830.00132.150.000.000.00-351,7290.00%
NVDA240621C008350002024-03-27 2:53PM EDT835.00132.65131.40133.750.00-6954.69%
NVDA240621C008400002024-03-27 3:51PM EDT840.00132.94127.05131.650.00-921,26354.45%
NVDA240621C008450002024-03-27 3:44PM EDT845.00129.40126.05128.250.00-32854.82%
NVDA240621C008500002024-03-27 3:54PM EDT850.00128.060.000.000.00-2283,5130.00%
NVDA240621C008550002024-03-27 3:51PM EDT855.00125.15120.80122.700.00-92354.84%
NVDA240621C008600002024-03-27 3:08PM EDT860.00118.000.000.000.00-361,9090.00%
NVDA240621C008650002024-03-27 3:01PM EDT865.00115.60115.65117.550.00-244654.92%
NVDA240621C008700002024-03-27 3:48PM EDT870.00115.700.000.000.00-8100.00%
NVDA240621C008750002024-03-27 3:06PM EDT875.00111.36110.65112.550.00-303054.97%
NVDA240621C008800002024-03-27 3:59PM EDT880.00111.65108.25109.800.00-37141,86054.92%
NVDA240621C008850002024-03-27 3:19PM EDT885.00103.19105.90107.650.00-395255.03%
NVDA240621C008900002024-03-27 3:23PM EDT890.00101.62103.55105.400.00-544055.09%
NVDA240621C008950002024-03-27 3:58PM EDT895.00105.10101.25103.250.00-10710955.16%
NVDA240621C009000002024-03-28 9:30AM EDT900.00100.330.000.00-2.00-1.95%210,8760.00%
NVDA240621C009050002024-03-28 9:30AM EDT905.0098.0896.8098.65-2.00-2.00%210355.20%
NVDA240621C009100002024-03-27 3:43PM EDT910.0097.2594.6596.350.00-18413255.20%
NVDA240621C009150002024-03-27 3:55PM EDT915.0096.3592.5594.350.00-16913055.28%
NVDA240621C009200002024-03-27 3:42PM EDT920.0093.2690.4592.000.00-2184,29455.24%
NVDA240621C009250002024-03-27 3:39PM EDT925.0090.8088.4089.900.00-846955.26%
NVDA240621C009300002024-03-28 9:30AM EDT930.0086.7386.4587.95-3.32-3.69%51,29555.33%
NVDA240621C009350002024-03-27 3:51PM EDT935.0088.0584.4586.050.00-3313555.38%
NVDA240621C009400002024-03-27 3:34PM EDT940.0083.150.000.000.00-2031,7541.56%
NVDA240621C009450002024-03-27 3:46PM EDT945.0083.8580.6582.200.00-5632055.45%
NVDA240621C009500002024-03-28 9:30AM EDT950.0079.700.000.00-2.27-2.74%23,9511.56%
NVDA240621C009550002024-03-27 3:56PM EDT955.0080.6577.0078.550.00-706455.54%
NVDA240621C009600002024-03-28 9:30AM EDT960.0076.140.000.00-2.36-2.92%11,8133.13%
NVDA240621C009650002024-03-28 9:30AM EDT965.0073.650.000.00-4.00-4.90%1303.13%
NVDA240621C009700002024-03-27 3:55PM EDT970.0074.840.000.000.00-1098993.13%
NVDA240621C009750002024-03-27 2:20PM EDT975.0073.090.000.000.00-32413.13%
NVDA240621C009800002024-03-27 3:55PM EDT980.0071.700.000.000.00-738183.13%
NVDA240621C009850002024-03-27 2:20PM EDT985.0069.7967.0068.500.00-131455.83%
NVDA240621C009900002024-03-27 3:50PM EDT990.0068.000.000.000.00-912,0553.13%
NVDA240621C009950002024-03-27 3:59PM EDT995.0066.300.000.000.00-26393.13%
NVDA240621C010000002024-03-27 3:59PM EDT1,000.0065.000.000.000.00-1,56010,7993.13%
NVDA240621C010100002024-03-27 3:56PM EDT1,010.0062.470.000.000.00-1119613.13%
NVDA240621C010200002024-03-27 3:41PM EDT1,020.0058.850.000.000.00-4841,3906.25%
NVDA240621C010300002024-03-27 3:37PM EDT1,030.0055.090.000.000.00-966616.25%
NVDA240621C010400002024-03-27 3:56PM EDT1,040.0054.300.000.000.00-639246.25%
NVDA240621C010500002024-03-27 3:59PM EDT1,050.0052.200.000.000.00-2012,3526.25%
NVDA240621C010600002024-03-27 3:06PM EDT1,060.0047.750.000.000.00-603286.25%
NVDA240621C010700002024-03-27 3:19PM EDT1,070.0043.840.000.000.00-384826.25%
NVDA240621C010800002024-03-27 3:52PM EDT1,080.0044.900.000.000.00-797866.25%
NVDA240621C010900002024-03-27 3:23PM EDT1,090.0039.900.000.000.00-483556.25%
NVDA240621C011000002024-03-27 3:55PM EDT1,100.0041.000.000.000.00-5922,9126.25%
NVDA240621C011100002024-03-27 3:37PM EDT1,110.0038.070.000.000.00-896726.25%
NVDA240621C011200002024-03-27 3:06PM EDT1,120.0036.100.000.000.00-444996.25%
NVDA240621C011300002024-03-27 3:05PM EDT1,130.0034.300.000.000.00-499006.25%
NVDA240621C011400002024-03-27 1:49PM EDT1,140.0035.130.000.000.00-2681,1696.25%
NVDA240621C011500002024-03-27 3:59PM EDT1,150.0032.500.000.000.00-3422,52312.50%
NVDA240621C011600002024-03-27 3:30PM EDT1,160.0029.480.000.000.00-634812.50%
NVDA240621C011700002024-03-27 3:03PM EDT1,170.0028.610.000.000.00-961112.50%
NVDA240621C011800002024-03-27 3:58PM EDT1,180.0028.500.000.000.00-1838312.50%
NVDA240621C011900002024-03-27 3:31PM EDT1,190.0025.600.000.000.00-1559212.50%
NVDA240621C012000002024-03-27 3:59PM EDT1,200.0025.950.000.000.00-2,34215,48712.50%
NVDA240621C012100002024-03-27 3:30PM EDT1,210.0023.600.000.000.00-5130212.50%
NVDA240621C012200002024-03-27 1:59PM EDT1,220.0024.700.000.000.00-5517912.50%
NVDA240621C012300002024-03-27 3:57PM EDT1,230.0023.000.000.000.00-1125012.50%
NVDA240621C012400002024-03-27 3:58PM EDT1,240.0022.000.000.000.00-521712.50%
NVDA240621C012500002024-03-27 3:54PM EDT1,250.0020.980.000.000.00-1181,45212.50%
NVDA240621C012600002024-03-27 11:16AM EDT1,260.0020.550.000.000.00-2744312.50%
NVDA240621C012700002024-03-27 3:20PM EDT1,270.0018.000.000.000.00-1530712.50%
NVDA240621C012800002024-03-27 3:21PM EDT1,280.0017.200.000.000.00-1843812.50%
NVDA240621C012900002024-03-27 3:31PM EDT1,290.0016.760.000.000.00-495212.50%
NVDA240621C013000002024-03-27 3:58PM EDT1,300.0017.280.000.000.00-1092,64212.50%
NVDA240621C013200002024-03-27 3:31PM EDT1,320.0014.790.000.000.00-375412.50%
NVDA240621C013400002024-03-27 3:19PM EDT1,340.0013.400.000.000.00-338112.50%
NVDA240621C013600002024-03-27 3:22PM EDT1,360.0012.300.000.000.00-4938612.50%
NVDA240621C013800002024-03-27 2:49PM EDT1,380.0012.000.000.000.00-401,21512.50%
NVDA240621C014000002024-03-28 9:30AM EDT1,400.0011.000.000.00-0.60-4.92%11,87812.50%
NVDA240621C014100002024-03-27 1:18PM EDT1,410.0011.400.000.000.00-544312.50%
NVDA240621C014200002024-03-27 2:49PM EDT1,420.0010.450.000.000.00-526912.50%
NVDA240621C014300002024-03-27 12:40PM EDT1,430.0010.540.000.000.00-3539112.50%
NVDA240621C014400002024-03-27 3:15PM EDT1,440.009.200.000.000.00-1210912.50%
NVDA240621C014500002024-03-27 2:14PM EDT1,450.009.750.000.000.00-1738212.50%
NVDA240621C014600002024-03-27 10:37AM EDT1,460.0010.000.000.000.00-315012.50%
NVDA240621C014700002024-03-27 2:35PM EDT1,470.008.800.000.000.00-321612.50%
NVDA240621C014800002024-03-27 10:22AM EDT1,480.009.157.958.600.00-1935963.18%
NVDA240621C014900002024-03-27 3:36PM EDT1,490.008.257.608.600.00-471,54963.54%
NVDA240621C015000002024-03-27 3:57PM EDT1,500.008.240.000.000.00-8461,26825.00%
NVDA240621C015100002024-03-27 2:17PM EDT1,510.007.960.000.000.00-68925.00%
NVDA240621C015200002024-03-27 11:25AM EDT1,520.007.700.000.000.00-312325.00%
NVDA240621C015300002024-03-27 10:26AM EDT1,530.007.850.000.000.00-13625.00%
NVDA240621C015400002024-03-27 9:32AM EDT1,540.008.906.457.100.00-111464.32%
NVDA240621C015500002024-03-27 2:04PM EDT1,550.006.970.000.000.00-3918825.00%
NVDA240621C015600002024-03-27 11:25AM EDT1,560.006.800.000.000.00-123825.00%
NVDA240621C015700002024-03-27 10:25AM EDT1,570.006.910.000.000.00-81825.00%
NVDA240621C015800002024-03-25 2:02PM EDT1,580.0012.150.000.000.00-815925.00%
NVDA240621C015900002024-03-27 10:26AM EDT1,590.006.500.000.000.00-76725.00%
NVDA240621C016000002024-03-28 9:30AM EDT1,600.005.900.000.00-0.05-0.83%173425.00%
NVDA240621C016100002024-03-27 3:10PM EDT1,610.005.400.000.000.00-148525.00%
NVDA240621C016200002024-03-27 2:33PM EDT1,620.005.500.000.000.00-411925.00%
NVDA240621C016300002024-03-27 1:08PM EDT1,630.005.450.000.000.00-14525.00%
NVDA240621C016400002024-03-27 3:03PM EDT1,640.005.100.000.000.00-571625.00%
NVDA240621C016500002024-03-27 2:56PM EDT1,650.004.750.000.000.00-2817525.00%
NVDA240621C016600002024-03-25 2:24PM EDT1,660.009.650.000.000.00-41625.00%
NVDA240621C016700002024-03-22 12:01PM EDT1,670.009.350.000.000.00-21625.00%
NVDA240621C016800002024-03-27 1:45PM EDT1,680.004.850.000.000.00-49525.00%
NVDA240621C016900002024-03-27 3:15PM EDT1,690.004.220.000.000.00-204425.00%
NVDA240621C017000002024-03-28 9:30AM EDT1,700.004.250.000.00-0.19-4.10%11,31525.00%
NVDA240621C017100002024-03-26 11:32AM EDT1,710.007.200.000.000.00-12925.00%
NVDA240621C017200002024-03-27 12:41PM EDT1,720.004.260.000.000.00-162925.00%
NVDA240621C017300002024-03-27 11:29AM EDT1,730.004.100.000.000.00-1016225.00%
NVDA240621C017400002024-03-27 10:10AM EDT1,740.004.330.000.000.00-47325.00%
NVDA240621C017500002024-03-27 3:47PM EDT1,750.003.890.000.000.00-13856725.00%
NVDA240621C017600002024-03-27 10:34AM EDT1,760.004.100.000.000.00-518125.00%
NVDA240621C017700002024-03-19 3:10PM EDT1,770.006.650.000.000.00-11625.00%
NVDA240621C017800002024-03-27 11:01AM EDT1,780.003.750.000.000.00-33125.00%
NVDA240621C017900002024-03-27 3:55PM EDT1,790.003.550.000.000.00-3159825.00%
NVDA240621C018000002024-03-27 3:59PM EDT1,800.003.400.000.000.00-85596325.00%
NVDA240621C018100002024-03-27 9:37AM EDT1,810.003.750.000.000.00-13025.00%
NVDA240621C018200002024-03-27 9:39AM EDT1,820.003.640.000.000.00-113125.00%
NVDA240621C018300002024-03-27 3:46PM EDT1,830.003.200.000.000.00-627825.00%
NVDA240621C018400002024-03-27 9:45AM EDT1,840.003.250.000.000.00-33125.00%
NVDA240621C018500002024-03-27 3:06PM EDT1,850.002.850.000.000.00-620225.00%
NVDA240621C018600002024-03-26 10:50AM EDT1,860.004.850.000.000.00-102025.00%
NVDA240621C018700002024-03-27 10:18AM EDT1,870.003.050.000.000.00-13425.00%
NVDA240621C018800002024-03-27 10:01AM EDT1,880.002.850.000.000.00-23225.00%
NVDA240621C018900002024-03-27 3:24PM EDT1,890.002.580.000.000.00-32025.00%
NVDA240621C019000002024-03-28 9:30AM EDT1,900.002.620.000.00-0.08-2.88%668125.00%
NVDA240621C019100002024-03-27 10:55AM EDT1,910.002.700.000.000.00-112625.00%
NVDA240621C019200002024-03-27 12:52PM EDT1,920.002.550.000.000.00-6720025.00%
NVDA240621C019300002024-03-27 10:17AM EDT1,930.002.740.000.000.00-119425.00%
NVDA240621C019400002024-03-27 3:47PM EDT1,940.002.360.000.000.00-2013,48225.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240621P000050002024-02-27 2:05PM EDT5.000.010.000.000.00-1006,16550.00%
NVDA240621P000100002024-03-01 11:46AM EDT10.000.010.000.000.00-501,60850.00%
NVDA240621P000150002024-03-01 10:30AM EDT15.000.010.000.000.00-11,52450.00%
NVDA240621P000200002024-03-01 10:30AM EDT20.000.010.000.000.00-130350.00%
NVDA240621P000250002024-03-01 10:30AM EDT25.000.010.000.000.00-150750.00%
NVDA240621P000300002024-03-01 10:30AM EDT30.000.010.000.000.00-163450.00%
NVDA240621P000350002024-03-19 10:27AM EDT35.000.010.000.000.00-21,06350.00%
NVDA240621P000400002024-03-12 10:47AM EDT40.000.010.000.000.00-153050.00%
NVDA240621P000450002023-12-06 12:02PM EDT45.000.020.000.040.00-291,158185.94%
NVDA240621P000500002024-02-29 1:33PM EDT50.000.020.000.000.00-21,19550.00%
NVDA240621P000550002023-12-20 10:51AM EDT55.000.020.000.200.00-5357198.05%
NVDA240621P000600002024-03-01 12:46PM EDT60.000.010.000.000.00-339750.00%
NVDA240621P000650002024-03-13 9:58AM EDT65.000.090.000.000.00-579050.00%
NVDA240621P000700002024-03-13 10:04AM EDT70.000.100.000.000.00-3044450.00%
NVDA240621P000750002024-03-13 9:59AM EDT75.000.020.000.000.00-281,26950.00%
NVDA240621P000800002024-03-13 10:11AM EDT80.000.020.000.000.00-3043750.00%
NVDA240621P000850002024-03-15 11:17AM EDT85.000.010.000.000.00-163550.00%
NVDA240621P000900002024-01-24 4:07PM EDT90.000.010.000.070.00-10933148.44%
NVDA240621P000950002024-03-18 3:41PM EDT95.000.020.000.000.00-21,66750.00%
NVDA240621P001000002024-03-19 2:53PM EDT100.000.010.000.000.00-264,45350.00%
NVDA240621P001050002024-03-08 12:05PM EDT105.000.010.000.000.00-11,32650.00%
NVDA240621P001100002024-03-15 2:37PM EDT110.000.070.000.000.00-141,85750.00%
NVDA240621P001150002024-03-26 10:32AM EDT115.000.010.000.000.00-11,52050.00%
NVDA240621P001200002024-03-08 1:21PM EDT120.000.040.000.000.00-502,12250.00%
NVDA240621P001250002024-03-08 2:31PM EDT125.000.110.000.000.00-11,11850.00%
NVDA240621P001300002024-03-01 4:59PM EDT130.000.020.000.000.00-12,90950.00%
NVDA240621P001350002024-02-23 1:57PM EDT135.000.010.000.170.00-171,089131.25%
NVDA240621P001400002024-03-13 11:25AM EDT140.000.060.000.000.00-13,70450.00%
NVDA240621P001450002024-03-27 9:39AM EDT145.000.030.000.000.00-15,30350.00%
NVDA240621P001500002024-03-26 1:34PM EDT150.000.020.000.000.00-22,55750.00%
NVDA240621P001550002024-02-14 10:43AM EDT155.000.070.000.160.00-21,473121.09%
NVDA240621P001600002024-03-12 11:41AM EDT160.000.230.000.000.00-22,94050.00%
NVDA240621P001650002024-03-18 12:03PM EDT165.000.060.000.000.00-82,20650.00%
NVDA240621P001700002024-03-19 12:43PM EDT170.000.020.000.000.00-42,88750.00%
NVDA240621P001750002024-03-19 12:43PM EDT175.000.030.000.000.00-11,46950.00%
NVDA240621P001800002024-03-26 11:36AM EDT180.000.040.000.000.00-11,90550.00%
NVDA240621P001850002024-03-18 10:34AM EDT185.000.050.000.000.00-12,04850.00%
NVDA240621P001900002024-03-27 3:46PM EDT190.000.040.000.000.00-901,66850.00%
NVDA240621P001950002024-03-12 2:23PM EDT195.000.140.000.000.00-21,97150.00%
NVDA240621P002000002024-03-27 3:29PM EDT200.000.040.000.000.00-114,52050.00%
NVDA240621P002050002024-03-25 3:36PM EDT205.000.070.000.000.00-12,85050.00%
NVDA240621P002100002024-03-12 3:05PM EDT210.000.080.000.000.00-152,82350.00%
NVDA240621P002150002024-03-25 10:45AM EDT215.000.060.000.000.00-12,44750.00%
NVDA240621P002200002024-03-25 3:46PM EDT220.000.070.000.000.00-51,36150.00%
NVDA240621P002250002024-03-27 2:00PM EDT225.000.080.000.000.00-51,21450.00%
NVDA240621P002300002024-03-25 3:40PM EDT230.000.090.000.000.00-32,01850.00%
NVDA240621P002350002024-03-28 9:30AM EDT235.000.130.000.00-0.07-25.93%176550.00%
NVDA240621P002400002024-03-25 3:49PM EDT240.000.080.000.000.00-22,46250.00%
NVDA240621P002450002024-03-27 11:47AM EDT245.000.100.000.000.00-31,60250.00%
NVDA240621P002500002024-03-27 1:10PM EDT250.000.100.050.290.00-226,26895.21%
NVDA240621P002550002024-03-26 2:31PM EDT255.000.100.000.000.00-41,61750.00%
NVDA240621P002600002024-03-19 11:15AM EDT260.000.160.000.000.00-14,75950.00%
NVDA240621P002650002024-03-25 1:27PM EDT265.000.100.000.000.00-195050.00%
NVDA240621P002700002024-03-26 2:03PM EDT270.000.110.000.000.00-12,79350.00%
NVDA240621P002750002024-03-25 3:07PM EDT275.000.140.000.000.00-11,22550.00%
NVDA240621P002800002024-03-20 9:52AM EDT280.000.200.000.000.00-252950.00%
NVDA240621P002850002024-03-21 9:43AM EDT285.000.180.000.000.00-181150.00%
NVDA240621P002900002024-03-18 9:30AM EDT290.000.410.000.000.00-21,43850.00%
NVDA240621P002950002024-03-27 11:47AM EDT295.000.180.000.000.00-341250.00%
NVDA240621P003000002024-03-27 3:02PM EDT300.000.200.000.000.00-36,43350.00%
NVDA240621P003050002024-03-27 12:11PM EDT305.000.230.000.000.00-101,36050.00%
NVDA240621P003100002024-03-27 3:42PM EDT310.000.260.000.000.00-12,49750.00%
NVDA240621P003150002024-03-26 2:34PM EDT315.000.240.000.000.00-180950.00%
NVDA240621P003200002024-03-27 1:43PM EDT320.000.260.000.000.00-101,42150.00%
NVDA240621P003250002024-03-27 2:10PM EDT325.000.350.000.000.00-31,50950.00%
NVDA240621P003300002024-03-26 9:35AM EDT330.000.270.100.370.00-15,55577.93%
NVDA240621P003350002024-03-26 3:14PM EDT335.000.340.000.000.00-101,61750.00%
NVDA240621P003400002024-03-19 1:32PM EDT340.000.390.000.000.00-33,70850.00%
NVDA240621P003450002024-03-22 3:15PM EDT345.000.400.000.000.00-180225.00%
NVDA240621P003500002024-03-27 3:11PM EDT350.000.380.000.000.00-25,47925.00%
NVDA240621P003550002024-03-26 3:54PM EDT355.000.330.000.000.00-131,00025.00%
NVDA240621P003600002024-03-27 1:17PM EDT360.000.380.000.000.00-21,73225.00%
NVDA240621P003650002024-03-19 3:16PM EDT365.000.530.200.670.00-7180975.46%
NVDA240621P003700002024-03-27 10:34AM EDT370.000.470.000.000.00-28,46425.00%
NVDA240621P003750002024-03-27 3:14PM EDT375.000.520.000.000.00-242,50225.00%
NVDA240621P003800002024-03-27 1:12PM EDT380.000.510.000.000.00-52,27425.00%
NVDA240621P003850002024-03-26 12:08PM EDT385.000.480.000.000.00-121,09225.00%
NVDA240621P003900002024-03-27 12:39PM EDT390.000.480.000.000.00-51,61525.00%
NVDA240621P003950002024-03-27 3:23PM EDT395.000.610.000.000.00-291,77525.00%
NVDA240621P004000002024-03-27 3:54PM EDT400.000.670.000.000.00-65,34925.00%
NVDA240621P004050002024-03-27 3:13PM EDT405.000.640.000.000.00-91,46725.00%
NVDA240621P004100002024-03-27 1:31PM EDT410.000.700.000.000.00-398525.00%
NVDA240621P004150002024-03-27 10:32AM EDT415.000.750.000.000.00-1351925.00%
NVDA240621P004200002024-03-25 11:56AM EDT420.000.760.000.000.00-21,38125.00%
NVDA240621P004250002024-03-27 12:11PM EDT425.000.770.000.000.00-295625.00%
NVDA240621P004300002024-03-27 3:48PM EDT430.000.840.000.000.00-111,24225.00%
NVDA240621P004350002024-03-27 11:47AM EDT435.000.890.000.000.00-91,19125.00%
NVDA240621P004400002024-03-27 1:01PM EDT440.000.930.000.000.00-94,79825.00%
NVDA240621P004450002024-03-27 11:59AM EDT445.001.000.000.000.00-178625.00%
NVDA240621P004500002024-03-27 3:51PM EDT450.000.980.000.000.00-143,94725.00%
NVDA240621P004550002024-03-26 1:06PM EDT455.000.980.000.000.00-183025.00%
NVDA240621P004600002024-03-27 9:43AM EDT460.001.060.000.000.00-21,34025.00%
NVDA240621P004650002024-03-27 11:30AM EDT465.001.290.000.000.00-160325.00%
NVDA240621P004700002024-03-27 1:50PM EDT470.001.270.000.000.00-32,06025.00%
NVDA240621P004750002024-03-27 12:13PM EDT475.001.370.000.000.00-1096525.00%
NVDA240621P004800002024-03-27 3:21PM EDT480.001.570.000.000.00-61,42625.00%
NVDA240621P004850002024-03-25 12:40PM EDT485.001.250.000.000.00-491225.00%
NVDA240621P004900002024-03-27 3:18PM EDT490.001.680.000.000.00-1086425.00%
NVDA240621P004950002024-03-26 12:56PM EDT495.001.370.000.000.00-256325.00%
NVDA240621P005000002024-03-27 3:49PM EDT500.001.811.611.950.00-1005,41061.89%
NVDA240621P005050002024-03-27 3:42PM EDT505.001.860.000.000.00-5563025.00%
NVDA240621P005100002024-03-27 3:21PM EDT510.002.050.000.000.00-141,05225.00%
NVDA240621P005150002024-03-27 9:49AM EDT515.001.870.000.000.00-156825.00%
NVDA240621P005200002024-03-27 3:13PM EDT520.002.290.000.000.00-2060125.00%
NVDA240621P005250002024-03-25 10:01AM EDT525.002.080.000.000.00-291625.00%
NVDA240621P005300002024-03-27 3:16PM EDT530.002.620.000.000.00-71,06825.00%
NVDA240621P005350002024-03-27 3:27PM EDT535.002.810.000.000.00-249625.00%
NVDA240621P005400002024-03-27 12:59PM EDT540.002.770.000.000.00-1156725.00%
NVDA240621P005450002024-03-26 3:30PM EDT545.002.400.000.000.00-245525.00%
NVDA240621P005500002024-03-27 3:45PM EDT550.003.050.000.000.00-1242,82925.00%
NVDA240621P005550002024-03-27 2:56PM EDT555.003.350.000.000.00-31,11425.00%
NVDA240621P005600002024-03-27 10:26AM EDT560.003.850.000.000.00-11,00825.00%
NVDA240621P005650002024-03-27 11:02AM EDT565.004.003.503.950.00-685057.72%
NVDA240621P005700002024-03-27 11:31AM EDT570.004.300.000.000.00-101,12712.50%
NVDA240621P005750002024-03-27 10:41AM EDT575.004.354.104.450.00-8760057.46%
NVDA240621P005800002024-03-27 3:11PM EDT580.004.590.000.000.00-1091,59512.50%
NVDA240621P005850002024-03-27 3:50PM EDT585.004.600.000.000.00-31,73412.50%
NVDA240621P005900002024-03-27 3:28PM EDT590.005.154.605.400.00-2101,01156.55%
NVDA240621P005950002024-03-27 2:51PM EDT595.005.270.000.000.00-8141,45112.50%
NVDA240621P006000002024-03-27 3:46PM EDT600.005.520.000.000.00-3413,87512.50%
NVDA240621P006050002024-03-27 3:45PM EDT605.005.780.000.000.00-30673712.50%
NVDA240621P006100002024-03-27 12:53PM EDT610.006.250.000.000.00-2091,13712.50%
NVDA240621P006150002024-03-27 3:33PM EDT615.006.770.000.000.00-773912.50%
NVDA240621P006200002024-03-27 3:16PM EDT620.007.420.000.000.00-1701,23212.50%
NVDA240621P006250002024-03-27 2:49PM EDT625.007.530.000.000.00-990612.50%
NVDA240621P006300002024-03-27 2:49PM EDT630.008.000.000.000.00-982512.50%
NVDA240621P006350002024-03-27 12:06PM EDT635.008.680.000.000.00-1039912.50%
NVDA240621P006400002024-03-27 3:24PM EDT640.009.450.000.000.00-1198812.50%
NVDA240621P006450002024-03-27 2:02PM EDT645.009.250.000.000.00-359412.50%
NVDA240621P006500002024-03-27 3:51PM EDT650.009.690.000.000.00-3343,95812.50%
NVDA240621P006550002024-03-27 1:59PM EDT655.0010.2010.3010.950.00-3946954.46%
NVDA240621P006600002024-03-27 11:32AM EDT660.0012.2010.9511.600.00-5966854.40%
NVDA240621P006650002024-03-27 11:42AM EDT665.0012.6011.6012.250.00-1352054.30%
NVDA240621P006700002024-03-27 3:07PM EDT670.0012.690.000.000.00-2399812.50%
NVDA240621P006750002024-03-27 3:07PM EDT675.0013.370.000.000.00-461,34512.50%
NVDA240621P006800002024-03-27 3:55PM EDT680.0013.500.000.000.00-6352512.50%
NVDA240621P006850002024-03-27 3:02PM EDT685.0014.9514.5015.200.00-2671153.95%
NVDA240621P006900002024-03-27 3:02PM EDT690.0015.750.000.000.00-5471712.50%
NVDA240621P006950002024-03-27 3:54PM EDT695.0015.9516.1517.000.00-3248353.87%
NVDA240621P007000002024-03-28 9:30AM EDT700.0017.250.000.00+0.42+2.50%35,65912.50%
NVDA240621P007050002024-03-27 3:52PM EDT705.0017.830.000.000.00-3848012.50%
NVDA240621P007100002024-03-27 3:28PM EDT710.0019.8818.9519.750.00-4045253.66%
NVDA240621P007150002024-03-27 3:32PM EDT715.0020.620.000.000.00-3923312.50%
NVDA240621P007200002024-03-27 3:58PM EDT720.0020.790.000.000.00-16780212.50%
NVDA240621P007250002024-03-27 2:49PM EDT725.0022.550.000.000.00-291,1966.25%
NVDA240621P007300002024-03-27 3:27PM EDT730.0024.7323.2524.100.00-12577453.51%
NVDA240621P007350002024-03-27 12:02PM EDT735.0025.020.000.000.00-134966.25%
NVDA240621P007400002024-03-27 3:16PM EDT740.0026.900.000.000.00-1947846.25%
NVDA240621P007450002024-03-27 12:59PM EDT745.0027.100.000.000.00-23556.25%
NVDA240621P007500002024-03-28 9:30AM EDT750.0028.250.000.00+0.32+1.16%13,5096.25%
NVDA240621P007550002024-03-27 3:52PM EDT755.0029.3029.6030.600.00-7942953.44%
NVDA240621P007600002024-03-27 3:54PM EDT760.0030.410.000.000.00-656146.25%
NVDA240621P007650002024-03-27 2:41PM EDT765.0032.480.000.000.00-116386.25%
NVDA240621P007700002024-03-27 3:55PM EDT770.0033.550.000.000.00-741,2256.25%
NVDA240621P007750002024-03-27 3:58PM EDT775.0034.820.000.000.00-251,4916.25%
NVDA240621P007800002024-03-28 9:30AM EDT780.0037.050.000.00-0.50-1.31%17,4296.25%
NVDA240621P007850002024-03-27 3:59PM EDT785.0038.170.000.000.00-224256.25%
NVDA240621P007900002024-03-27 3:55PM EDT790.0039.330.000.000.00-731,2916.25%
NVDA240621P007950002024-03-27 3:41PM EDT795.0041.9642.1043.300.00-3260053.40%
NVDA240621P008000002024-03-27 3:59PM EDT800.0043.350.000.000.00-4785,4346.25%
NVDA240621P008050002024-03-27 12:37PM EDT805.0046.000.000.000.00-356.25%
NVDA240621P008100002024-03-27 3:53PM EDT810.0046.800.000.000.00-1661,2496.25%
NVDA240621P008150002024-03-27 3:41PM EDT815.0049.200.000.000.00-643.13%
NVDA240621P008200002024-03-27 3:45PM EDT820.0050.760.000.000.00-2651,8393.13%
NVDA240621P008250002024-03-27 2:45PM EDT825.0053.500.000.000.00-1441253.13%
NVDA240621P008300002024-03-27 3:32PM EDT830.0056.660.000.000.00-244823.13%
NVDA240621P008350002024-03-27 2:07PM EDT835.0057.460.000.000.00-70693.13%
NVDA240621P008400002024-03-27 3:57PM EDT840.0059.000.000.000.00-642,2473.13%
NVDA240621P008450002024-03-27 3:08PM EDT845.0062.950.000.000.00-38443.13%
NVDA240621P008500002024-03-27 3:59PM EDT850.0063.390.000.000.00-1752,4023.13%
NVDA240621P008550002024-03-27 3:20PM EDT855.0069.060.000.000.00-232153.13%
NVDA240621P008600002024-03-27 3:57PM EDT860.0067.780.000.000.00-1761,5623.13%
NVDA240621P008650002024-03-27 3:23PM EDT865.0074.670.000.000.00-3311941.56%
NVDA240621P008700002024-03-27 11:35AM EDT870.0077.220.000.000.00-24351.56%
NVDA240621P008750002024-03-27 3:32PM EDT875.0077.6176.2577.800.00-594053.63%
NVDA240621P008800002024-03-27 3:57PM EDT880.0077.480.000.000.00-1891,3411.56%
NVDA240621P008850002024-03-27 2:02PM EDT885.0079.7581.2582.950.00-56153.64%
NVDA240621P008900002024-03-27 3:46PM EDT890.0083.4583.8585.600.00-927553.66%
NVDA240621P008950002024-03-27 3:53PM EDT895.0085.3686.5588.250.00-739553.69%
NVDA240621P009000002024-03-27 3:59PM EDT900.0087.8389.4090.950.00-3892,67753.74%
NVDA240621P009050002024-03-27 2:40PM EDT905.0092.4592.0093.750.00-363753.73%
NVDA240621P009100002024-03-27 3:59PM EDT910.0093.300.000.000.00-1171110.00%
NVDA240621P009150002024-03-27 3:23PM EDT915.00101.6797.6099.350.00-261953.76%
NVDA240621P009200002024-03-27 3:55PM EDT920.0099.32100.65102.250.00-522,81353.83%
NVDA240621P009250002024-03-27 2:12PM EDT925.00103.100.000.000.00-44330.00%
NVDA240621P009300002024-03-27 3:42PM EDT930.00106.05106.55108.150.00-4852553.88%
NVDA240621P009350002024-03-27 2:15PM EDT935.00108.940.000.000.00-25280.00%
NVDA240621P009400002024-03-27 3:59PM EDT940.00110.790.000.000.00-1496710.00%
NVDA240621P009450002024-03-27 3:11PM EDT945.00118.550.000.000.00-22380.00%
NVDA240621P009500002024-03-27 3:59PM EDT950.00116.920.000.000.00-1831,1350.00%
NVDA240621P009550002024-03-27 11:03AM EDT955.00125.500.000.000.00-2170.00%
NVDA240621P009600002024-03-27 3:13PM EDT960.00128.350.000.000.00-382,5210.00%
NVDA240621P009650002024-03-27 2:44PM EDT965.00128.700.000.000.00-24190.00%
NVDA240621P009700002024-03-27 2:30PM EDT970.00130.300.000.000.00-121,3550.00%
NVDA240621P009750002024-03-27 2:04PM EDT975.00133.750.000.000.00-5120.00%
NVDA240621P009800002024-03-27 10:47AM EDT980.00139.110.000.000.00-24580.00%
NVDA240621P009850002024-03-26 3:28PM EDT985.00120.400.000.000.00-1490.00%
NVDA240621P009900002024-03-27 11:31AM EDT990.00150.000.000.000.00-14020.00%
NVDA240621P009950002024-03-27 2:42PM EDT995.00148.200.000.000.00-8130.00%
NVDA240621P010000002024-03-27 3:24PM EDT1,000.00156.27150.15153.850.00-6060953.70%
NVDA240621P010100002024-03-26 1:54PM EDT1,010.00133.700.000.000.00-62130.00%
NVDA240621P010200002024-03-27 2:45PM EDT1,020.00165.530.000.000.00-662570.00%
NVDA240621P010300002024-03-27 12:15PM EDT1,030.00175.130.000.000.00-61870.00%
NVDA240621P010400002024-03-27 12:00PM EDT1,040.00182.650.000.000.00-22890.00%
NVDA240621P010500002024-03-27 10:18AM EDT1,050.00190.120.000.000.00-24300.00%
NVDA240621P010600002024-03-27 3:37PM EDT1,060.00197.600.000.000.00-92290.00%
NVDA240621P010700002024-03-27 3:37PM EDT1,070.00205.300.000.000.00-143970.00%
NVDA240621P010800002024-03-27 2:41PM EDT1,080.00212.200.000.000.00-253440.00%
NVDA240621P010900002024-03-27 3:56PM EDT1,090.00217.850.000.000.00-623680.00%
NVDA240621P011000002024-03-27 3:58PM EDT1,100.00225.950.000.000.00-822760.00%
NVDA240621P011100002024-03-27 12:46PM EDT1,110.00234.80234.45240.300.00-1640355.03%
NVDA240621P011200002024-03-27 10:19AM EDT1,120.00245.95242.35248.600.00-2827854.97%
NVDA240621P011300002024-03-25 2:24PM EDT1,130.00214.75250.75257.050.00-1311855.09%
NVDA240621P011400002024-03-27 12:23PM EDT1,140.00260.450.000.000.00-31110.00%
NVDA240621P011500002024-03-27 1:25PM EDT1,150.00269.45267.85274.100.00-345355.33%
NVDA240621P011600002024-03-27 10:08AM EDT1,160.00283.10275.40282.750.00-25855.02%
NVDA240621P011700002024-03-27 3:54PM EDT1,170.00283.450.000.000.00-17250.00%
NVDA240621P011800002024-03-27 2:26PM EDT1,180.00293.550.000.000.00-53340.00%
NVDA240621P011900002024-03-27 3:59PM EDT1,190.00302.400.000.000.00-57640.00%
NVDA240621P012000002024-03-27 3:41PM EDT1,200.00312.900.000.000.00-166740.00%
NVDA240621P012100002024-03-27 3:36PM EDT1,210.00324.300.000.000.00-25300.00%
NVDA240621P012200002024-03-27 3:48PM EDT1,220.00330.600.000.000.00-14210.00%
NVDA240621P012300002024-03-27 3:55PM EDT1,230.00339.000.000.000.00-8500.00%
NVDA240621P012400002024-03-27 3:59PM EDT1,240.00348.150.000.000.00-40840.00%
NVDA240621P012500002024-03-27 2:08PM EDT1,250.00358.350.000.000.00-2411030.00%
NVDA240621P012600002024-03-25 11:34AM EDT1,260.00323.500.000.000.00-2470.00%
NVDA240621P012700002024-03-26 1:35PM EDT1,270.00338.730.000.000.00-18400.00%
NVDA240621P012800002024-03-26 3:28PM EDT1,280.00351.200.000.000.00-2772540.00%
NVDA240621P012900002024-03-26 1:35PM EDT1,290.00358.450.000.000.00-4780.00%
NVDA240621P013000002024-03-27 9:35AM EDT1,300.00388.550.000.000.00-1740.00%
NVDA240621P013200002024-03-25 1:13PM EDT1,320.00380.900.000.000.00-3320.00%
NVDA240621P013400002024-03-27 3:15PM EDT1,340.00450.250.000.000.00-4200.00%
NVDA240621P013600002024-03-25 1:14PM EDT1,360.00417.700.000.000.00-2220.00%
NVDA240621P013800002024-03-26 1:28PM EDT1,380.00443.790.000.000.00-2270.00%
NVDA240621P014000002024-03-27 1:58PM EDT1,400.00497.350.000.000.00-2331200.00%
NVDA240621P014100002024-03-27 10:07AM EDT1,410.00515.600.000.000.00-3650.00%
NVDA240621P014200002024-03-19 12:30PM EDT1,420.00538.930.000.000.00-1360.00%
NVDA240621P014300002024-03-14 9:48AM EDT1,430.00554.600.000.000.00-4320.00%
NVDA240621P014400002024-03-20 12:35PM EDT1,440.00557.45535.10549.900.00-26762.85%
NVDA240621P014500002024-03-25 12:50PM EDT1,450.00503.650.000.000.00-5770.00%
NVDA240621P014600002024-03-14 12:06PM EDT1,460.00597.550.000.000.00-8640.00%
NVDA240621P014700002024-03-14 12:06PM EDT1,470.00606.900.000.000.00-7810.00%
NVDA240621P014800002024-03-20 12:29PM EDT1,480.00596.160.000.000.00-2490.00%
NVDA240621P014900002024-03-14 12:03PM EDT1,490.00621.400.000.000.00-6480.00%
NVDA240621P015000002024-03-27 3:15PM EDT1,500.00606.900.000.000.00-14870.00%
NVDA240621P015100002024-03-14 10:01AM EDT1,510.00638.450.000.000.00-4710.00%
NVDA240621P015200002024-03-14 12:06PM EDT1,520.00655.800.000.000.00-7460.00%
NVDA240621P015300002024-03-20 10:23AM EDT1,530.00637.960.000.000.00-1910.00%
NVDA240621P015400002024-03-14 3:13PM EDT1,540.00671.100.000.000.00-5250.00%
NVDA240621P015500002024-03-20 9:45AM EDT1,550.00663.250.000.000.00-200.00%
NVDA240621P015600002024-03-14 9:47AM EDT1,560.00674.250.000.000.00-300.00%
NVDA240621P015700002024-03-14 10:40AM EDT1,570.00690.510.000.000.00-600.00%
NVDA240621P015800002024-03-14 11:51AM EDT1,580.00707.100.000.000.00-660.00%
NVDA240621P015900002024-03-14 12:03PM EDT1,590.00719.350.000.000.00-700.00%
NVDA240621P016000002024-03-27 1:57PM EDT1,600.00694.280.000.000.00-10100.00%
NVDA240621P016100002024-03-14 9:50AM EDT1,610.00736.650.000.000.00-220.00%
NVDA240621P016200002024-03-14 11:33AM EDT1,620.00745.100.000.000.00-400.00%
NVDA240621P016300002024-03-15 9:35AM EDT1,630.00763.750.000.000.00-200.00%
NVDA240621P016400002024-03-14 11:55AM EDT1,640.00766.000.000.000.00-1100.00%
NVDA240621P016500002024-03-14 11:29AM EDT1,650.00774.15743.55758.550.00-4073.52%
NVDA240621P016600002024-03-14 9:51AM EDT1,660.00786.200.000.000.00-200.00%
NVDA240621P016700002024-03-14 9:34AM EDT1,670.00778.90765.55779.050.00-3076.75%
NVDA240621P016800002024-03-14 9:49AM EDT1,680.00799.65774.05789.050.00-4076.04%
NVDA240621P016900002024-03-14 11:32AM EDT1,690.00814.55783.95798.950.00-5076.42%
NVDA240621P017000002024-03-14 2:44PM EDT1,700.00819.550.000.000.00-3200.00%
NVDA240621P017100002024-03-14 9:34AM EDT1,710.00815.200.000.000.00-200.00%
NVDA240621P017200002024-03-13 9:45AM EDT1,720.00831.250.000.000.00-4700.00%
NVDA240621P017300002024-03-13 1:52PM EDT1,730.00829.15825.40840.400.00-5080.99%
NVDA240621P017400002024-03-13 3:13PM EDT1,740.00834.55834.30849.300.00-6079.68%
NVDA240621P017500002024-03-13 11:28AM EDT1,750.00862.00843.85858.850.00-4079.41%
NVDA240621P017600002024-03-13 11:17AM EDT1,760.00866.30854.70869.700.00-2081.41%
NVDA240621P017700002024-03-13 2:34PM EDT1,770.00867.55865.50880.350.00-8083.14%
NVDA240621P017800002024-03-13 2:56PM EDT1,780.00875.000.000.000.00-900.00%
NVDA240621P017900002024-03-13 11:29AM EDT1,790.00902.350.000.000.00-200.00%
NVDA240621P018000002024-03-18 3:45PM EDT1,800.00912.57894.75909.750.00-1083.54%
NVDA240621P018100002024-03-13 3:31PM EDT1,810.00903.85904.70919.700.00-4083.95%
NVDA240621P018200002024-03-13 2:33PM EDT1,820.00916.80914.80929.800.00--084.62%
NVDA240621P018300002024-03-13 1:34PM EDT1,830.00928.35924.70939.700.00--084.94%
NVDA240621P018400002024-03-19 9:30AM EDT1,840.00974.28933.65948.650.00-1083.54%
NVDA240621P018700002024-03-14 10:06AM EDT1,870.00988.00964.75979.750.00-2086.97%
NVDA240621P018800002024-03-11 9:49AM EDT1,880.001,018.40974.70989.700.00-1087.35%
NVDA240621P019000002024-03-13 1:13PM EDT1,900.001,003.550.000.000.00--00.00%
NVDA240621P019100002024-03-13 1:13PM EDT1,910.001,013.450.000.000.00--00.00%
NVDA240621P019400002024-03-19 9:30AM EDT1,940.001,073.580.000.000.00-100.00%