Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00005000 | 2024-03-26 10:38AM EDT | 5.00 | 941.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4,989 | 0.00% |
NVDA240621C00010000 | 2024-03-14 10:24AM EDT | 10.00 | 875.00 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
NVDA240621C00015000 | 2024-03-12 10:35AM EDT | 15.00 | 878.19 | 880.35 | 887.05 | 0.00 | - | 3 | 35 | 0.00% |
NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 20.00 | 848.00 | 875.40 | 882.10 | 0.00 | - | 1 | 148 | 0.00% |
NVDA240621C00025000 | 2024-02-16 11:55AM EDT | 25.00 | 708.61 | 851.90 | 856.05 | 0.00 | - | 4 | 82 | 0.00% |
NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 878.30 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
NVDA240621C00035000 | 2024-02-06 11:51AM EDT | 35.00 | 644.80 | 889.25 | 895.80 | 0.00 | - | 2 | 138 | 643.21% |
NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 40.00 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
NVDA240621C00045000 | 2023-07-26 11:46AM EDT | 45.00 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 0.00% |
NVDA240621C00050000 | 2024-01-25 11:01AM EDT | 50.00 | 572.65 | 737.55 | 741.15 | 0.00 | - | 2 | 264 | 0.00% |
NVDA240621C00055000 | 2023-09-19 10:08AM EDT | 55.00 | 382.67 | 365.00 | 372.70 | 0.00 | - | 40 | 139 | 0.00% |
NVDA240621C00060000 | 2024-03-06 2:15PM EDT | 60.00 | 835.67 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
NVDA240621C00065000 | 2024-02-01 3:52PM EDT | 65.00 | 566.00 | 755.40 | 763.25 | 0.00 | - | 1 | 133 | 0.00% |
NVDA240621C00070000 | 2023-11-21 4:05PM EDT | 70.00 | 432.73 | 420.05 | 424.10 | 0.00 | - | 249 | 560 | 0.00% |
NVDA240621C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 826.42 | 821.80 | 827.80 | 0.00 | - | 2 | 82 | 0.00% |
NVDA240621C00080000 | 2024-03-08 11:27AM EDT | 80.00 | 889.00 | 816.90 | 822.85 | 0.00 | - | 1 | 698 | 0.00% |
NVDA240621C00085000 | 2024-01-19 10:45AM EDT | 85.00 | 493.92 | 639.15 | 645.75 | 0.00 | - | 1 | 637 | 0.00% |
NVDA240621C00090000 | 2024-01-24 1:56PM EDT | 90.00 | 540.00 | 697.35 | 702.75 | 0.00 | - | 1 | 756 | 0.00% |
NVDA240621C00095000 | 2024-02-09 2:03PM EDT | 95.00 | 625.00 | 777.65 | 788.50 | 0.00 | - | 2 | 622 | 0.00% |
NVDA240621C00100000 | 2024-03-06 1:28PM EDT | 100.00 | 791.20 | 0.00 | 0.00 | 0.00 | - | 5 | 645 | 0.00% |
NVDA240621C00105000 | 2023-09-13 1:09PM EDT | 105.00 | 357.75 | 349.50 | 359.00 | 0.00 | - | 2 | 649 | 0.00% |
NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 110.00 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
NVDA240621C00115000 | 2024-03-21 9:33AM EDT | 115.00 | 805.64 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
NVDA240621C00120000 | 2024-03-19 1:57PM EDT | 120.00 | 779.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,719 | 0.00% |
NVDA240621C00125000 | 2024-03-19 2:06PM EDT | 125.00 | 772.30 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
NVDA240621C00130000 | 2024-03-25 12:01PM EDT | 130.00 | 823.19 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 0.00% |
NVDA240621C00135000 | 2024-03-12 1:47PM EDT | 135.00 | 767.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,011 | 0.00% |
NVDA240621C00140000 | 2024-03-19 12:21PM EDT | 140.00 | 738.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2,006 | 0.00% |
NVDA240621C00145000 | 2024-03-27 9:39AM EDT | 145.00 | 770.00 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 0.00% |
NVDA240621C00150000 | 2024-03-26 11:08AM EDT | 150.00 | 796.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2,790 | 0.00% |
NVDA240621C00155000 | 2024-03-06 10:48AM EDT | 155.00 | 734.20 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
NVDA240621C00160000 | 2024-03-26 11:08AM EDT | 160.00 | 787.46 | 737.80 | 743.95 | 0.00 | - | 11 | 3,594 | 0.00% |
NVDA240621C00165000 | 2024-03-08 4:24PM EDT | 165.00 | 722.76 | 0.00 | 0.00 | 0.00 | - | 6 | 392 | 0.00% |
NVDA240621C00170000 | 2024-03-08 12:08PM EDT | 170.00 | 771.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,749 | 0.00% |
NVDA240621C00175000 | 2024-03-27 9:40AM EDT | 175.00 | 742.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,392 | 0.00% |
NVDA240621C00180000 | 2024-03-22 10:32AM EDT | 180.00 | 749.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2,504 | 0.00% |
NVDA240621C00185000 | 2024-03-27 10:34AM EDT | 185.00 | 721.00 | 0.00 | 0.00 | 0.00 | - | 3 | 917 | 0.00% |
NVDA240621C00190000 | 2024-03-21 11:53AM EDT | 190.00 | 735.79 | 0.00 | 0.00 | 0.00 | - | 5 | 540 | 0.00% |
NVDA240621C00195000 | 2024-03-27 10:01AM EDT | 195.00 | 705.72 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 0.00% |
NVDA240621C00200000 | 2024-03-20 3:36PM EDT | 200.00 | 704.50 | 0.00 | 0.00 | 0.00 | - | 9 | 2,033 | 0.00% |
NVDA240621C00205000 | 2024-03-14 9:34AM EDT | 205.00 | 699.20 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
NVDA240621C00210000 | 2024-03-27 11:31AM EDT | 210.00 | 688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 0.00% |
NVDA240621C00215000 | 2024-03-19 12:35PM EDT | 215.00 | 677.32 | 683.60 | 689.85 | 0.00 | - | 4 | 631 | 0.00% |
NVDA240621C00220000 | 2024-03-26 12:15PM EDT | 220.00 | 727.79 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 0.00% |
NVDA240621C00225000 | 2024-03-25 12:08PM EDT | 225.00 | 726.59 | 0.00 | 0.00 | 0.00 | - | 2 | 558 | 0.00% |
NVDA240621C00230000 | 2024-03-19 1:29PM EDT | 230.00 | 665.72 | 0.00 | 0.00 | 0.00 | - | 25 | 926 | 0.00% |
NVDA240621C00235000 | 2024-03-27 3:15PM EDT | 235.00 | 662.27 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 0.00% |
NVDA240621C00240000 | 2024-03-25 3:59PM EDT | 240.00 | 714.68 | 0.00 | 0.00 | 0.00 | - | 36 | 1,610 | 0.00% |
NVDA240621C00245000 | 2024-03-27 10:43AM EDT | 245.00 | 660.78 | 653.45 | 660.15 | 0.00 | - | 2 | 702 | 0.00% |
NVDA240621C00250000 | 2024-03-27 10:02AM EDT | 250.00 | 650.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,137 | 0.00% |
NVDA240621C00255000 | 2024-03-25 11:03AM EDT | 255.00 | 711.07 | 0.00 | 0.00 | 0.00 | - | 3 | 822 | 0.00% |
NVDA240621C00260000 | 2024-03-25 9:36AM EDT | 260.00 | 688.00 | 0.00 | 0.00 | 0.00 | - | 2 | 893 | 0.00% |
NVDA240621C00265000 | 2024-03-27 3:00PM EDT | 265.00 | 636.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,267 | 0.00% |
NVDA240621C00270000 | 2024-03-18 11:17AM EDT | 270.00 | 619.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,200 | 0.00% |
NVDA240621C00275000 | 2024-03-25 2:56PM EDT | 275.00 | 690.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,139 | 0.00% |
NVDA240621C00280000 | 2024-03-13 3:33PM EDT | 280.00 | 630.12 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 0.00% |
NVDA240621C00285000 | 2024-03-19 9:35AM EDT | 285.00 | 592.50 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
NVDA240621C00290000 | 2024-03-25 2:00PM EDT | 290.00 | 674.55 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
NVDA240621C00295000 | 2024-03-18 1:53PM EDT | 295.00 | 594.38 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 0.00% |
NVDA240621C00300000 | 2024-03-27 2:51PM EDT | 300.00 | 603.87 | 0.00 | 0.00 | 0.00 | - | 4 | 2,314 | 0.00% |
NVDA240621C00305000 | 2024-03-07 11:28AM EDT | 305.00 | 615.23 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 0.00% |
NVDA240621C00310000 | 2024-03-27 10:35AM EDT | 310.00 | 597.00 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 0.00% |
NVDA240621C00315000 | 2024-03-22 12:40PM EDT | 315.00 | 633.45 | 585.10 | 591.35 | 0.00 | - | 1 | 637 | 0.00% |
NVDA240621C00320000 | 2024-03-08 3:10PM EDT | 320.00 | 568.84 | 0.00 | 0.00 | 0.00 | - | 11 | 2,688 | 0.00% |
NVDA240621C00325000 | 2024-03-18 2:56PM EDT | 325.00 | 566.15 | 575.40 | 581.60 | 0.00 | - | 1 | 750 | 0.00% |
NVDA240621C00330000 | 2024-03-25 12:04PM EDT | 330.00 | 624.25 | 0.00 | 0.00 | 0.00 | - | 2 | 930 | 0.00% |
NVDA240621C00335000 | 2024-03-26 3:48PM EDT | 335.00 | 602.45 | 565.55 | 571.55 | 0.00 | - | 10 | 808 | 0.00% |
NVDA240621C00340000 | 2024-03-19 10:20AM EDT | 340.00 | 521.00 | 560.65 | 566.60 | 0.00 | - | 1 | 359 | 0.00% |
NVDA240621C00345000 | 2024-03-11 3:41PM EDT | 345.00 | 517.34 | 0.00 | 0.00 | 0.00 | - | 20 | 594 | 0.00% |
NVDA240621C00350000 | 2024-03-26 9:30AM EDT | 350.00 | 612.88 | 550.65 | 557.00 | 0.00 | - | 10 | 681 | 0.00% |
NVDA240621C00355000 | 2024-03-26 9:30AM EDT | 355.00 | 607.98 | 0.00 | 0.00 | 0.00 | - | 10 | 356 | 0.00% |
NVDA240621C00360000 | 2024-03-26 10:59AM EDT | 360.00 | 592.00 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 0.00% |
NVDA240621C00365000 | 2024-03-22 10:02AM EDT | 365.00 | 565.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,681 | 0.00% |
NVDA240621C00370000 | 2024-03-22 12:19PM EDT | 370.00 | 579.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,119 | 0.00% |
NVDA240621C00375000 | 2024-03-22 10:02AM EDT | 375.00 | 555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
NVDA240621C00380000 | 2024-03-26 10:56AM EDT | 380.00 | 569.61 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.00% |
NVDA240621C00385000 | 2024-03-26 1:57PM EDT | 385.00 | 570.49 | 516.40 | 522.40 | 0.00 | - | 10 | 179 | 61.82% |
NVDA240621C00390000 | 2024-03-25 11:15AM EDT | 390.00 | 577.80 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
NVDA240621C00395000 | 2024-03-12 10:53AM EDT | 395.00 | 512.02 | 0.00 | 0.00 | 0.00 | - | 4 | 698 | 0.00% |
NVDA240621C00400000 | 2024-03-27 9:43AM EDT | 400.00 | 519.00 | 501.55 | 507.70 | 0.00 | - | 1 | 2,299 | 67.87% |
NVDA240621C00405000 | 2024-03-25 12:49PM EDT | 405.00 | 553.91 | 0.00 | 0.00 | 0.00 | - | 12 | 211 | 0.00% |
NVDA240621C00410000 | 2024-03-25 2:45PM EDT | 410.00 | 556.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,826 | 0.00% |
NVDA240621C00415000 | 2024-03-20 3:36PM EDT | 415.00 | 493.66 | 487.00 | 492.95 | 0.00 | - | 1 | 798 | 68.87% |
NVDA240621C00420000 | 2024-03-26 9:35AM EDT | 420.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 0.00% |
NVDA240621C00425000 | 2024-03-27 3:35PM EDT | 425.00 | 479.12 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
NVDA240621C00430000 | 2024-03-27 11:04AM EDT | 430.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,831 | 0.00% |
NVDA240621C00435000 | 2024-03-07 11:15AM EDT | 435.00 | 485.00 | 467.40 | 473.40 | 0.00 | - | 5 | 230 | 69.70% |
NVDA240621C00440000 | 2024-03-25 10:08AM EDT | 440.00 | 526.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,573 | 0.00% |
NVDA240621C00445000 | 2024-03-22 3:42PM EDT | 445.00 | 500.79 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
NVDA240621C00450000 | 2024-03-27 9:54AM EDT | 450.00 | 470.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,041 | 0.00% |
NVDA240621C00455000 | 2024-03-25 11:00AM EDT | 455.00 | 511.52 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.00% |
NVDA240621C00460000 | 2024-03-27 1:05PM EDT | 460.00 | 448.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,006 | 0.00% |
NVDA240621C00465000 | 2024-03-22 1:13PM EDT | 465.00 | 490.00 | 438.10 | 443.65 | 0.00 | - | 5 | 818 | 65.83% |
NVDA240621C00470000 | 2024-03-27 9:58AM EDT | 470.00 | 438.89 | 0.00 | 0.00 | 0.00 | - | 12 | 1,616 | 0.00% |
NVDA240621C00475000 | 2024-03-27 10:44AM EDT | 475.00 | 433.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,181 | 0.00% |
NVDA240621C00480000 | 2024-03-27 1:56PM EDT | 480.00 | 434.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,078 | 0.00% |
NVDA240621C00485000 | 2024-03-27 2:09PM EDT | 485.00 | 425.03 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 0.00% |
NVDA240621C00490000 | 2024-03-27 9:33AM EDT | 490.00 | 437.45 | 0.00 | 0.00 | 0.00 | - | 4 | 746 | 0.00% |
NVDA240621C00495000 | 2024-03-25 11:08AM EDT | 495.00 | 477.19 | 408.65 | 414.50 | 0.00 | - | 2 | 634 | 65.06% |
NVDA240621C00500000 | 2024-03-27 3:10PM EDT | 500.00 | 402.50 | 0.00 | 0.00 | 0.00 | - | 25 | 3,818 | 0.00% |
NVDA240621C00505000 | 2024-03-25 11:08AM EDT | 505.00 | 467.51 | 398.75 | 404.70 | 0.00 | - | 2 | 791 | 64.09% |
NVDA240621C00510000 | 2024-03-27 10:08AM EDT | 510.00 | 395.80 | 0.00 | 0.00 | 0.00 | - | 2 | 654 | 0.00% |
NVDA240621C00515000 | 2024-03-21 11:24AM EDT | 515.00 | 413.00 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.00% |
NVDA240621C00520000 | 2024-03-27 10:24AM EDT | 520.00 | 388.83 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 0.00% |
NVDA240621C00525000 | 2024-03-26 10:17AM EDT | 525.00 | 432.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 0.00% |
NVDA240621C00530000 | 2024-03-27 9:30AM EDT | 530.00 | 410.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,073 | 0.00% |
NVDA240621C00535000 | 2024-03-26 3:38PM EDT | 535.00 | 413.80 | 0.00 | 0.00 | 0.00 | - | 3 | 465 | 0.00% |
NVDA240621C00540000 | 2024-03-27 9:30AM EDT | 540.00 | 400.76 | 365.70 | 371.80 | 0.00 | - | 2 | 789 | 53.04% |
NVDA240621C00545000 | 2024-03-27 3:48PM EDT | 545.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,566 | 0.00% |
NVDA240621C00550000 | 2024-03-27 3:14PM EDT | 550.00 | 354.89 | 0.00 | 0.00 | 0.00 | - | 9 | 3,185 | 0.00% |
NVDA240621C00555000 | 2024-03-26 2:44PM EDT | 555.00 | 402.80 | 0.00 | 0.00 | 0.00 | - | 6 | 572 | 0.00% |
NVDA240621C00560000 | 2024-03-26 1:09PM EDT | 560.00 | 394.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,123 | 0.00% |
NVDA240621C00565000 | 2024-03-27 3:33PM EDT | 565.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 4 | 565 | 0.00% |
NVDA240621C00570000 | 2024-03-27 3:08PM EDT | 570.00 | 338.45 | 337.25 | 343.35 | 0.00 | - | 25 | 835 | 54.51% |
NVDA240621C00575000 | 2024-03-27 2:52PM EDT | 575.00 | 334.90 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 0.00% |
NVDA240621C00580000 | 2024-03-26 12:25PM EDT | 580.00 | 372.26 | 327.75 | 334.15 | 0.00 | - | 2 | 694 | 54.79% |
NVDA240621C00585000 | 2024-03-27 9:54AM EDT | 585.00 | 335.93 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
NVDA240621C00590000 | 2024-03-27 2:07PM EDT | 590.00 | 325.02 | 0.00 | 0.00 | 0.00 | - | 6 | 639 | 0.00% |
NVDA240621C00595000 | 2024-03-27 3:08PM EDT | 595.00 | 315.15 | 0.00 | 0.00 | 0.00 | - | 18 | 475 | 0.00% |
NVDA240621C00600000 | 2024-03-27 3:40PM EDT | 600.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 39 | 5,479 | 0.00% |
NVDA240621C00605000 | 2024-03-27 3:59PM EDT | 605.00 | 311.35 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
NVDA240621C00610000 | 2024-03-26 3:44PM EDT | 610.00 | 337.82 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 0.00% |
NVDA240621C00615000 | 2024-03-27 3:22PM EDT | 615.00 | 293.31 | 0.00 | 0.00 | 0.00 | - | 5 | 642 | 0.00% |
NVDA240621C00620000 | 2024-03-27 10:08AM EDT | 620.00 | 293.70 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
NVDA240621C00625000 | 2024-03-25 11:18AM EDT | 625.00 | 349.90 | 0.00 | 0.00 | 0.00 | - | 22 | 787 | 0.00% |
NVDA240621C00630000 | 2024-03-25 12:13PM EDT | 630.00 | 335.96 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
NVDA240621C00635000 | 2024-03-25 3:53PM EDT | 635.00 | 332.75 | 0.00 | 0.00 | 0.00 | - | 11 | 312 | 0.00% |
NVDA240621C00640000 | 2024-03-25 3:50PM EDT | 640.00 | 329.43 | 0.00 | 0.00 | 0.00 | - | 26 | 469 | 0.00% |
NVDA240621C00645000 | 2024-03-25 3:48PM EDT | 645.00 | 327.60 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
NVDA240621C00650000 | 2024-03-27 3:32PM EDT | 650.00 | 266.35 | 0.00 | 0.00 | 0.00 | - | 13 | 2,720 | 0.00% |
NVDA240621C00655000 | 2024-03-27 10:02AM EDT | 655.00 | 260.82 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
NVDA240621C00660000 | 2024-03-27 11:51AM EDT | 660.00 | 257.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,374 | 0.00% |
NVDA240621C00665000 | 2024-03-27 9:40AM EDT | 665.00 | 270.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,624 | 0.00% |
NVDA240621C00670000 | 2024-03-27 3:27PM EDT | 670.00 | 246.40 | 0.00 | 0.00 | 0.00 | - | 52 | 846 | 0.00% |
NVDA240621C00675000 | 2024-03-27 3:28PM EDT | 675.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 14 | 676 | 0.00% |
NVDA240621C00680000 | 2024-03-27 10:11AM EDT | 680.00 | 239.27 | 0.00 | 0.00 | 0.00 | - | 13 | 1,161 | 0.00% |
NVDA240621C00685000 | 2024-03-27 3:27PM EDT | 685.00 | 233.90 | 0.00 | 0.00 | 0.00 | - | 7 | 457 | 0.00% |
NVDA240621C00690000 | 2024-03-27 3:55PM EDT | 690.00 | 237.00 | 0.00 | 0.00 | 0.00 | - | 25 | 328 | 0.00% |
NVDA240621C00695000 | 2024-03-27 3:08PM EDT | 695.00 | 228.50 | 0.00 | 0.00 | 0.00 | - | 33 | 607 | 0.00% |
NVDA240621C00700000 | 2024-03-27 3:47PM EDT | 700.00 | 227.95 | 0.00 | 0.00 | 0.00 | - | 383 | 10,992 | 0.00% |
NVDA240621C00705000 | 2024-03-27 3:10PM EDT | 705.00 | 217.50 | 0.00 | 0.00 | 0.00 | - | 20 | 527 | 0.00% |
NVDA240621C00710000 | 2024-03-26 1:44PM EDT | 710.00 | 262.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,112 | 0.00% |
NVDA240621C00715000 | 2024-03-27 12:46PM EDT | 715.00 | 217.45 | 0.00 | 0.00 | 0.00 | - | 8 | 700 | 0.00% |
NVDA240621C00720000 | 2024-03-27 3:30PM EDT | 720.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 84 | 1,311 | 0.00% |
NVDA240621C00725000 | 2024-03-27 3:05PM EDT | 725.00 | 205.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,004 | 0.00% |
NVDA240621C00730000 | 2024-03-27 3:05PM EDT | 730.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | 57 | 760 | 0.00% |
NVDA240621C00735000 | 2024-03-27 3:02PM EDT | 735.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,205 | 0.00% |
NVDA240621C00740000 | 2024-03-27 3:29PM EDT | 740.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | 8 | 2,137 | 0.00% |
NVDA240621C00745000 | 2024-03-27 3:05PM EDT | 745.00 | 190.55 | 0.00 | 0.00 | 0.00 | - | 6 | 518 | 0.00% |
NVDA240621C00750000 | 2024-03-27 3:39PM EDT | 750.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 200 | 1,909 | 0.00% |
NVDA240621C00755000 | 2024-03-27 3:05PM EDT | 755.00 | 183.40 | 0.00 | 0.00 | 0.00 | - | 10 | 588 | 0.00% |
NVDA240621C00760000 | 2024-03-27 9:49AM EDT | 760.00 | 195.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,710 | 0.00% |
NVDA240621C00765000 | 2024-03-27 3:38PM EDT | 765.00 | 178.23 | 0.00 | 0.00 | 0.00 | - | 6 | 643 | 0.00% |
NVDA240621C00770000 | 2024-03-27 3:38PM EDT | 770.00 | 174.78 | 0.00 | 0.00 | 0.00 | - | 29 | 2,535 | 0.00% |
NVDA240621C00775000 | 2024-03-27 3:54PM EDT | 775.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,389 | 0.00% |
NVDA240621C00780000 | 2024-03-27 3:18PM EDT | 780.00 | 161.85 | 0.00 | 0.00 | 0.00 | - | 14 | 7,514 | 0.00% |
NVDA240621C00785000 | 2024-03-27 3:05PM EDT | 785.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 4 | 493 | 0.00% |
NVDA240621C00790000 | 2024-03-27 3:06PM EDT | 790.00 | 160.10 | 0.00 | 0.00 | 0.00 | - | 13 | 3,129 | 0.00% |
NVDA240621C00795000 | 2024-03-27 3:57PM EDT | 795.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 15 | 775 | 0.00% |
NVDA240621C00800000 | 2024-03-27 3:59PM EDT | 800.00 | 157.00 | 152.40 | 154.10 | 0.00 | - | 387 | 4,352 | 54.41% |
NVDA240621C00805000 | 2024-03-27 10:32AM EDT | 805.00 | 152.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
NVDA240621C00810000 | 2024-03-27 3:03PM EDT | 810.00 | 146.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,807 | 0.00% |
NVDA240621C00815000 | 2024-03-27 3:52PM EDT | 815.00 | 146.82 | 142.95 | 145.25 | 0.00 | - | 3 | 10 | 54.52% |
NVDA240621C00820000 | 2024-03-27 3:23PM EDT | 820.00 | 137.71 | 0.00 | 0.00 | 0.00 | - | 75 | 22,977 | 0.00% |
NVDA240621C00825000 | 2024-03-27 3:44PM EDT | 825.00 | 140.80 | 137.10 | 139.55 | 0.00 | - | 5 | 9 | 54.66% |
NVDA240621C00830000 | 2024-03-27 3:20PM EDT | 830.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | 35 | 1,729 | 0.00% |
NVDA240621C00835000 | 2024-03-27 2:53PM EDT | 835.00 | 132.65 | 131.40 | 133.75 | 0.00 | - | 6 | 9 | 54.69% |
NVDA240621C00840000 | 2024-03-27 3:51PM EDT | 840.00 | 132.94 | 127.05 | 131.65 | 0.00 | - | 92 | 1,263 | 54.45% |
NVDA240621C00845000 | 2024-03-27 3:44PM EDT | 845.00 | 129.40 | 126.05 | 128.25 | 0.00 | - | 3 | 28 | 54.82% |
NVDA240621C00850000 | 2024-03-27 3:54PM EDT | 850.00 | 128.06 | 0.00 | 0.00 | 0.00 | - | 228 | 3,513 | 0.00% |
NVDA240621C00855000 | 2024-03-27 3:51PM EDT | 855.00 | 125.15 | 120.80 | 122.70 | 0.00 | - | 9 | 23 | 54.84% |
NVDA240621C00860000 | 2024-03-27 3:08PM EDT | 860.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 36 | 1,909 | 0.00% |
NVDA240621C00865000 | 2024-03-27 3:01PM EDT | 865.00 | 115.60 | 115.65 | 117.55 | 0.00 | - | 24 | 46 | 54.92% |
NVDA240621C00870000 | 2024-03-27 3:48PM EDT | 870.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
NVDA240621C00875000 | 2024-03-27 3:06PM EDT | 875.00 | 111.36 | 110.65 | 112.55 | 0.00 | - | 30 | 30 | 54.97% |
NVDA240621C00880000 | 2024-03-27 3:59PM EDT | 880.00 | 111.65 | 108.25 | 109.80 | 0.00 | - | 371 | 41,860 | 54.92% |
NVDA240621C00885000 | 2024-03-27 3:19PM EDT | 885.00 | 103.19 | 105.90 | 107.65 | 0.00 | - | 39 | 52 | 55.03% |
NVDA240621C00890000 | 2024-03-27 3:23PM EDT | 890.00 | 101.62 | 103.55 | 105.40 | 0.00 | - | 54 | 40 | 55.09% |
NVDA240621C00895000 | 2024-03-27 3:58PM EDT | 895.00 | 105.10 | 101.25 | 103.25 | 0.00 | - | 107 | 109 | 55.16% |
NVDA240621C00900000 | 2024-03-28 9:30AM EDT | 900.00 | 100.33 | 0.00 | 0.00 | -2.00 | -1.95% | 2 | 10,876 | 0.00% |
NVDA240621C00905000 | 2024-03-28 9:30AM EDT | 905.00 | 98.08 | 96.80 | 98.65 | -2.00 | -2.00% | 2 | 103 | 55.20% |
NVDA240621C00910000 | 2024-03-27 3:43PM EDT | 910.00 | 97.25 | 94.65 | 96.35 | 0.00 | - | 184 | 132 | 55.20% |
NVDA240621C00915000 | 2024-03-27 3:55PM EDT | 915.00 | 96.35 | 92.55 | 94.35 | 0.00 | - | 169 | 130 | 55.28% |
NVDA240621C00920000 | 2024-03-27 3:42PM EDT | 920.00 | 93.26 | 90.45 | 92.00 | 0.00 | - | 218 | 4,294 | 55.24% |
NVDA240621C00925000 | 2024-03-27 3:39PM EDT | 925.00 | 90.80 | 88.40 | 89.90 | 0.00 | - | 84 | 69 | 55.26% |
NVDA240621C00930000 | 2024-03-28 9:30AM EDT | 930.00 | 86.73 | 86.45 | 87.95 | -3.32 | -3.69% | 5 | 1,295 | 55.33% |
NVDA240621C00935000 | 2024-03-27 3:51PM EDT | 935.00 | 88.05 | 84.45 | 86.05 | 0.00 | - | 33 | 135 | 55.38% |
NVDA240621C00940000 | 2024-03-27 3:34PM EDT | 940.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 203 | 1,754 | 1.56% |
NVDA240621C00945000 | 2024-03-27 3:46PM EDT | 945.00 | 83.85 | 80.65 | 82.20 | 0.00 | - | 56 | 320 | 55.45% |
NVDA240621C00950000 | 2024-03-28 9:30AM EDT | 950.00 | 79.70 | 0.00 | 0.00 | -2.27 | -2.74% | 2 | 3,951 | 1.56% |
NVDA240621C00955000 | 2024-03-27 3:56PM EDT | 955.00 | 80.65 | 77.00 | 78.55 | 0.00 | - | 70 | 64 | 55.54% |
NVDA240621C00960000 | 2024-03-28 9:30AM EDT | 960.00 | 76.14 | 0.00 | 0.00 | -2.36 | -2.92% | 1 | 1,813 | 3.13% |
NVDA240621C00965000 | 2024-03-28 9:30AM EDT | 965.00 | 73.65 | 0.00 | 0.00 | -4.00 | -4.90% | 1 | 30 | 3.13% |
NVDA240621C00970000 | 2024-03-27 3:55PM EDT | 970.00 | 74.84 | 0.00 | 0.00 | 0.00 | - | 109 | 899 | 3.13% |
NVDA240621C00975000 | 2024-03-27 2:20PM EDT | 975.00 | 73.09 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 3.13% |
NVDA240621C00980000 | 2024-03-27 3:55PM EDT | 980.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 73 | 818 | 3.13% |
NVDA240621C00985000 | 2024-03-27 2:20PM EDT | 985.00 | 69.79 | 67.00 | 68.50 | 0.00 | - | 13 | 14 | 55.83% |
NVDA240621C00990000 | 2024-03-27 3:50PM EDT | 990.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 91 | 2,055 | 3.13% |
NVDA240621C00995000 | 2024-03-27 3:59PM EDT | 995.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 3.13% |
NVDA240621C01000000 | 2024-03-27 3:59PM EDT | 1,000.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1,560 | 10,799 | 3.13% |
NVDA240621C01010000 | 2024-03-27 3:56PM EDT | 1,010.00 | 62.47 | 0.00 | 0.00 | 0.00 | - | 111 | 961 | 3.13% |
NVDA240621C01020000 | 2024-03-27 3:41PM EDT | 1,020.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 484 | 1,390 | 6.25% |
NVDA240621C01030000 | 2024-03-27 3:37PM EDT | 1,030.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | 96 | 661 | 6.25% |
NVDA240621C01040000 | 2024-03-27 3:56PM EDT | 1,040.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 63 | 924 | 6.25% |
NVDA240621C01050000 | 2024-03-27 3:59PM EDT | 1,050.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 201 | 2,352 | 6.25% |
NVDA240621C01060000 | 2024-03-27 3:06PM EDT | 1,060.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 60 | 328 | 6.25% |
NVDA240621C01070000 | 2024-03-27 3:19PM EDT | 1,070.00 | 43.84 | 0.00 | 0.00 | 0.00 | - | 38 | 482 | 6.25% |
NVDA240621C01080000 | 2024-03-27 3:52PM EDT | 1,080.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 79 | 786 | 6.25% |
NVDA240621C01090000 | 2024-03-27 3:23PM EDT | 1,090.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 48 | 355 | 6.25% |
NVDA240621C01100000 | 2024-03-27 3:55PM EDT | 1,100.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 592 | 2,912 | 6.25% |
NVDA240621C01110000 | 2024-03-27 3:37PM EDT | 1,110.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 89 | 672 | 6.25% |
NVDA240621C01120000 | 2024-03-27 3:06PM EDT | 1,120.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 44 | 499 | 6.25% |
NVDA240621C01130000 | 2024-03-27 3:05PM EDT | 1,130.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 49 | 900 | 6.25% |
NVDA240621C01140000 | 2024-03-27 1:49PM EDT | 1,140.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 268 | 1,169 | 6.25% |
NVDA240621C01150000 | 2024-03-27 3:59PM EDT | 1,150.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 342 | 2,523 | 12.50% |
NVDA240621C01160000 | 2024-03-27 3:30PM EDT | 1,160.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 6 | 348 | 12.50% |
NVDA240621C01170000 | 2024-03-27 3:03PM EDT | 1,170.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 9 | 611 | 12.50% |
NVDA240621C01180000 | 2024-03-27 3:58PM EDT | 1,180.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 18 | 383 | 12.50% |
NVDA240621C01190000 | 2024-03-27 3:31PM EDT | 1,190.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 15 | 592 | 12.50% |
NVDA240621C01200000 | 2024-03-27 3:59PM EDT | 1,200.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2,342 | 15,487 | 12.50% |
NVDA240621C01210000 | 2024-03-27 3:30PM EDT | 1,210.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 51 | 302 | 12.50% |
NVDA240621C01220000 | 2024-03-27 1:59PM EDT | 1,220.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 55 | 179 | 12.50% |
NVDA240621C01230000 | 2024-03-27 3:57PM EDT | 1,230.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 11 | 250 | 12.50% |
NVDA240621C01240000 | 2024-03-27 3:58PM EDT | 1,240.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 12.50% |
NVDA240621C01250000 | 2024-03-27 3:54PM EDT | 1,250.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 118 | 1,452 | 12.50% |
NVDA240621C01260000 | 2024-03-27 11:16AM EDT | 1,260.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 27 | 443 | 12.50% |
NVDA240621C01270000 | 2024-03-27 3:20PM EDT | 1,270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 307 | 12.50% |
NVDA240621C01280000 | 2024-03-27 3:21PM EDT | 1,280.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 18 | 438 | 12.50% |
NVDA240621C01290000 | 2024-03-27 3:31PM EDT | 1,290.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 4 | 952 | 12.50% |
NVDA240621C01300000 | 2024-03-27 3:58PM EDT | 1,300.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 109 | 2,642 | 12.50% |
NVDA240621C01320000 | 2024-03-27 3:31PM EDT | 1,320.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 3 | 754 | 12.50% |
NVDA240621C01340000 | 2024-03-27 3:19PM EDT | 1,340.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 12.50% |
NVDA240621C01360000 | 2024-03-27 3:22PM EDT | 1,360.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 49 | 386 | 12.50% |
NVDA240621C01380000 | 2024-03-27 2:49PM EDT | 1,380.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1,215 | 12.50% |
NVDA240621C01400000 | 2024-03-28 9:30AM EDT | 1,400.00 | 11.00 | 0.00 | 0.00 | -0.60 | -4.92% | 1 | 1,878 | 12.50% |
NVDA240621C01410000 | 2024-03-27 1:18PM EDT | 1,410.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 443 | 12.50% |
NVDA240621C01420000 | 2024-03-27 2:49PM EDT | 1,420.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 12.50% |
NVDA240621C01430000 | 2024-03-27 12:40PM EDT | 1,430.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 35 | 391 | 12.50% |
NVDA240621C01440000 | 2024-03-27 3:15PM EDT | 1,440.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 12.50% |
NVDA240621C01450000 | 2024-03-27 2:14PM EDT | 1,450.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 17 | 382 | 12.50% |
NVDA240621C01460000 | 2024-03-27 10:37AM EDT | 1,460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 12.50% |
NVDA240621C01470000 | 2024-03-27 2:35PM EDT | 1,470.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
NVDA240621C01480000 | 2024-03-27 10:22AM EDT | 1,480.00 | 9.15 | 7.95 | 8.60 | 0.00 | - | 19 | 359 | 63.18% |
NVDA240621C01490000 | 2024-03-27 3:36PM EDT | 1,490.00 | 8.25 | 7.60 | 8.60 | 0.00 | - | 47 | 1,549 | 63.54% |
NVDA240621C01500000 | 2024-03-27 3:57PM EDT | 1,500.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 846 | 1,268 | 25.00% |
NVDA240621C01510000 | 2024-03-27 2:17PM EDT | 1,510.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 25.00% |
NVDA240621C01520000 | 2024-03-27 11:25AM EDT | 1,520.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
NVDA240621C01530000 | 2024-03-27 10:26AM EDT | 1,530.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
NVDA240621C01540000 | 2024-03-27 9:32AM EDT | 1,540.00 | 8.90 | 6.45 | 7.10 | 0.00 | - | 1 | 114 | 64.32% |
NVDA240621C01550000 | 2024-03-27 2:04PM EDT | 1,550.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 39 | 188 | 25.00% |
NVDA240621C01560000 | 2024-03-27 11:25AM EDT | 1,560.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
NVDA240621C01570000 | 2024-03-27 10:25AM EDT | 1,570.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
NVDA240621C01580000 | 2024-03-25 2:02PM EDT | 1,580.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 25.00% |
NVDA240621C01590000 | 2024-03-27 10:26AM EDT | 1,590.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 25.00% |
NVDA240621C01600000 | 2024-03-28 9:30AM EDT | 1,600.00 | 5.90 | 0.00 | 0.00 | -0.05 | -0.83% | 1 | 734 | 25.00% |
NVDA240621C01610000 | 2024-03-27 3:10PM EDT | 1,610.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 25.00% |
NVDA240621C01620000 | 2024-03-27 2:33PM EDT | 1,620.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
NVDA240621C01630000 | 2024-03-27 1:08PM EDT | 1,630.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
NVDA240621C01640000 | 2024-03-27 3:03PM EDT | 1,640.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 25.00% |
NVDA240621C01650000 | 2024-03-27 2:56PM EDT | 1,650.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 28 | 175 | 25.00% |
NVDA240621C01660000 | 2024-03-25 2:24PM EDT | 1,660.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
NVDA240621C01670000 | 2024-03-22 12:01PM EDT | 1,670.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
NVDA240621C01680000 | 2024-03-27 1:45PM EDT | 1,680.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 25.00% |
NVDA240621C01690000 | 2024-03-27 3:15PM EDT | 1,690.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 25.00% |
NVDA240621C01700000 | 2024-03-28 9:30AM EDT | 1,700.00 | 4.25 | 0.00 | 0.00 | -0.19 | -4.10% | 1 | 1,315 | 25.00% |
NVDA240621C01710000 | 2024-03-26 11:32AM EDT | 1,710.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
NVDA240621C01720000 | 2024-03-27 12:41PM EDT | 1,720.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 25.00% |
NVDA240621C01730000 | 2024-03-27 11:29AM EDT | 1,730.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 25.00% |
NVDA240621C01740000 | 2024-03-27 10:10AM EDT | 1,740.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 25.00% |
NVDA240621C01750000 | 2024-03-27 3:47PM EDT | 1,750.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 138 | 567 | 25.00% |
NVDA240621C01760000 | 2024-03-27 10:34AM EDT | 1,760.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 81 | 25.00% |
NVDA240621C01770000 | 2024-03-19 3:10PM EDT | 1,770.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
NVDA240621C01780000 | 2024-03-27 11:01AM EDT | 1,780.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
NVDA240621C01790000 | 2024-03-27 3:55PM EDT | 1,790.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 31 | 598 | 25.00% |
NVDA240621C01800000 | 2024-03-27 3:59PM EDT | 1,800.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 855 | 963 | 25.00% |
NVDA240621C01810000 | 2024-03-27 9:37AM EDT | 1,810.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
NVDA240621C01820000 | 2024-03-27 9:39AM EDT | 1,820.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
NVDA240621C01830000 | 2024-03-27 3:46PM EDT | 1,830.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 278 | 25.00% |
NVDA240621C01840000 | 2024-03-27 9:45AM EDT | 1,840.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
NVDA240621C01850000 | 2024-03-27 3:06PM EDT | 1,850.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 25.00% |
NVDA240621C01860000 | 2024-03-26 10:50AM EDT | 1,860.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
NVDA240621C01870000 | 2024-03-27 10:18AM EDT | 1,870.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
NVDA240621C01880000 | 2024-03-27 10:01AM EDT | 1,880.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
NVDA240621C01890000 | 2024-03-27 3:24PM EDT | 1,890.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
NVDA240621C01900000 | 2024-03-28 9:30AM EDT | 1,900.00 | 2.62 | 0.00 | 0.00 | -0.08 | -2.88% | 6 | 681 | 25.00% |
NVDA240621C01910000 | 2024-03-27 10:55AM EDT | 1,910.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
NVDA240621C01920000 | 2024-03-27 12:52PM EDT | 1,920.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 67 | 200 | 25.00% |
NVDA240621C01930000 | 2024-03-27 10:17AM EDT | 1,930.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 25.00% |
NVDA240621C01940000 | 2024-03-27 3:47PM EDT | 1,940.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 201 | 3,482 | 25.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00005000 | 2024-02-27 2:05PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 6,165 | 50.00% |
NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,608 | 50.00% |
NVDA240621P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,524 | 50.00% |
NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 50.00% |
NVDA240621P00025000 | 2024-03-01 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 50.00% |
NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 50.00% |
NVDA240621P00035000 | 2024-03-19 10:27AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,063 | 50.00% |
NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 50.00% |
NVDA240621P00045000 | 2023-12-06 12:02PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 1,158 | 185.94% |
NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,195 | 50.00% |
NVDA240621P00055000 | 2023-12-20 10:51AM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 357 | 198.05% |
NVDA240621P00060000 | 2024-03-01 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 50.00% |
NVDA240621P00065000 | 2024-03-13 9:58AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 790 | 50.00% |
NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 444 | 50.00% |
NVDA240621P00075000 | 2024-03-13 9:59AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 1,269 | 50.00% |
NVDA240621P00080000 | 2024-03-13 10:11AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 437 | 50.00% |
NVDA240621P00085000 | 2024-03-15 11:17AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 50.00% |
NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 148.44% |
NVDA240621P00095000 | 2024-03-18 3:41PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,667 | 50.00% |
NVDA240621P00100000 | 2024-03-19 2:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 4,453 | 50.00% |
NVDA240621P00105000 | 2024-03-08 12:05PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 50.00% |
NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 1,857 | 50.00% |
NVDA240621P00115000 | 2024-03-26 10:32AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,520 | 50.00% |
NVDA240621P00120000 | 2024-03-08 1:21PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 2,122 | 50.00% |
NVDA240621P00125000 | 2024-03-08 2:31PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 50.00% |
NVDA240621P00130000 | 2024-03-01 4:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,909 | 50.00% |
NVDA240621P00135000 | 2024-02-23 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 17 | 1,089 | 131.25% |
NVDA240621P00140000 | 2024-03-13 11:25AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,704 | 50.00% |
NVDA240621P00145000 | 2024-03-27 9:39AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,303 | 50.00% |
NVDA240621P00150000 | 2024-03-26 1:34PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,557 | 50.00% |
NVDA240621P00155000 | 2024-02-14 10:43AM EDT | 155.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 1,473 | 121.09% |
NVDA240621P00160000 | 2024-03-12 11:41AM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,940 | 50.00% |
NVDA240621P00165000 | 2024-03-18 12:03PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 2,206 | 50.00% |
NVDA240621P00170000 | 2024-03-19 12:43PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,887 | 50.00% |
NVDA240621P00175000 | 2024-03-19 12:43PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,469 | 50.00% |
NVDA240621P00180000 | 2024-03-26 11:36AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,905 | 50.00% |
NVDA240621P00185000 | 2024-03-18 10:34AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,048 | 50.00% |
NVDA240621P00190000 | 2024-03-27 3:46PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 1,668 | 50.00% |
NVDA240621P00195000 | 2024-03-12 2:23PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,971 | 50.00% |
NVDA240621P00200000 | 2024-03-27 3:29PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 4,520 | 50.00% |
NVDA240621P00205000 | 2024-03-25 3:36PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,850 | 50.00% |
NVDA240621P00210000 | 2024-03-12 3:05PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 2,823 | 50.00% |
NVDA240621P00215000 | 2024-03-25 10:45AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,447 | 50.00% |
NVDA240621P00220000 | 2024-03-25 3:46PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,361 | 50.00% |
NVDA240621P00225000 | 2024-03-27 2:00PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,214 | 50.00% |
NVDA240621P00230000 | 2024-03-25 3:40PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 2,018 | 50.00% |
NVDA240621P00235000 | 2024-03-28 9:30AM EDT | 235.00 | 0.13 | 0.00 | 0.00 | -0.07 | -25.93% | 1 | 765 | 50.00% |
NVDA240621P00240000 | 2024-03-25 3:49PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,462 | 50.00% |
NVDA240621P00245000 | 2024-03-27 11:47AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,602 | 50.00% |
NVDA240621P00250000 | 2024-03-27 1:10PM EDT | 250.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 22 | 6,268 | 95.21% |
NVDA240621P00255000 | 2024-03-26 2:31PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,617 | 50.00% |
NVDA240621P00260000 | 2024-03-19 11:15AM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4,759 | 50.00% |
NVDA240621P00265000 | 2024-03-25 1:27PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 50.00% |
NVDA240621P00270000 | 2024-03-26 2:03PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,793 | 50.00% |
NVDA240621P00275000 | 2024-03-25 3:07PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,225 | 50.00% |
NVDA240621P00280000 | 2024-03-20 9:52AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 50.00% |
NVDA240621P00285000 | 2024-03-21 9:43AM EDT | 285.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 50.00% |
NVDA240621P00290000 | 2024-03-18 9:30AM EDT | 290.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,438 | 50.00% |
NVDA240621P00295000 | 2024-03-27 11:47AM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 50.00% |
NVDA240621P00300000 | 2024-03-27 3:02PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6,433 | 50.00% |
NVDA240621P00305000 | 2024-03-27 12:11PM EDT | 305.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 1,360 | 50.00% |
NVDA240621P00310000 | 2024-03-27 3:42PM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,497 | 50.00% |
NVDA240621P00315000 | 2024-03-26 2:34PM EDT | 315.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 50.00% |
NVDA240621P00320000 | 2024-03-27 1:43PM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,421 | 50.00% |
NVDA240621P00325000 | 2024-03-27 2:10PM EDT | 325.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,509 | 50.00% |
NVDA240621P00330000 | 2024-03-26 9:35AM EDT | 330.00 | 0.27 | 0.10 | 0.37 | 0.00 | - | 1 | 5,555 | 77.93% |
NVDA240621P00335000 | 2024-03-26 3:14PM EDT | 335.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 1,617 | 50.00% |
NVDA240621P00340000 | 2024-03-19 1:32PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3,708 | 50.00% |
NVDA240621P00345000 | 2024-03-22 3:15PM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 25.00% |
NVDA240621P00350000 | 2024-03-27 3:11PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5,479 | 25.00% |
NVDA240621P00355000 | 2024-03-26 3:54PM EDT | 355.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 1,000 | 25.00% |
NVDA240621P00360000 | 2024-03-27 1:17PM EDT | 360.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,732 | 25.00% |
NVDA240621P00365000 | 2024-03-19 3:16PM EDT | 365.00 | 0.53 | 0.20 | 0.67 | 0.00 | - | 71 | 809 | 75.46% |
NVDA240621P00370000 | 2024-03-27 10:34AM EDT | 370.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 8,464 | 25.00% |
NVDA240621P00375000 | 2024-03-27 3:14PM EDT | 375.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 24 | 2,502 | 25.00% |
NVDA240621P00380000 | 2024-03-27 1:12PM EDT | 380.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2,274 | 25.00% |
NVDA240621P00385000 | 2024-03-26 12:08PM EDT | 385.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 1,092 | 25.00% |
NVDA240621P00390000 | 2024-03-27 12:39PM EDT | 390.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,615 | 25.00% |
NVDA240621P00395000 | 2024-03-27 3:23PM EDT | 395.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 29 | 1,775 | 25.00% |
NVDA240621P00400000 | 2024-03-27 3:54PM EDT | 400.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 5,349 | 25.00% |
NVDA240621P00405000 | 2024-03-27 3:13PM EDT | 405.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 1,467 | 25.00% |
NVDA240621P00410000 | 2024-03-27 1:31PM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 985 | 25.00% |
NVDA240621P00415000 | 2024-03-27 10:32AM EDT | 415.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 519 | 25.00% |
NVDA240621P00420000 | 2024-03-25 11:56AM EDT | 420.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,381 | 25.00% |
NVDA240621P00425000 | 2024-03-27 12:11PM EDT | 425.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 956 | 25.00% |
NVDA240621P00430000 | 2024-03-27 3:48PM EDT | 430.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 1,242 | 25.00% |
NVDA240621P00435000 | 2024-03-27 11:47AM EDT | 435.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 1,191 | 25.00% |
NVDA240621P00440000 | 2024-03-27 1:01PM EDT | 440.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 4,798 | 25.00% |
NVDA240621P00445000 | 2024-03-27 11:59AM EDT | 445.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
NVDA240621P00450000 | 2024-03-27 3:51PM EDT | 450.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 3,947 | 25.00% |
NVDA240621P00455000 | 2024-03-26 1:06PM EDT | 455.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 830 | 25.00% |
NVDA240621P00460000 | 2024-03-27 9:43AM EDT | 460.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,340 | 25.00% |
NVDA240621P00465000 | 2024-03-27 11:30AM EDT | 465.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 25.00% |
NVDA240621P00470000 | 2024-03-27 1:50PM EDT | 470.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2,060 | 25.00% |
NVDA240621P00475000 | 2024-03-27 12:13PM EDT | 475.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 965 | 25.00% |
NVDA240621P00480000 | 2024-03-27 3:21PM EDT | 480.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 1,426 | 25.00% |
NVDA240621P00485000 | 2024-03-25 12:40PM EDT | 485.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 912 | 25.00% |
NVDA240621P00490000 | 2024-03-27 3:18PM EDT | 490.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 864 | 25.00% |
NVDA240621P00495000 | 2024-03-26 12:56PM EDT | 495.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 25.00% |
NVDA240621P00500000 | 2024-03-27 3:49PM EDT | 500.00 | 1.81 | 1.61 | 1.95 | 0.00 | - | 100 | 5,410 | 61.89% |
NVDA240621P00505000 | 2024-03-27 3:42PM EDT | 505.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 55 | 630 | 25.00% |
NVDA240621P00510000 | 2024-03-27 3:21PM EDT | 510.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,052 | 25.00% |
NVDA240621P00515000 | 2024-03-27 9:49AM EDT | 515.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 25.00% |
NVDA240621P00520000 | 2024-03-27 3:13PM EDT | 520.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 20 | 601 | 25.00% |
NVDA240621P00525000 | 2024-03-25 10:01AM EDT | 525.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 916 | 25.00% |
NVDA240621P00530000 | 2024-03-27 3:16PM EDT | 530.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 1,068 | 25.00% |
NVDA240621P00535000 | 2024-03-27 3:27PM EDT | 535.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 25.00% |
NVDA240621P00540000 | 2024-03-27 12:59PM EDT | 540.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 11 | 567 | 25.00% |
NVDA240621P00545000 | 2024-03-26 3:30PM EDT | 545.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 25.00% |
NVDA240621P00550000 | 2024-03-27 3:45PM EDT | 550.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 124 | 2,829 | 25.00% |
NVDA240621P00555000 | 2024-03-27 2:56PM EDT | 555.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,114 | 25.00% |
NVDA240621P00560000 | 2024-03-27 10:26AM EDT | 560.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 25.00% |
NVDA240621P00565000 | 2024-03-27 11:02AM EDT | 565.00 | 4.00 | 3.50 | 3.95 | 0.00 | - | 6 | 850 | 57.72% |
NVDA240621P00570000 | 2024-03-27 11:31AM EDT | 570.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,127 | 12.50% |
NVDA240621P00575000 | 2024-03-27 10:41AM EDT | 575.00 | 4.35 | 4.10 | 4.45 | 0.00 | - | 87 | 600 | 57.46% |
NVDA240621P00580000 | 2024-03-27 3:11PM EDT | 580.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 109 | 1,595 | 12.50% |
NVDA240621P00585000 | 2024-03-27 3:50PM EDT | 585.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,734 | 12.50% |
NVDA240621P00590000 | 2024-03-27 3:28PM EDT | 590.00 | 5.15 | 4.60 | 5.40 | 0.00 | - | 210 | 1,011 | 56.55% |
NVDA240621P00595000 | 2024-03-27 2:51PM EDT | 595.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 814 | 1,451 | 12.50% |
NVDA240621P00600000 | 2024-03-27 3:46PM EDT | 600.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 341 | 3,875 | 12.50% |
NVDA240621P00605000 | 2024-03-27 3:45PM EDT | 605.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 306 | 737 | 12.50% |
NVDA240621P00610000 | 2024-03-27 12:53PM EDT | 610.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 209 | 1,137 | 12.50% |
NVDA240621P00615000 | 2024-03-27 3:33PM EDT | 615.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 7 | 739 | 12.50% |
NVDA240621P00620000 | 2024-03-27 3:16PM EDT | 620.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 170 | 1,232 | 12.50% |
NVDA240621P00625000 | 2024-03-27 2:49PM EDT | 625.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 9 | 906 | 12.50% |
NVDA240621P00630000 | 2024-03-27 2:49PM EDT | 630.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 825 | 12.50% |
NVDA240621P00635000 | 2024-03-27 12:06PM EDT | 635.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 10 | 399 | 12.50% |
NVDA240621P00640000 | 2024-03-27 3:24PM EDT | 640.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 988 | 12.50% |
NVDA240621P00645000 | 2024-03-27 2:02PM EDT | 645.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 12.50% |
NVDA240621P00650000 | 2024-03-27 3:51PM EDT | 650.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 334 | 3,958 | 12.50% |
NVDA240621P00655000 | 2024-03-27 1:59PM EDT | 655.00 | 10.20 | 10.30 | 10.95 | 0.00 | - | 39 | 469 | 54.46% |
NVDA240621P00660000 | 2024-03-27 11:32AM EDT | 660.00 | 12.20 | 10.95 | 11.60 | 0.00 | - | 59 | 668 | 54.40% |
NVDA240621P00665000 | 2024-03-27 11:42AM EDT | 665.00 | 12.60 | 11.60 | 12.25 | 0.00 | - | 13 | 520 | 54.30% |
NVDA240621P00670000 | 2024-03-27 3:07PM EDT | 670.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 23 | 998 | 12.50% |
NVDA240621P00675000 | 2024-03-27 3:07PM EDT | 675.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 46 | 1,345 | 12.50% |
NVDA240621P00680000 | 2024-03-27 3:55PM EDT | 680.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 63 | 525 | 12.50% |
NVDA240621P00685000 | 2024-03-27 3:02PM EDT | 685.00 | 14.95 | 14.50 | 15.20 | 0.00 | - | 26 | 711 | 53.95% |
NVDA240621P00690000 | 2024-03-27 3:02PM EDT | 690.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 54 | 717 | 12.50% |
NVDA240621P00695000 | 2024-03-27 3:54PM EDT | 695.00 | 15.95 | 16.15 | 17.00 | 0.00 | - | 32 | 483 | 53.87% |
NVDA240621P00700000 | 2024-03-28 9:30AM EDT | 700.00 | 17.25 | 0.00 | 0.00 | +0.42 | +2.50% | 3 | 5,659 | 12.50% |
NVDA240621P00705000 | 2024-03-27 3:52PM EDT | 705.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 38 | 480 | 12.50% |
NVDA240621P00710000 | 2024-03-27 3:28PM EDT | 710.00 | 19.88 | 18.95 | 19.75 | 0.00 | - | 40 | 452 | 53.66% |
NVDA240621P00715000 | 2024-03-27 3:32PM EDT | 715.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 39 | 233 | 12.50% |
NVDA240621P00720000 | 2024-03-27 3:58PM EDT | 720.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 167 | 802 | 12.50% |
NVDA240621P00725000 | 2024-03-27 2:49PM EDT | 725.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 29 | 1,196 | 6.25% |
NVDA240621P00730000 | 2024-03-27 3:27PM EDT | 730.00 | 24.73 | 23.25 | 24.10 | 0.00 | - | 125 | 774 | 53.51% |
NVDA240621P00735000 | 2024-03-27 12:02PM EDT | 735.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 13 | 496 | 6.25% |
NVDA240621P00740000 | 2024-03-27 3:16PM EDT | 740.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 194 | 784 | 6.25% |
NVDA240621P00745000 | 2024-03-27 12:59PM EDT | 745.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 6.25% |
NVDA240621P00750000 | 2024-03-28 9:30AM EDT | 750.00 | 28.25 | 0.00 | 0.00 | +0.32 | +1.16% | 1 | 3,509 | 6.25% |
NVDA240621P00755000 | 2024-03-27 3:52PM EDT | 755.00 | 29.30 | 29.60 | 30.60 | 0.00 | - | 79 | 429 | 53.44% |
NVDA240621P00760000 | 2024-03-27 3:54PM EDT | 760.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 65 | 614 | 6.25% |
NVDA240621P00765000 | 2024-03-27 2:41PM EDT | 765.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 11 | 638 | 6.25% |
NVDA240621P00770000 | 2024-03-27 3:55PM EDT | 770.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 74 | 1,225 | 6.25% |
NVDA240621P00775000 | 2024-03-27 3:58PM EDT | 775.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 25 | 1,491 | 6.25% |
NVDA240621P00780000 | 2024-03-28 9:30AM EDT | 780.00 | 37.05 | 0.00 | 0.00 | -0.50 | -1.31% | 1 | 7,429 | 6.25% |
NVDA240621P00785000 | 2024-03-27 3:59PM EDT | 785.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 22 | 425 | 6.25% |
NVDA240621P00790000 | 2024-03-27 3:55PM EDT | 790.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | 73 | 1,291 | 6.25% |
NVDA240621P00795000 | 2024-03-27 3:41PM EDT | 795.00 | 41.96 | 42.10 | 43.30 | 0.00 | - | 32 | 600 | 53.40% |
NVDA240621P00800000 | 2024-03-27 3:59PM EDT | 800.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 478 | 5,434 | 6.25% |
NVDA240621P00805000 | 2024-03-27 12:37PM EDT | 805.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
NVDA240621P00810000 | 2024-03-27 3:53PM EDT | 810.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 166 | 1,249 | 6.25% |
NVDA240621P00815000 | 2024-03-27 3:41PM EDT | 815.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 3.13% |
NVDA240621P00820000 | 2024-03-27 3:45PM EDT | 820.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 265 | 1,839 | 3.13% |
NVDA240621P00825000 | 2024-03-27 2:45PM EDT | 825.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 144 | 125 | 3.13% |
NVDA240621P00830000 | 2024-03-27 3:32PM EDT | 830.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 24 | 482 | 3.13% |
NVDA240621P00835000 | 2024-03-27 2:07PM EDT | 835.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 70 | 69 | 3.13% |
NVDA240621P00840000 | 2024-03-27 3:57PM EDT | 840.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 64 | 2,247 | 3.13% |
NVDA240621P00845000 | 2024-03-27 3:08PM EDT | 845.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 3.13% |
NVDA240621P00850000 | 2024-03-27 3:59PM EDT | 850.00 | 63.39 | 0.00 | 0.00 | 0.00 | - | 175 | 2,402 | 3.13% |
NVDA240621P00855000 | 2024-03-27 3:20PM EDT | 855.00 | 69.06 | 0.00 | 0.00 | 0.00 | - | 23 | 215 | 3.13% |
NVDA240621P00860000 | 2024-03-27 3:57PM EDT | 860.00 | 67.78 | 0.00 | 0.00 | 0.00 | - | 176 | 1,562 | 3.13% |
NVDA240621P00865000 | 2024-03-27 3:23PM EDT | 865.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 331 | 194 | 1.56% |
NVDA240621P00870000 | 2024-03-27 11:35AM EDT | 870.00 | 77.22 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 1.56% |
NVDA240621P00875000 | 2024-03-27 3:32PM EDT | 875.00 | 77.61 | 76.25 | 77.80 | 0.00 | - | 59 | 40 | 53.63% |
NVDA240621P00880000 | 2024-03-27 3:57PM EDT | 880.00 | 77.48 | 0.00 | 0.00 | 0.00 | - | 189 | 1,341 | 1.56% |
NVDA240621P00885000 | 2024-03-27 2:02PM EDT | 885.00 | 79.75 | 81.25 | 82.95 | 0.00 | - | 5 | 61 | 53.64% |
NVDA240621P00890000 | 2024-03-27 3:46PM EDT | 890.00 | 83.45 | 83.85 | 85.60 | 0.00 | - | 92 | 75 | 53.66% |
NVDA240621P00895000 | 2024-03-27 3:53PM EDT | 895.00 | 85.36 | 86.55 | 88.25 | 0.00 | - | 73 | 95 | 53.69% |
NVDA240621P00900000 | 2024-03-27 3:59PM EDT | 900.00 | 87.83 | 89.40 | 90.95 | 0.00 | - | 389 | 2,677 | 53.74% |
NVDA240621P00905000 | 2024-03-27 2:40PM EDT | 905.00 | 92.45 | 92.00 | 93.75 | 0.00 | - | 36 | 37 | 53.73% |
NVDA240621P00910000 | 2024-03-27 3:59PM EDT | 910.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 117 | 111 | 0.00% |
NVDA240621P00915000 | 2024-03-27 3:23PM EDT | 915.00 | 101.67 | 97.60 | 99.35 | 0.00 | - | 26 | 19 | 53.76% |
NVDA240621P00920000 | 2024-03-27 3:55PM EDT | 920.00 | 99.32 | 100.65 | 102.25 | 0.00 | - | 52 | 2,813 | 53.83% |
NVDA240621P00925000 | 2024-03-27 2:12PM EDT | 925.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 44 | 33 | 0.00% |
NVDA240621P00930000 | 2024-03-27 3:42PM EDT | 930.00 | 106.05 | 106.55 | 108.15 | 0.00 | - | 48 | 525 | 53.88% |
NVDA240621P00935000 | 2024-03-27 2:15PM EDT | 935.00 | 108.94 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
NVDA240621P00940000 | 2024-03-27 3:59PM EDT | 940.00 | 110.79 | 0.00 | 0.00 | 0.00 | - | 149 | 671 | 0.00% |
NVDA240621P00945000 | 2024-03-27 3:11PM EDT | 945.00 | 118.55 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 0.00% |
NVDA240621P00950000 | 2024-03-27 3:59PM EDT | 950.00 | 116.92 | 0.00 | 0.00 | 0.00 | - | 183 | 1,135 | 0.00% |
NVDA240621P00955000 | 2024-03-27 11:03AM EDT | 955.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
NVDA240621P00960000 | 2024-03-27 3:13PM EDT | 960.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | 38 | 2,521 | 0.00% |
NVDA240621P00965000 | 2024-03-27 2:44PM EDT | 965.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 24 | 19 | 0.00% |
NVDA240621P00970000 | 2024-03-27 2:30PM EDT | 970.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,355 | 0.00% |
NVDA240621P00975000 | 2024-03-27 2:04PM EDT | 975.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
NVDA240621P00980000 | 2024-03-27 10:47AM EDT | 980.00 | 139.11 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 0.00% |
NVDA240621P00985000 | 2024-03-26 3:28PM EDT | 985.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
NVDA240621P00990000 | 2024-03-27 11:31AM EDT | 990.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
NVDA240621P00995000 | 2024-03-27 2:42PM EDT | 995.00 | 148.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
NVDA240621P01000000 | 2024-03-27 3:24PM EDT | 1,000.00 | 156.27 | 150.15 | 153.85 | 0.00 | - | 60 | 609 | 53.70% |
NVDA240621P01010000 | 2024-03-26 1:54PM EDT | 1,010.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 0.00% |
NVDA240621P01020000 | 2024-03-27 2:45PM EDT | 1,020.00 | 165.53 | 0.00 | 0.00 | 0.00 | - | 66 | 257 | 0.00% |
NVDA240621P01030000 | 2024-03-27 12:15PM EDT | 1,030.00 | 175.13 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 0.00% |
NVDA240621P01040000 | 2024-03-27 12:00PM EDT | 1,040.00 | 182.65 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
NVDA240621P01050000 | 2024-03-27 10:18AM EDT | 1,050.00 | 190.12 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 0.00% |
NVDA240621P01060000 | 2024-03-27 3:37PM EDT | 1,060.00 | 197.60 | 0.00 | 0.00 | 0.00 | - | 9 | 229 | 0.00% |
NVDA240621P01070000 | 2024-03-27 3:37PM EDT | 1,070.00 | 205.30 | 0.00 | 0.00 | 0.00 | - | 14 | 397 | 0.00% |
NVDA240621P01080000 | 2024-03-27 2:41PM EDT | 1,080.00 | 212.20 | 0.00 | 0.00 | 0.00 | - | 25 | 344 | 0.00% |
NVDA240621P01090000 | 2024-03-27 3:56PM EDT | 1,090.00 | 217.85 | 0.00 | 0.00 | 0.00 | - | 62 | 368 | 0.00% |
NVDA240621P01100000 | 2024-03-27 3:58PM EDT | 1,100.00 | 225.95 | 0.00 | 0.00 | 0.00 | - | 82 | 276 | 0.00% |
NVDA240621P01110000 | 2024-03-27 12:46PM EDT | 1,110.00 | 234.80 | 234.45 | 240.30 | 0.00 | - | 16 | 403 | 55.03% |
NVDA240621P01120000 | 2024-03-27 10:19AM EDT | 1,120.00 | 245.95 | 242.35 | 248.60 | 0.00 | - | 28 | 278 | 54.97% |
NVDA240621P01130000 | 2024-03-25 2:24PM EDT | 1,130.00 | 214.75 | 250.75 | 257.05 | 0.00 | - | 13 | 118 | 55.09% |
NVDA240621P01140000 | 2024-03-27 12:23PM EDT | 1,140.00 | 260.45 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
NVDA240621P01150000 | 2024-03-27 1:25PM EDT | 1,150.00 | 269.45 | 267.85 | 274.10 | 0.00 | - | 34 | 53 | 55.33% |
NVDA240621P01160000 | 2024-03-27 10:08AM EDT | 1,160.00 | 283.10 | 275.40 | 282.75 | 0.00 | - | 2 | 58 | 55.02% |
NVDA240621P01170000 | 2024-03-27 3:54PM EDT | 1,170.00 | 283.45 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
NVDA240621P01180000 | 2024-03-27 2:26PM EDT | 1,180.00 | 293.55 | 0.00 | 0.00 | 0.00 | - | 53 | 34 | 0.00% |
NVDA240621P01190000 | 2024-03-27 3:59PM EDT | 1,190.00 | 302.40 | 0.00 | 0.00 | 0.00 | - | 57 | 64 | 0.00% |
NVDA240621P01200000 | 2024-03-27 3:41PM EDT | 1,200.00 | 312.90 | 0.00 | 0.00 | 0.00 | - | 166 | 74 | 0.00% |
NVDA240621P01210000 | 2024-03-27 3:36PM EDT | 1,210.00 | 324.30 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
NVDA240621P01220000 | 2024-03-27 3:48PM EDT | 1,220.00 | 330.60 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
NVDA240621P01230000 | 2024-03-27 3:55PM EDT | 1,230.00 | 339.00 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
NVDA240621P01240000 | 2024-03-27 3:59PM EDT | 1,240.00 | 348.15 | 0.00 | 0.00 | 0.00 | - | 40 | 84 | 0.00% |
NVDA240621P01250000 | 2024-03-27 2:08PM EDT | 1,250.00 | 358.35 | 0.00 | 0.00 | 0.00 | - | 241 | 103 | 0.00% |
NVDA240621P01260000 | 2024-03-25 11:34AM EDT | 1,260.00 | 323.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
NVDA240621P01270000 | 2024-03-26 1:35PM EDT | 1,270.00 | 338.73 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
NVDA240621P01280000 | 2024-03-26 3:28PM EDT | 1,280.00 | 351.20 | 0.00 | 0.00 | 0.00 | - | 277 | 254 | 0.00% |
NVDA240621P01290000 | 2024-03-26 1:35PM EDT | 1,290.00 | 358.45 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
NVDA240621P01300000 | 2024-03-27 9:35AM EDT | 1,300.00 | 388.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
NVDA240621P01320000 | 2024-03-25 1:13PM EDT | 1,320.00 | 380.90 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
NVDA240621P01340000 | 2024-03-27 3:15PM EDT | 1,340.00 | 450.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
NVDA240621P01360000 | 2024-03-25 1:14PM EDT | 1,360.00 | 417.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
NVDA240621P01380000 | 2024-03-26 1:28PM EDT | 1,380.00 | 443.79 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
NVDA240621P01400000 | 2024-03-27 1:58PM EDT | 1,400.00 | 497.35 | 0.00 | 0.00 | 0.00 | - | 233 | 120 | 0.00% |
NVDA240621P01410000 | 2024-03-27 10:07AM EDT | 1,410.00 | 515.60 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
NVDA240621P01420000 | 2024-03-19 12:30PM EDT | 1,420.00 | 538.93 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
NVDA240621P01430000 | 2024-03-14 9:48AM EDT | 1,430.00 | 554.60 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
NVDA240621P01440000 | 2024-03-20 12:35PM EDT | 1,440.00 | 557.45 | 535.10 | 549.90 | 0.00 | - | 2 | 67 | 62.85% |
NVDA240621P01450000 | 2024-03-25 12:50PM EDT | 1,450.00 | 503.65 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
NVDA240621P01460000 | 2024-03-14 12:06PM EDT | 1,460.00 | 597.55 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
NVDA240621P01470000 | 2024-03-14 12:06PM EDT | 1,470.00 | 606.90 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
NVDA240621P01480000 | 2024-03-20 12:29PM EDT | 1,480.00 | 596.16 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
NVDA240621P01490000 | 2024-03-14 12:03PM EDT | 1,490.00 | 621.40 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
NVDA240621P01500000 | 2024-03-27 3:15PM EDT | 1,500.00 | 606.90 | 0.00 | 0.00 | 0.00 | - | 14 | 87 | 0.00% |
NVDA240621P01510000 | 2024-03-14 10:01AM EDT | 1,510.00 | 638.45 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
NVDA240621P01520000 | 2024-03-14 12:06PM EDT | 1,520.00 | 655.80 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
NVDA240621P01530000 | 2024-03-20 10:23AM EDT | 1,530.00 | 637.96 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
NVDA240621P01540000 | 2024-03-14 3:13PM EDT | 1,540.00 | 671.10 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
NVDA240621P01550000 | 2024-03-20 9:45AM EDT | 1,550.00 | 663.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01560000 | 2024-03-14 9:47AM EDT | 1,560.00 | 674.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240621P01570000 | 2024-03-14 10:40AM EDT | 1,570.00 | 690.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA240621P01580000 | 2024-03-14 11:51AM EDT | 1,580.00 | 707.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
NVDA240621P01590000 | 2024-03-14 12:03PM EDT | 1,590.00 | 719.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240621P01600000 | 2024-03-27 1:57PM EDT | 1,600.00 | 694.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
NVDA240621P01610000 | 2024-03-14 9:50AM EDT | 1,610.00 | 736.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
NVDA240621P01620000 | 2024-03-14 11:33AM EDT | 1,620.00 | 745.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240621P01630000 | 2024-03-15 9:35AM EDT | 1,630.00 | 763.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01640000 | 2024-03-14 11:55AM EDT | 1,640.00 | 766.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
NVDA240621P01650000 | 2024-03-14 11:29AM EDT | 1,650.00 | 774.15 | 743.55 | 758.55 | 0.00 | - | 4 | 0 | 73.52% |
NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 1,660.00 | 786.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 1,670.00 | 778.90 | 765.55 | 779.05 | 0.00 | - | 3 | 0 | 76.75% |
NVDA240621P01680000 | 2024-03-14 9:49AM EDT | 1,680.00 | 799.65 | 774.05 | 789.05 | 0.00 | - | 4 | 0 | 76.04% |
NVDA240621P01690000 | 2024-03-14 11:32AM EDT | 1,690.00 | 814.55 | 783.95 | 798.95 | 0.00 | - | 5 | 0 | 76.42% |
NVDA240621P01700000 | 2024-03-14 2:44PM EDT | 1,700.00 | 819.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
NVDA240621P01710000 | 2024-03-14 9:34AM EDT | 1,710.00 | 815.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01720000 | 2024-03-13 9:45AM EDT | 1,720.00 | 831.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 1,730.00 | 829.15 | 825.40 | 840.40 | 0.00 | - | 5 | 0 | 80.99% |
NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 1,740.00 | 834.55 | 834.30 | 849.30 | 0.00 | - | 6 | 0 | 79.68% |
NVDA240621P01750000 | 2024-03-13 11:28AM EDT | 1,750.00 | 862.00 | 843.85 | 858.85 | 0.00 | - | 4 | 0 | 79.41% |
NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 1,760.00 | 866.30 | 854.70 | 869.70 | 0.00 | - | 2 | 0 | 81.41% |
NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 1,770.00 | 867.55 | 865.50 | 880.35 | 0.00 | - | 8 | 0 | 83.14% |
NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 1,780.00 | 875.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 1,790.00 | 902.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240621P01800000 | 2024-03-18 3:45PM EDT | 1,800.00 | 912.57 | 894.75 | 909.75 | 0.00 | - | 1 | 0 | 83.54% |
NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 1,810.00 | 903.85 | 904.70 | 919.70 | 0.00 | - | 4 | 0 | 83.95% |
NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 1,820.00 | 916.80 | 914.80 | 929.80 | 0.00 | - | - | 0 | 84.62% |
NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 1,830.00 | 928.35 | 924.70 | 939.70 | 0.00 | - | - | 0 | 84.94% |
NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 1,840.00 | 974.28 | 933.65 | 948.65 | 0.00 | - | 1 | 0 | 83.54% |
NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 988.00 | 964.75 | 979.75 | 0.00 | - | 2 | 0 | 86.97% |
NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 1,880.00 | 1,018.40 | 974.70 | 989.70 | 0.00 | - | 1 | 0 | 87.35% |
NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 1,900.00 | 1,003.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 1,910.00 | 1,013.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 1,940.00 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |