Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.584,45 -757,17 (-1,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00075000 | 2024-06-28 3:50PM EDT | 75.00 | 49.70 | 48.10 | 49.80 | -0.30 | -0.60% | 6 | 54 | 90.82% |
| NVDA240802C00080000 | 2024-06-27 11:38AM EDT | 80.00 | 43.82 | 43.15 | 44.80 | 0.00 | - | 5 | 17 | 81.54% |
| NVDA240802C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 39.00 | 38.25 | 39.85 | 0.00 | - | 41 | 14 | 74.17% |
| NVDA240802C00090000 | 2024-06-28 10:03AM EDT | 90.00 | 37.38 | 33.35 | 34.95 | +2.10 | +5.95% | 3 | 20 | 67.19% |
| NVDA240802C00091000 | 2024-06-28 12:18PM EDT | 91.00 | 34.25 | 32.40 | 34.10 | +0.22 | +0.65% | 5 | 21 | 67.63% |
| NVDA240802C00093000 | 2024-06-27 11:13AM EDT | 93.00 | 33.50 | 30.45 | 32.15 | +1.50 | +4.69% | 1 | 9 | 64.80% |
| NVDA240802C00094000 | 2024-06-28 9:45AM EDT | 94.00 | 31.09 | 29.50 | 31.20 | +0.39 | +1.27% | 2 | 16 | 63.84% |
| NVDA240802C00095000 | 2024-06-28 10:20AM EDT | 95.00 | 30.60 | 28.55 | 30.25 | +0.10 | +0.33% | 3 | 56 | 62.84% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 96.00 | 29.55 | 27.55 | 29.30 | 0.00 | - | 1 | 39 | 61.33% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 97.00 | 29.35 | 26.65 | 28.40 | 0.00 | - | 46 | 47 | 61.08% |
| NVDA240802C00099000 | 2024-06-27 1:34PM EDT | 99.00 | 26.82 | 24.80 | 26.50 | 0.00 | - | 10 | 25 | 59.11% |
| NVDA240802C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 25.00 | 24.00 | 25.20 | -0.65 | -2.53% | 128 | 12,976 | 56.35% |
| NVDA240802C00101000 | 2024-06-25 3:28PM EDT | 101.00 | 23.50 | 22.90 | 24.50 | -2.95 | -11.15% | 10 | 41 | 55.81% |
| NVDA240802C00102000 | 2024-06-28 11:24AM EDT | 102.00 | 25.55 | 22.00 | 23.60 | +1.95 | +8.26% | 1 | 39 | 55.18% |
| NVDA240802C00104000 | 2024-06-27 10:51AM EDT | 104.00 | 22.51 | 20.65 | 21.75 | +0.97 | +4.50% | 1 | 18 | 56.03% |
| NVDA240802C00105000 | 2024-06-28 1:38PM EDT | 105.00 | 20.88 | 20.00 | 20.55 | -0.92 | -4.22% | 21 | 377 | 54.76% |
| NVDA240802C00106000 | 2024-06-27 3:54PM EDT | 106.00 | 19.40 | 18.95 | 19.65 | 0.00 | - | 10 | 70 | 52.87% |
| NVDA240802C00107000 | 2024-06-28 11:39AM EDT | 107.00 | 20.86 | 17.70 | 19.10 | +1.05 | +5.30% | 2 | 25 | 51.77% |
| NVDA240802C00108000 | 2024-06-28 12:20PM EDT | 108.00 | 18.40 | 17.50 | 18.20 | -3.60 | -16.36% | 13 | 27 | 54.08% |
| NVDA240802C00109000 | 2024-06-26 2:44PM EDT | 109.00 | 17.55 | 16.75 | 17.35 | 0.00 | - | 776 | 772 | 53.66% |
| NVDA240802C00110000 | 2024-06-28 3:50PM EDT | 110.00 | 16.80 | 15.10 | 16.55 | -0.09 | -0.53% | 64 | 223 | 55.79% |
| NVDA240802C00111000 | 2024-06-28 3:46PM EDT | 111.00 | 16.10 | 15.35 | 15.60 | +0.05 | +0.31% | 98 | 84 | 52.69% |
| NVDA240802C00112000 | 2024-06-28 1:45PM EDT | 112.00 | 14.95 | 14.60 | 14.90 | -0.40 | -2.61% | 27 | 127 | 52.55% |
| NVDA240802C00113000 | 2024-06-28 12:36PM EDT | 113.00 | 14.25 | 13.85 | 14.15 | -0.50 | -3.39% | 5 | 171 | 52.06% |
| NVDA240802C00114000 | 2024-06-28 3:59PM EDT | 114.00 | 13.30 | 13.20 | 13.50 | -0.10 | -0.75% | 44 | 119 | 52.23% |
| NVDA240802C00115000 | 2024-06-28 3:32PM EDT | 115.00 | 13.20 | 12.50 | 12.75 | -1.10 | -7.69% | 80 | 309 | 51.69% |
| NVDA240802C00116000 | 2024-06-28 12:38PM EDT | 116.00 | 12.07 | 11.80 | 12.15 | -0.93 | -7.15% | 43 | 199 | 51.56% |
| NVDA240802C00117000 | 2024-06-28 3:50PM EDT | 117.00 | 12.00 | 11.15 | 11.50 | +0.50 | +4.35% | 33 | 207 | 51.29% |
| NVDA240802C00118000 | 2024-06-28 3:44PM EDT | 118.00 | 11.25 | 10.60 | 10.90 | -0.16 | -1.40% | 62 | 432 | 51.43% |
| NVDA240802C00119000 | 2024-06-28 2:52PM EDT | 119.00 | 10.40 | 10.00 | 10.25 | -0.80 | -7.14% | 28 | 376 | 51.06% |
| NVDA240802C00120000 | 2024-06-28 3:33PM EDT | 120.00 | 10.10 | 9.45 | 9.65 | +0.10 | +1.00% | 451 | 2,719 | 50.90% |
| NVDA240802C00121000 | 2024-06-28 3:57PM EDT | 121.00 | 9.02 | 8.90 | 9.10 | -0.43 | -4.55% | 166 | 389 | 50.78% |
| NVDA240802C00122000 | 2024-06-28 3:58PM EDT | 122.00 | 8.65 | 8.35 | 8.55 | -0.37 | -4.10% | 331 | 1,005 | 50.53% |
| NVDA240802C00123000 | 2024-06-28 3:59PM EDT | 123.00 | 8.00 | 7.90 | 8.05 | -0.45 | -5.33% | 702 | 850 | 50.62% |
| NVDA240802C00124000 | 2024-06-28 3:59PM EDT | 124.00 | 7.50 | 7.40 | 7.55 | -0.50 | -6.25% | 1,286 | 1,310 | 50.43% |
| NVDA240802C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 7.05 | 6.95 | 7.10 | -0.45 | -6.00% | 2,056 | 4,021 | 50.42% |
| NVDA240802C00126000 | 2024-06-28 3:30PM EDT | 126.00 | 6.70 | 6.50 | 6.65 | -0.07 | -1.03% | 700 | 1,269 | 50.28% |
| NVDA240802C00127000 | 2024-06-28 3:59PM EDT | 127.00 | 6.15 | 6.10 | 6.25 | -0.47 | -7.10% | 410 | 1,194 | 50.34% |
| NVDA240802C00128000 | 2024-06-28 3:56PM EDT | 128.00 | 5.90 | 5.70 | 5.85 | -0.34 | -5.45% | 858 | 1,548 | 50.27% |
| NVDA240802C00129000 | 2024-06-28 3:59PM EDT | 129.00 | 5.40 | 5.30 | 5.45 | -0.35 | -6.09% | 362 | 1,049 | 50.07% |
| NVDA240802C00130000 | 2024-06-28 3:59PM EDT | 130.00 | 5.05 | 4.95 | 5.10 | -0.55 | -9.82% | 2,057 | 4,726 | 50.09% |
| NVDA240802C00131000 | 2024-06-28 3:47PM EDT | 131.00 | 5.08 | 4.60 | 4.75 | +0.08 | +1.60% | 472 | 1,324 | 50.49% |
| NVDA240802C00132000 | 2024-06-28 3:58PM EDT | 132.00 | 4.50 | 4.30 | 4.45 | -0.35 | -7.22% | 171 | 1,560 | 50.07% |
| NVDA240802C00133000 | 2024-06-28 3:52PM EDT | 133.00 | 4.10 | 4.00 | 4.20 | -0.45 | -9.89% | 165 | 834 | 50.24% |
| NVDA240802C00134000 | 2024-06-28 3:54PM EDT | 134.00 | 4.00 | 3.75 | 3.85 | -0.20 | -4.76% | 136 | 1,741 | 50.12% |
| NVDA240802C00135000 | 2024-06-28 3:49PM EDT | 135.00 | 3.80 | 3.45 | 3.60 | -0.21 | -5.24% | 780 | 4,489 | 50.05% |
| NVDA240802C00136000 | 2024-06-28 3:30PM EDT | 136.00 | 3.30 | 3.20 | 3.35 | -0.40 | -10.81% | 368 | 1,179 | 50.05% |
| NVDA240802C00137000 | 2024-06-28 3:58PM EDT | 137.00 | 3.10 | 2.98 | 3.10 | -0.30 | -8.82% | 72 | 980 | 50.05% |
| NVDA240802C00138000 | 2024-06-28 3:58PM EDT | 138.00 | 2.82 | 2.76 | 2.92 | -0.40 | -12.42% | 69 | 1,632 | 50.22% |
| NVDA240802C00139000 | 2024-06-28 3:29PM EDT | 139.00 | 2.77 | 2.53 | 2.67 | -0.28 | -9.18% | 100 | 1,853 | 50.54% |
| NVDA240802C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 2.42 | 2.34 | 2.45 | -0.43 | -15.09% | 1,439 | 6,537 | 50.34% |
| NVDA240802C00141000 | 2024-06-28 3:56PM EDT | 141.00 | 2.32 | 2.16 | 2.28 | -0.17 | -6.83% | 111 | 495 | 50.46% |
| NVDA240802C00142000 | 2024-06-28 3:39PM EDT | 142.00 | 2.15 | 2.02 | 2.12 | -0.30 | -12.24% | 92 | 2,499 | 50.11% |
| NVDA240802C00143000 | 2024-06-28 3:51PM EDT | 143.00 | 2.13 | 1.84 | 1.98 | -0.09 | -4.05% | 113 | 332 | 50.10% |
| NVDA240802C00144000 | 2024-06-28 3:30PM EDT | 144.00 | 1.80 | 1.70 | 1.84 | -0.30 | -14.29% | 317 | 486 | 50.20% |
| NVDA240802C00145000 | 2024-06-28 3:44PM EDT | 145.00 | 1.80 | 1.61 | 1.73 | -0.19 | -9.55% | 479 | 1,389 | 50.59% |
| NVDA240802C00146000 | 2024-06-28 2:24PM EDT | 146.00 | 1.53 | 1.49 | 1.56 | -0.27 | -15.00% | 59 | 321 | 50.44% |
| NVDA240802C00147000 | 2024-06-28 2:09PM EDT | 147.00 | 1.50 | 1.38 | 1.47 | -0.18 | -10.71% | 376 | 610 | 50.66% |
| NVDA240802C00148000 | 2024-06-28 3:38PM EDT | 148.00 | 1.37 | 1.27 | 1.34 | -0.24 | -14.91% | 123 | 281 | 50.59% |
| NVDA240802C00149000 | 2024-06-28 3:25PM EDT | 149.00 | 1.30 | 1.18 | 1.25 | -0.20 | -13.33% | 26 | 546 | 50.78% |
| NVDA240802C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 1.20 | 1.12 | 1.15 | -0.23 | -16.08% | 739 | 3,659 | 51.00% |
| NVDA240802C00152000 | 2024-06-28 3:57PM EDT | 152.00 | 0.99 | 0.00 | 1.03 | -0.25 | -20.16% | 138 | 384 | 52.00% |
| NVDA240802C00155000 | 2024-06-28 3:46PM EDT | 155.00 | 0.84 | 0.75 | 0.80 | -0.20 | -19.23% | 127 | 1,132 | 51.61% |
| NVDA240802C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 0.55 | 0.52 | 0.57 | -0.20 | -26.67% | 220 | 3,576 | 52.56% |
| NVDA240802C00165000 | 2024-06-28 3:58PM EDT | 165.00 | 0.41 | 0.35 | 0.41 | -0.17 | -29.31% | 403 | 1,272 | 53.37% |
| NVDA240802C00170000 | 2024-06-28 2:54PM EDT | 170.00 | 0.30 | 0.29 | 0.31 | -0.10 | -25.00% | 203 | 1,939 | 55.27% |
| NVDA240802C00175000 | 2024-06-28 3:49PM EDT | 175.00 | 0.25 | 0.22 | 0.24 | -0.07 | -21.87% | 230 | 528 | 56.74% |
| NVDA240802C00180000 | 2024-06-28 3:51PM EDT | 180.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 279 | 1,378 | 58.25% |
| NVDA240802C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 73 | 954 | 60.16% |
| NVDA240802C00190000 | 2024-06-28 3:41PM EDT | 190.00 | 0.14 | 0.11 | 0.13 | -0.04 | -22.22% | 34 | 459 | 61.52% |
| NVDA240802C00195000 | 2024-06-28 3:28PM EDT | 195.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 525 | 323 | 63.48% |
| NVDA240802C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 750 | 7,434 | 65.23% |
| NVDA240802C00205000 | 2024-06-27 2:52PM EDT | 205.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 8 | 226 | 67.58% |
| NVDA240802C00210000 | 2024-06-28 3:15PM EDT | 210.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 24 | 98 | 69.34% |
| NVDA240802C00215000 | 2024-06-28 1:07PM EDT | 215.00 | 0.09 | 0.04 | 0.09 | -0.01 | -10.00% | 18 | 71 | 70.70% |
| NVDA240802C00220000 | 2024-06-28 1:27PM EDT | 220.00 | 0.04 | 0.05 | 0.08 | -0.04 | -50.00% | 53 | 245 | 73.24% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00075000 | 2024-06-28 3:21PM EDT | 75.00 | 0.07 | 0.07 | 0.12 | -0.06 | -46.15% | 106 | 930 | 72.07% |
| NVDA240802P00080000 | 2024-06-28 3:48PM EDT | 80.00 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 11 | 175 | 65.43% |
| NVDA240802P00085000 | 2024-06-28 3:45PM EDT | 85.00 | 0.16 | 0.13 | 0.17 | -0.03 | -15.79% | 72 | 161 | 59.67% |
| NVDA240802P00090000 | 2024-06-28 3:38PM EDT | 90.00 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 74 | 529 | 55.86% |
| NVDA240802P00091000 | 2024-06-28 1:29PM EDT | 91.00 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 8 | 62 | 55.18% |
| NVDA240802P00092000 | 2024-06-28 10:20AM EDT | 92.00 | 0.25 | 0.28 | 0.31 | -0.12 | -32.43% | 3 | 104 | 54.59% |
| NVDA240802P00093000 | 2024-06-28 3:31PM EDT | 93.00 | 0.32 | 0.31 | 0.33 | -0.06 | -15.79% | 21 | 33 | 53.71% |
| NVDA240802P00094000 | 2024-06-28 12:01PM EDT | 94.00 | 0.28 | 0.34 | 0.36 | -0.16 | -36.36% | 16 | 72 | 52.98% |
| NVDA240802P00095000 | 2024-06-28 2:56PM EDT | 95.00 | 0.36 | 0.38 | 0.43 | -0.13 | -26.53% | 66 | 604 | 52.83% |
| NVDA240802P00096000 | 2024-06-28 3:10PM EDT | 96.00 | 0.40 | 0.42 | 0.46 | -0.14 | -25.93% | 299 | 10,613 | 52.00% |
| NVDA240802P00097000 | 2024-06-28 11:56AM EDT | 97.00 | 0.38 | 0.47 | 0.51 | -0.17 | -30.91% | 1 | 181 | 51.47% |
| NVDA240802P00098000 | 2024-06-28 3:59PM EDT | 98.00 | 0.54 | 0.53 | 0.57 | -0.09 | -14.29% | 24 | 256 | 51.03% |
| NVDA240802P00099000 | 2024-06-28 3:21PM EDT | 99.00 | 0.56 | 0.59 | 0.65 | -0.12 | -17.65% | 31 | 184 | 50.68% |
| NVDA240802P00100000 | 2024-06-28 3:48PM EDT | 100.00 | 0.64 | 0.67 | 0.71 | -0.17 | -20.99% | 938 | 14,365 | 50.20% |
| NVDA240802P00101000 | 2024-06-28 3:10PM EDT | 101.00 | 0.71 | 0.74 | 0.80 | -0.08 | -10.13% | 67 | 207 | 50.27% |
| NVDA240802P00102000 | 2024-06-28 3:30PM EDT | 102.00 | 0.82 | 0.84 | 0.89 | -0.20 | -19.61% | 751 | 406 | 49.83% |
| NVDA240802P00103000 | 2024-06-28 3:31PM EDT | 103.00 | 0.87 | 0.95 | 1.00 | -0.29 | -25.00% | 75 | 459 | 49.56% |
| NVDA240802P00104000 | 2024-06-28 3:30PM EDT | 104.00 | 1.06 | 1.06 | 1.12 | -0.18 | -14.52% | 194 | 211 | 49.29% |
| NVDA240802P00105000 | 2024-06-28 3:59PM EDT | 105.00 | 1.21 | 1.19 | 1.25 | -0.17 | -12.32% | 383 | 1,321 | 48.98% |
| NVDA240802P00106000 | 2024-06-28 3:11PM EDT | 106.00 | 1.25 | 1.33 | 1.41 | -0.29 | -18.83% | 68 | 276 | 48.90% |
| NVDA240802P00107000 | 2024-06-28 3:31PM EDT | 107.00 | 1.53 | 1.49 | 1.59 | -0.27 | -15.00% | 72 | 440 | 48.87% |
| NVDA240802P00108000 | 2024-06-28 3:50PM EDT | 108.00 | 1.71 | 1.67 | 1.75 | -0.26 | -13.20% | 149 | 1,227 | 48.45% |
| NVDA240802P00109000 | 2024-06-28 3:35PM EDT | 109.00 | 1.94 | 1.86 | 1.94 | -0.12 | -5.83% | 27 | 726 | 48.21% |
| NVDA240802P00110000 | 2024-06-28 3:50PM EDT | 110.00 | 2.10 | 2.08 | 2.20 | -0.20 | -8.70% | 680 | 2,542 | 48.47% |
| NVDA240802P00111000 | 2024-06-28 3:47PM EDT | 111.00 | 2.35 | 2.28 | 2.53 | -0.32 | -11.99% | 353 | 334 | 49.17% |
| NVDA240802P00112000 | 2024-06-28 3:54PM EDT | 112.00 | 2.42 | 2.55 | 2.67 | -0.51 | -17.41% | 110 | 2,243 | 48.01% |
| NVDA240802P00113000 | 2024-06-28 12:47PM EDT | 113.00 | 2.96 | 2.81 | 2.99 | -0.13 | -4.21% | 101 | 1,648 | 48.27% |
| NVDA240802P00114000 | 2024-06-28 1:03PM EDT | 114.00 | 3.25 | 3.10 | 3.25 | -0.13 | -3.85% | 84 | 2,617 | 47.86% |
| NVDA240802P00115000 | 2024-06-28 3:58PM EDT | 115.00 | 3.55 | 3.40 | 3.55 | -0.15 | -4.05% | 957 | 4,170 | 47.63% |
| NVDA240802P00116000 | 2024-06-28 3:42PM EDT | 116.00 | 3.70 | 3.75 | 3.90 | -0.45 | -10.84% | 808 | 2,143 | 47.62% |
| NVDA240802P00117000 | 2024-06-28 3:53PM EDT | 117.00 | 3.85 | 4.10 | 4.25 | -0.55 | -12.50% | 205 | 1,787 | 47.45% |
| NVDA240802P00118000 | 2024-06-28 3:54PM EDT | 118.00 | 4.30 | 4.45 | 4.65 | -0.53 | -10.97% | 437 | 1,289 | 47.50% |
| NVDA240802P00119000 | 2024-06-28 3:52PM EDT | 119.00 | 4.54 | 4.85 | 5.05 | -0.66 | -12.69% | 310 | 1,289 | 47.38% |
| NVDA240802P00120000 | 2024-06-28 3:59PM EDT | 120.00 | 5.35 | 5.30 | 5.45 | -0.25 | -4.46% | 476 | 6,729 | 47.11% |
| NVDA240802P00121000 | 2024-06-28 3:56PM EDT | 121.00 | 5.60 | 5.75 | 5.90 | -0.65 | -10.40% | 183 | 593 | 47.03% |
| NVDA240802P00122000 | 2024-06-28 1:39PM EDT | 122.00 | 6.45 | 6.20 | 6.40 | -0.10 | -1.53% | 307 | 682 | 47.14% |
| NVDA240802P00123000 | 2024-06-28 3:43PM EDT | 123.00 | 6.50 | 6.70 | 6.95 | -0.55 | -7.80% | 313 | 2,241 | 47.44% |
| NVDA240802P00124000 | 2024-06-28 3:59PM EDT | 124.00 | 7.30 | 7.25 | 7.40 | -0.45 | -5.81% | 178 | 1,112 | 46.92% |
| NVDA240802P00125000 | 2024-06-28 3:47PM EDT | 125.00 | 7.53 | 7.75 | 7.95 | -0.62 | -7.61% | 739 | 2,376 | 46.92% |
| NVDA240802P00126000 | 2024-06-28 3:47PM EDT | 126.00 | 8.07 | 8.30 | 8.50 | -0.35 | -4.16% | 63 | 842 | 46.78% |
| NVDA240802P00127000 | 2024-06-28 2:53PM EDT | 127.00 | 8.50 | 8.90 | 9.15 | -0.07 | -0.82% | 95 | 869 | 47.16% |
| NVDA240802P00128000 | 2024-06-28 12:18PM EDT | 128.00 | 9.60 | 9.40 | 9.70 | -0.50 | -4.95% | 140 | 439 | 46.73% |
| NVDA240802P00129000 | 2024-06-28 12:43PM EDT | 129.00 | 10.30 | 10.10 | 10.50 | -0.07 | -0.68% | 406 | 487 | 47.84% |
| NVDA240802P00130000 | 2024-06-28 1:17PM EDT | 130.00 | 10.80 | 10.40 | 11.60 | -0.40 | -3.57% | 78 | 2,242 | 50.87% |
| NVDA240802P00131000 | 2024-06-28 11:39AM EDT | 131.00 | 9.95 | 11.15 | 11.90 | -1.60 | -13.85% | 33 | 319 | 48.36% |
| NVDA240802P00132000 | 2024-06-28 2:58PM EDT | 132.00 | 11.80 | 11.85 | 12.50 | -0.75 | -5.98% | 3 | 865 | 47.74% |
| NVDA240802P00133000 | 2024-06-28 12:33PM EDT | 133.00 | 12.50 | 12.60 | 13.25 | -1.09 | -8.02% | 15 | 251 | 48.05% |
| NVDA240802P00134000 | 2024-06-28 12:55PM EDT | 134.00 | 13.45 | 13.25 | 14.00 | -0.30 | -2.18% | 2 | 696 | 48.23% |
| NVDA240802P00135000 | 2024-06-28 3:58PM EDT | 135.00 | 14.16 | 14.20 | 14.60 | +0.55 | +4.04% | 38 | 817 | 47.18% |
| NVDA240802P00136000 | 2024-06-27 3:47PM EDT | 136.00 | 15.30 | 14.45 | 15.50 | 0.00 | - | 22 | 588 | 48.27% |
| NVDA240802P00137000 | 2024-06-28 1:17PM EDT | 137.00 | 15.45 | 15.20 | 16.25 | -0.05 | -0.32% | 1 | 622 | 48.10% |
| NVDA240802P00138000 | 2024-06-28 10:11AM EDT | 138.00 | 14.00 | 15.85 | 17.05 | -1.34 | -8.74% | 1,000 | 750 | 48.22% |
| NVDA240802P00139000 | 2024-06-28 11:18AM EDT | 139.00 | 15.91 | 17.00 | 17.90 | -0.84 | -5.01% | 101 | 152 | 48.63% |
| NVDA240802P00140000 | 2024-06-28 2:16PM EDT | 140.00 | 17.55 | 18.00 | 18.70 | 0.00 | - | 3,130 | 3,765 | 48.54% |
| NVDA240802P00141000 | 2024-06-28 3:41PM EDT | 141.00 | 18.80 | 18.65 | 19.60 | -4.05 | -17.72% | 7 | 47 | 49.22% |
| NVDA240802P00142000 | 2024-06-24 11:19AM EDT | 142.00 | 17.73 | 19.65 | 20.45 | -5.57 | -23.91% | 1 | 44 | 49.39% |
| NVDA240802P00143000 | 2024-06-28 2:18PM EDT | 143.00 | 20.10 | 20.30 | 21.20 | -0.47 | -2.28% | 2 | 28 | 48.46% |
| NVDA240802P00144000 | 2024-06-28 3:55PM EDT | 144.00 | 21.10 | 21.40 | 22.20 | +1.56 | +7.98% | 6 | 29 | 49.90% |
| NVDA240802P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 21.90 | 22.35 | 23.95 | -1.00 | -4.37% | 11 | 6 | 50.81% |
| NVDA240802P00146000 | 2024-06-21 10:10AM EDT | 146.00 | 22.00 | 22.60 | 24.75 | 0.00 | - | 1 | 2 | 58.04% |
| NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 149.00 | 15.05 | 25.45 | 26.75 | 0.00 | - | - | 1 | 51.69% |
| NVDA240802P00150000 | 2024-06-28 11:52AM EDT | 150.00 | 24.25 | 26.65 | 27.65 | -2.71 | -10.05% | 4 | 45 | 51.71% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 152.00 | 33.43 | 26.20 | 30.05 | 0.00 | - | 5 | 5 | 58.91% |
| NVDA240802P00160000 | 2024-06-26 9:55AM EDT | 160.00 | 33.65 | 36.05 | 37.60 | 0.00 | - | 1 | 116 | 62.48% |
| NVDA240802P00165000 | 2024-06-18 2:55PM EDT | 165.00 | 29.95 | 40.80 | 42.60 | 0.00 | - | - | 1 | 67.70% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 175.00 | 44.00 | 48.65 | 52.55 | 0.00 | - | - | 0 | 76.56% |
| NVDA240802P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 58.75 | 63.65 | 67.55 | 0.00 | - | - | 0 | 89.45% |
| NVDA240802P00200000 | 2024-06-28 11:53AM EDT | 200.00 | 73.80 | 73.65 | 77.45 | -1.06 | -1.42% | 4 | 0 | 95.31% |
© 2024 Yahoo. Tutti i diritti riservati.