Italia markets open in 1 hour 19 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.148,25+9,24 (+0,81%)
Alla chiusura: 04:00PM EDT
1.136,16 -12,09 (-1,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240816C000050002024-05-29 10:13AM EDT5.001,124.890.000.000.00-700.00%
NVDA240816C000100002024-04-01 1:49PM EDT10.00890.29837.05849.150.00-23260.00%
NVDA240816C000200002024-03-21 2:30PM EDT20.00897.49736.50749.100.00-52620.00%
NVDA240816C000250002024-04-22 10:49AM EDT25.00752.330.000.000.00-200.00%
NVDA240816C000300002024-04-02 3:22PM EDT30.00864.19823.35836.800.00-120.00%
NVDA240816C000400002024-02-29 11:38AM EDT40.00754.71859.35873.650.00--20.00%
NVDA240816C000450002024-02-29 11:37AM EDT45.00749.82854.40868.750.00--10.00%
NVDA240816C000500002024-03-14 3:39PM EDT50.00825.90830.45836.100.00-1981510.00%
NVDA240816C000650002024-02-29 11:37AM EDT65.00730.38834.75849.200.00--10.00%
NVDA240816C000750002024-04-29 10:37AM EDT75.00796.281,062.901,066.350.00--10.00%
NVDA240816C001300002024-05-20 10:45AM EDT130.00818.950.000.000.00--00.00%
NVDA240816C001400002024-05-29 10:56AM EDT140.001,008.770.000.000.00-600.00%
NVDA240816C001500002024-05-28 11:01AM EDT150.00971.390.000.000.00-100.00%
NVDA240816C001600002024-05-24 9:35AM EDT160.00883.370.000.000.00-100.00%
NVDA240816C001700002024-03-22 3:58PM EDT170.00777.68590.70600.500.00-300.00%
NVDA240816C001800002024-04-22 2:29PM EDT180.00620.410.000.000.00-200.00%
NVDA240816C001900002024-05-22 12:33PM EDT190.00761.790.000.000.00-100.00%
NVDA240816C002000002024-05-28 10:30AM EDT200.00917.400.000.000.00-500.00%
NVDA240816C002100002024-05-24 12:04PM EDT210.00837.000.000.000.00-100.00%
NVDA240816C002200002024-05-28 3:09PM EDT220.00921.720.000.000.00-100.00%
NVDA240816C002300002024-04-19 2:27PM EDT230.00561.890.000.000.00-120.00%
NVDA240816C002400002024-05-29 1:13PM EDT240.00907.400.000.000.00-100.00%
NVDA240816C002500002024-05-24 9:31AM EDT250.00791.800.000.000.00-1200.00%
NVDA240816C002700002024-04-19 2:23PM EDT270.00525.960.000.000.00-150.00%
NVDA240816C002800002024-05-24 10:31AM EDT280.00764.880.000.000.00-200.00%
NVDA240816C002900002024-03-06 12:39PM EDT290.00601.55594.10599.050.00-250.00%
NVDA240816C003000002024-05-28 2:44PM EDT300.00831.000.000.000.00-100.00%
NVDA240816C003100002024-05-17 3:13PM EDT310.00623.100.000.000.00-100.00%
NVDA240816C003200002024-05-23 2:30PM EDT320.00722.720.000.000.00-100.00%
NVDA240816C003300002024-05-13 12:45PM EDT330.00581.540.000.000.00-400.00%
NVDA240816C003400002024-05-24 12:51PM EDT340.00712.310.000.000.00-100.00%
NVDA240816C003500002024-05-28 3:53PM EDT350.00789.770.000.000.00-100.00%
NVDA240816C003600002024-05-29 3:14PM EDT360.00793.200.000.000.00-300.00%
NVDA240816C003700002024-05-24 9:57AM EDT370.00674.400.000.000.00-100.00%
NVDA240816C003800002024-05-28 2:41PM EDT380.00755.140.000.000.00-100.00%
NVDA240816C003900002024-05-15 10:39AM EDT390.00554.970.000.000.00-100.00%
NVDA240816C004000002024-05-28 12:30PM EDT400.00732.990.000.000.00-600.00%
NVDA240816C004100002024-05-29 11:00AM EDT410.00739.870.000.000.00-100.00%
NVDA240816C004200002024-05-13 9:31AM EDT420.00493.320.000.000.00-2000.00%
NVDA240816C004300002024-03-13 9:50AM EDT430.00475.54467.30472.000.00-1410.00%
NVDA240816C004400002024-05-29 3:46PM EDT440.00715.130.000.000.00-100.00%
NVDA240816C004500002024-05-28 11:07AM EDT450.00674.650.000.000.00-100.00%
NVDA240816C004600002024-05-13 11:50AM EDT460.00453.550.000.000.00-500.00%
NVDA240816C004700002024-05-23 11:07AM EDT470.00578.380.000.000.00-1500.00%
NVDA240816C004800002024-05-23 1:28PM EDT480.00584.430.000.000.00-1900.00%
NVDA240816C004900002024-05-29 10:13AM EDT490.00646.210.000.000.00-1000.00%
NVDA240816C005000002024-05-29 2:26PM EDT500.00657.520.000.000.00-200.00%
NVDA240816C005100002024-05-03 11:19AM EDT510.00380.350.000.000.00-1200.00%
NVDA240816C005200002024-05-23 2:48PM EDT520.00522.780.000.000.00-1400.00%
NVDA240816C005300002024-05-22 1:49PM EDT530.00420.000.000.000.00-800.00%
NVDA240816C005350002024-05-23 9:52AM EDT535.00503.100.000.000.00--00.00%
NVDA240816C005400002024-05-24 11:38AM EDT540.00513.550.000.000.00-200.00%
NVDA240816C005450002024-05-24 9:46AM EDT545.00506.870.000.000.00-100.00%
NVDA240816C005500002024-05-29 9:43AM EDT550.00571.060.000.000.00-100.00%
NVDA240816C005550002024-05-23 11:18AM EDT555.00494.400.000.000.00--00.00%
NVDA240816C005600002024-05-24 2:04PM EDT560.00502.000.000.000.00-100.00%
NVDA240816C005650002024-05-23 12:25PM EDT565.00492.400.000.000.00--00.00%
NVDA240816C005700002024-05-28 10:49AM EDT570.00557.800.000.000.00-300.00%
NVDA240816C005800002024-05-28 2:32PM EDT580.00561.100.000.000.00-100.00%
NVDA240816C005900002024-05-16 3:44PM EDT590.00367.520.000.000.00-1500.00%
NVDA240816C006000002024-05-29 9:57AM EDT600.00535.260.000.000.00-200.00%
NVDA240816C006100002024-05-29 12:02PM EDT610.00540.000.000.000.00-1100.00%
NVDA240816C006200002024-05-28 2:46PM EDT620.00515.000.000.000.00-800.00%
NVDA240816C006300002024-05-28 3:38PM EDT630.00523.750.000.000.00-11200.00%
NVDA240816C006400002024-05-28 2:21PM EDT640.00507.660.000.000.00-2300.00%
NVDA240816C006500002024-05-29 12:58PM EDT650.00509.280.000.000.00-500.00%
NVDA240816C006600002024-05-29 12:57PM EDT660.00499.640.000.000.00-1800.00%
NVDA240816C006650002024-05-24 10:16AM EDT665.00386.600.000.000.00-200.00%
NVDA240816C006700002024-05-29 11:21AM EDT670.00478.400.000.000.00-100.00%
NVDA240816C006750002024-05-23 12:42PM EDT675.00388.790.000.000.00--00.00%
NVDA240816C006800002024-05-28 11:18AM EDT680.00450.400.000.000.00-1700.00%
NVDA240816C006900002024-05-29 9:43AM EDT690.00435.100.000.000.00-100.00%
NVDA240816C006950002024-05-23 12:26PM EDT695.00365.400.000.000.00--00.00%
NVDA240816C007000002024-05-29 3:03PM EDT700.00461.400.000.000.00-1000.00%
NVDA240816C007050002024-05-29 3:27PM EDT705.00459.250.000.000.00-200.00%
NVDA240816C007100002024-05-29 2:45PM EDT710.00453.330.000.000.00-200.00%
NVDA240816C007150002024-05-29 3:48PM EDT715.00446.140.000.000.00-300.00%
NVDA240816C007200002024-05-29 9:54AM EDT720.00419.800.000.000.00-200.00%
NVDA240816C007250002024-05-28 12:22PM EDT725.00416.150.000.000.00-600.00%
NVDA240816C007300002024-05-28 2:30PM EDT730.00417.850.000.000.00-2500.00%
NVDA240816C007350002024-05-28 2:31PM EDT735.00412.950.000.000.00-400.00%
NVDA240816C007400002024-05-29 9:54AM EDT740.00400.900.000.000.00-300.00%
NVDA240816C007450002024-05-29 3:01PM EDT745.00416.900.000.000.00-200.00%
NVDA240816C007500002024-05-29 3:56PM EDT750.00409.040.000.000.00-400.00%
NVDA240816C007550002024-05-29 1:53PM EDT755.00409.350.000.000.00-400.00%
NVDA240816C007600002024-05-29 12:57PM EDT760.00402.530.000.000.00-300.00%
NVDA240816C007650002024-05-28 2:39PM EDT765.00374.660.000.000.00-1100.00%
NVDA240816C007700002024-05-29 12:21PM EDT770.00385.000.000.000.00-400.00%
NVDA240816C007750002024-05-29 1:09PM EDT775.00386.850.000.000.00-200.00%
NVDA240816C007800002024-05-29 9:30AM EDT780.00365.200.000.000.00-500.00%
NVDA240816C007850002024-05-28 1:32PM EDT785.00373.300.000.000.00-200.00%
NVDA240816C007900002024-05-29 2:21PM EDT790.00378.200.000.000.00-600.00%
NVDA240816C007950002024-05-24 3:57PM EDT795.00283.250.000.000.00-1000.00%
NVDA240816C008000002024-05-29 3:49PM EDT800.00364.170.000.000.00-2600.00%
NVDA240816C008050002024-05-28 3:51PM EDT805.00343.800.000.000.00-2300.00%
NVDA240816C008100002024-05-29 3:13PM EDT810.00354.800.000.000.00-700.00%
NVDA240816C008150002024-05-28 3:55PM EDT815.00338.070.000.000.00-1300.00%
NVDA240816C008200002024-05-29 1:55PM EDT820.00346.000.000.000.00-2500.00%
NVDA240816C008250002024-05-29 9:45AM EDT825.00306.700.000.000.00-200.00%
NVDA240816C008300002024-05-29 2:53PM EDT830.00337.640.000.000.00-1200.00%
NVDA240816C008350002024-05-28 2:36PM EDT835.00311.100.000.000.00-1500.00%
NVDA240816C008400002024-05-29 1:11PM EDT840.00324.350.000.000.00-4100.00%
NVDA240816C008450002024-05-29 10:45AM EDT845.00316.950.000.000.00-200.00%
NVDA240816C008500002024-05-29 2:53PM EDT850.00319.190.000.000.00-1000.00%
NVDA240816C008550002024-05-29 11:31AM EDT855.00299.850.000.000.00-400.00%
NVDA240816C008600002024-05-29 2:36PM EDT860.00311.000.000.000.00-300.00%
NVDA240816C008650002024-05-29 1:26PM EDT865.00300.320.000.000.00-100.00%
NVDA240816C008700002024-05-29 10:46AM EDT870.00297.700.000.000.00-800.00%
NVDA240816C008750002024-05-29 12:59PM EDT875.00294.180.000.000.00-400.00%
NVDA240816C008800002024-05-29 3:51PM EDT880.00286.850.000.000.00-2900.00%
NVDA240816C008850002024-05-29 3:05PM EDT885.00286.870.000.000.00-800.00%
NVDA240816C008900002024-05-29 3:51PM EDT890.00277.970.000.000.00-2500.00%
NVDA240816C008950002024-05-29 2:38PM EDT895.00279.900.000.000.00-500.00%
NVDA240816C009000002024-05-29 3:59PM EDT900.00271.300.000.000.00-16700.00%
NVDA240816C009050002024-05-28 1:42PM EDT905.00268.150.000.000.00-800.00%
NVDA240816C009100002024-05-29 3:17PM EDT910.00264.000.000.000.00-1200.00%
NVDA240816C009150002024-05-29 2:02PM EDT915.00261.000.000.000.00-300.00%
NVDA240816C009200002024-05-29 3:59PM EDT920.00254.400.000.000.00-600.00%
NVDA240816C009250002024-05-29 12:13PM EDT925.00241.750.000.000.00-300.00%
NVDA240816C009300002024-05-29 3:01PM EDT930.00248.200.000.000.00-12900.00%
NVDA240816C009350002024-05-29 1:11PM EDT935.00241.150.000.000.00-600.00%
NVDA240816C009400002024-05-29 1:56PM EDT940.00239.000.000.000.00-3200.00%
NVDA240816C009450002024-05-29 3:34PM EDT945.00237.000.000.000.00-600.00%
NVDA240816C009500002024-05-29 3:59PM EDT950.00229.450.000.000.00-7900.00%
NVDA240816C009550002024-05-29 3:56PM EDT955.00224.990.000.000.00-3800.00%
NVDA240816C009600002024-05-29 3:52PM EDT960.00220.120.000.000.00-5900.00%
NVDA240816C009650002024-05-29 1:43PM EDT965.00214.400.000.000.00-200.00%
NVDA240816C009700002024-05-29 1:23PM EDT970.00212.050.000.000.00-2600.00%
NVDA240816C009750002024-05-29 11:48AM EDT975.00201.700.000.000.00-700.00%
NVDA240816C009800002024-05-29 3:33PM EDT980.00209.780.000.000.00-5200.00%
NVDA240816C009850002024-05-29 11:30AM EDT985.00191.450.000.000.00-700.00%
NVDA240816C009900002024-05-29 3:59PM EDT990.00198.350.000.000.00-4700.00%
NVDA240816C009950002024-05-29 2:50PM EDT995.00197.050.000.000.00-500.00%
NVDA240816C010000002024-05-29 3:59PM EDT1,000.00191.030.000.000.00-41400.00%
NVDA240816C010100002024-05-29 3:33PM EDT1,010.00187.330.000.000.00-1700.00%
NVDA240816C010200002024-05-29 3:54PM EDT1,020.00173.300.000.000.00-15100.00%
NVDA240816C010300002024-05-29 3:31PM EDT1,030.00173.150.000.000.00-4700.00%
NVDA240816C010400002024-05-29 3:55PM EDT1,040.00161.350.000.000.00-11300.00%
NVDA240816C010500002024-05-29 3:56PM EDT1,050.00155.730.000.000.00-15200.00%
NVDA240816C010600002024-05-29 3:53PM EDT1,060.00147.330.000.000.00-8200.00%
NVDA240816C010700002024-05-29 3:55PM EDT1,070.00141.000.000.000.00-16100.00%
NVDA240816C010800002024-05-29 3:20PM EDT1,080.00140.000.000.000.00-5700.00%
NVDA240816C010900002024-05-29 3:59PM EDT1,090.00133.000.000.000.00-3800.00%
NVDA240816C011000002024-05-29 3:59PM EDT1,100.00126.050.000.000.00-45000.00%
NVDA240816C011100002024-05-29 3:57PM EDT1,110.00119.950.000.000.00-10100.00%
NVDA240816C011200002024-05-29 3:55PM EDT1,120.00113.960.000.000.00-27300.00%
NVDA240816C011300002024-05-29 3:59PM EDT1,130.00110.170.000.000.00-15000.00%
NVDA240816C011400002024-05-29 3:55PM EDT1,140.00104.040.000.000.00-30400.00%
NVDA240816C011450002024-05-29 3:59PM EDT1,145.00102.760.000.000.00-19500.00%
NVDA240816C011500002024-05-29 3:59PM EDT1,150.00100.420.000.000.00-89400.10%
NVDA240816C011550002024-05-29 3:44PM EDT1,155.00100.000.000.000.00-9900.39%
NVDA240816C011600002024-05-29 3:53PM EDT1,160.0093.790.000.000.00-12100.39%
NVDA240816C011650002024-05-29 1:40PM EDT1,165.0091.040.000.000.00-2300.78%
NVDA240816C011700002024-05-29 3:55PM EDT1,170.0089.950.000.000.00-9400.78%
NVDA240816C011750002024-05-29 3:54PM EDT1,175.0087.400.000.000.00-2300.78%
NVDA240816C011800002024-05-29 3:53PM EDT1,180.0085.430.000.000.00-13001.56%
NVDA240816C011850002024-05-29 3:51PM EDT1,185.0083.850.000.000.00-2001.56%
NVDA240816C011900002024-05-29 3:59PM EDT1,190.0083.090.000.000.00-3601.56%
NVDA240816C011950002024-05-29 3:31PM EDT1,195.0083.580.000.000.00-1201.56%
NVDA240816C012000002024-05-29 3:59PM EDT1,200.0079.350.000.000.00-1,37901.56%
NVDA240816C012050002024-05-29 3:37PM EDT1,205.0080.070.000.000.00-1201.56%
NVDA240816C012100002024-05-29 3:29PM EDT1,210.0078.600.000.000.00-7003.13%
NVDA240816C012150002024-05-29 3:36PM EDT1,215.0075.670.000.000.00-3803.13%
NVDA240816C012200002024-05-29 3:54PM EDT1,220.0070.300.000.000.00-3203.13%
NVDA240816C012250002024-05-29 1:42PM EDT1,225.0068.250.000.000.00-2003.13%
NVDA240816C012300002024-05-29 3:31PM EDT1,230.0070.250.000.000.00-2303.13%
NVDA240816C012350002024-05-29 11:32AM EDT1,235.0060.950.000.000.00-103.13%
NVDA240816C012400002024-05-29 2:46PM EDT1,240.0067.600.000.000.00-703.13%
NVDA240816C012450002024-05-29 3:51PM EDT1,245.0062.500.000.000.00-5803.13%
NVDA240816C012500002024-05-29 3:59PM EDT1,250.0061.670.000.000.00-34803.13%
NVDA240816C012550002024-05-29 2:50PM EDT1,255.0061.550.000.000.00-903.13%
NVDA240816C012600002024-05-29 3:46PM EDT1,260.0059.500.000.000.00-14303.13%
NVDA240816C012700002024-05-29 2:12PM EDT1,270.0057.600.000.000.00-3303.13%
NVDA240816C012800002024-05-29 3:51PM EDT1,280.0053.330.000.000.00-4606.25%
NVDA240816C012900002024-05-29 3:59PM EDT1,290.0050.400.000.000.00-1806.25%
NVDA240816C013000002024-05-29 3:46PM EDT1,300.0048.350.000.000.00-99906.25%
NVDA240816C013200002024-05-29 3:46PM EDT1,320.0043.950.000.000.00-3706.25%
NVDA240816C013400002024-05-29 3:40PM EDT1,340.0041.000.000.000.00-3406.25%
NVDA240816C013600002024-05-29 3:08PM EDT1,360.0035.750.000.000.00-23206.25%
NVDA240816C013800002024-05-29 3:41PM EDT1,380.0033.030.000.000.00-22706.25%
NVDA240816C014000002024-05-29 3:59PM EDT1,400.0028.800.000.000.00-1,04506.25%
NVDA240816C014100002024-05-29 3:18PM EDT1,410.0028.050.000.000.00-1006.25%
NVDA240816C014200002024-05-29 2:29PM EDT1,420.0026.340.000.000.00-2506.25%
NVDA240816C014300002024-05-29 3:54PM EDT1,430.0023.800.000.000.00-1106.25%
NVDA240816C014400002024-05-29 3:37PM EDT1,440.0024.300.000.000.00-24012.50%
NVDA240816C014500002024-05-29 3:13PM EDT1,450.0022.750.000.000.00-57012.50%
NVDA240816C014600002024-05-29 12:51PM EDT1,460.0020.360.000.000.00-111012.50%
NVDA240816C014700002024-05-29 1:53PM EDT1,470.0020.500.000.000.00-107012.50%
NVDA240816C014800002024-05-29 2:51PM EDT1,480.0019.870.000.000.00-117012.50%
NVDA240816C014900002024-05-29 3:54PM EDT1,490.0017.670.000.000.00-109012.50%
NVDA240816C015000002024-05-29 3:57PM EDT1,500.0017.550.000.000.00-2,308012.50%
NVDA240816C015100002024-05-29 2:11PM EDT1,510.0017.350.000.000.00-9012.50%
NVDA240816C015200002024-05-29 3:53PM EDT1,520.0015.350.000.000.00-76012.50%
NVDA240816C015300002024-05-29 1:35PM EDT1,530.0014.400.000.000.00-3012.50%
NVDA240816C015400002024-05-29 3:59PM EDT1,540.0014.350.000.000.00-4012.50%
NVDA240816C015500002024-05-29 3:49PM EDT1,550.0013.870.000.000.00-70012.50%
NVDA240816C015600002024-05-29 12:50PM EDT1,560.0012.500.000.000.00-7012.50%
NVDA240816C015700002024-05-29 2:37PM EDT1,570.0012.800.000.000.00-9012.50%
NVDA240816C015800002024-05-29 2:09PM EDT1,580.0012.420.000.000.00-8012.50%
NVDA240816C015900002024-05-29 3:57PM EDT1,590.0011.350.000.000.00-22012.50%
NVDA240816C016000002024-05-29 3:45PM EDT1,600.0011.200.000.000.00-256012.50%
NVDA240816C016100002024-05-29 3:25PM EDT1,610.0011.050.000.000.00-20012.50%
NVDA240816C016200002024-05-29 3:46PM EDT1,620.009.900.000.000.00-13012.50%
NVDA240816C016300002024-05-29 3:25PM EDT1,630.0010.100.000.000.00-14012.50%
NVDA240816C016400002024-05-29 11:04AM EDT1,640.009.000.000.000.00-13012.50%
NVDA240816C016500002024-05-29 3:29PM EDT1,650.009.300.000.000.00-16012.50%
NVDA240816C016600002024-05-29 3:35PM EDT1,660.008.700.000.000.00-6012.50%
NVDA240816C016700002024-05-29 2:14PM EDT1,670.008.300.000.000.00-5012.50%
NVDA240816C016800002024-05-29 12:57PM EDT1,680.007.670.000.000.00-26012.50%
NVDA240816C016900002024-05-29 2:27PM EDT1,690.007.550.000.000.00-4012.50%
NVDA240816C017000002024-05-29 3:59PM EDT1,700.007.100.000.000.00-23012.50%
NVDA240816C017100002024-05-29 3:02PM EDT1,710.007.000.000.000.00-2012.50%
NVDA240816C017200002024-05-29 2:23PM EDT1,720.006.870.000.000.00-11012.50%
NVDA240816C017300002024-05-29 2:22PM EDT1,730.006.570.000.000.00-5012.50%
NVDA240816C017400002024-05-28 2:03PM EDT1,740.005.400.000.000.00-6012.50%
NVDA240816C017500002024-05-29 11:11AM EDT1,750.005.700.000.000.00-15012.50%
NVDA240816C017600002024-05-29 10:03AM EDT1,760.004.550.000.000.00-1012.50%
NVDA240816C017700002024-05-29 3:56PM EDT1,770.005.250.000.000.00-157012.50%
NVDA240816C017800002024-05-29 10:01AM EDT1,780.004.300.000.000.00-3012.50%
NVDA240816C017900002024-05-29 3:22PM EDT1,790.005.180.000.000.00-14012.50%
NVDA240816C018000002024-05-29 3:57PM EDT1,800.004.800.000.000.00-158012.50%
NVDA240816C018100002024-05-29 3:26PM EDT1,810.004.950.000.000.00-18012.50%
NVDA240816C018200002024-05-29 11:54AM EDT1,820.004.150.000.000.00-13012.50%
NVDA240816C018300002024-05-29 3:57PM EDT1,830.004.100.000.000.00-3012.50%
NVDA240816C018400002024-05-29 10:30AM EDT1,840.004.100.000.000.00-2025.00%
NVDA240816C018500002024-05-29 12:37PM EDT1,850.003.950.000.000.00-5025.00%
NVDA240816C018600002024-05-29 3:33PM EDT1,860.003.950.000.000.00-9025.00%
NVDA240816C018700002024-05-28 3:01PM EDT1,870.003.250.000.000.00-44025.00%
NVDA240816C018800002024-05-29 12:57PM EDT1,880.003.620.000.000.00-22025.00%
NVDA240816C018900002024-05-29 10:19AM EDT1,890.003.400.000.000.00-2025.00%
NVDA240816C019000002024-05-29 3:46PM EDT1,900.003.250.000.000.00-62025.00%
NVDA240816C019100002024-05-29 11:26AM EDT1,910.003.200.000.000.00-5025.00%
NVDA240816C019200002024-05-29 3:32PM EDT1,920.003.150.000.000.00-21025.00%
NVDA240816C019300002024-05-29 3:17PM EDT1,930.003.150.000.000.00-7025.00%
NVDA240816C019400002024-05-29 3:54PM EDT1,940.002.750.000.000.00-67025.00%
NVDA240816C019500002024-05-29 3:42PM EDT1,950.002.800.000.000.00-17025.00%
NVDA240816C020000002024-05-29 3:59PM EDT2,000.002.410.000.000.00-344025.00%
NVDA240816C020500002024-05-29 3:40PM EDT2,050.002.140.000.000.00-13025.00%
NVDA240816C021000002024-05-29 3:59PM EDT2,100.001.760.000.000.00-54025.00%
NVDA240816C021200002024-05-29 3:34PM EDT2,120.001.700.000.000.00-401025.00%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240816P000150002024-02-23 4:57PM EDT15.000.010.000.010.00-22256.25%
NVDA240816P000200002024-05-24 11:43AM EDT20.000.010.000.000.00-1050.00%
NVDA240816P000350002024-05-23 12:58PM EDT35.000.010.000.000.00-1050.00%
NVDA240816P000400002024-05-24 9:38AM EDT40.000.030.000.000.00-2050.00%
NVDA240816P000550002024-05-24 9:38AM EDT55.000.030.000.000.00-2050.00%
NVDA240816P000600002024-05-23 2:38PM EDT60.000.070.000.000.00--050.00%
NVDA240816P000700002024-04-30 9:30AM EDT70.000.070.000.000.00--050.00%
NVDA240816P001000002024-05-24 10:10AM EDT100.000.060.000.000.00-10050.00%
NVDA240816P001100002024-05-28 10:15AM EDT110.000.040.000.000.00-2050.00%
NVDA240816P001200002024-05-24 10:05AM EDT120.000.020.000.000.00-10050.00%
NVDA240816P001400002024-04-22 10:07AM EDT140.000.100.000.000.00--050.00%
NVDA240816P001600002024-05-24 10:04AM EDT160.000.060.000.000.00-1050.00%
NVDA240816P001800002024-05-28 12:35PM EDT180.000.040.000.000.00-1050.00%
NVDA240816P001900002024-05-23 12:18PM EDT190.000.020.000.000.00-75050.00%
NVDA240816P002000002024-05-29 11:38AM EDT200.000.030.000.000.00-6050.00%
NVDA240816P002100002024-05-23 11:57AM EDT210.000.030.000.000.00-30050.00%
NVDA240816P002200002024-05-23 10:08AM EDT220.000.030.000.000.00-50050.00%
NVDA240816P002300002024-05-28 10:18AM EDT230.000.010.000.000.00-1050.00%
NVDA240816P002400002024-05-28 9:30AM EDT240.000.100.000.000.00-1050.00%
NVDA240816P002500002024-05-29 3:44PM EDT250.000.060.000.000.00-113050.00%
NVDA240816P002600002024-05-29 12:09PM EDT260.000.140.000.000.00-1050.00%
NVDA240816P002700002024-05-28 10:46AM EDT270.000.050.000.000.00-50050.00%
NVDA240816P002800002024-05-28 3:45PM EDT280.000.050.000.000.00-1050.00%
NVDA240816P002900002024-05-29 12:09PM EDT290.000.080.000.000.00-1050.00%
NVDA240816P003000002024-05-29 12:33PM EDT300.000.100.000.000.00-20050.00%
NVDA240816P003100002024-05-23 11:05AM EDT310.000.080.000.000.00-10050.00%
NVDA240816P003200002024-05-29 3:04PM EDT320.000.100.000.000.00-6050.00%
NVDA240816P003300002024-05-29 2:50PM EDT330.000.140.000.000.00-100050.00%
NVDA240816P003400002024-05-24 2:24PM EDT340.000.090.000.000.00-6050.00%
NVDA240816P003500002024-05-29 3:13PM EDT350.000.110.000.000.00-1050.00%
NVDA240816P003600002024-05-23 11:58AM EDT360.000.100.000.000.00-6050.00%
NVDA240816P003700002024-05-23 11:59AM EDT370.000.140.000.000.00-7050.00%
NVDA240816P003800002024-05-29 3:57PM EDT380.000.170.000.000.00-50050.00%
NVDA240816P003900002024-05-29 9:40AM EDT390.000.250.000.000.00-1050.00%
NVDA240816P004000002024-05-29 2:24PM EDT400.000.210.000.000.00-2050.00%
NVDA240816P004100002024-05-24 9:30AM EDT410.000.250.000.000.00-1050.00%
NVDA240816P004200002024-05-29 3:13PM EDT420.000.240.000.000.00-3050.00%
NVDA240816P004300002024-05-29 9:30AM EDT430.000.300.000.000.00-1050.00%
NVDA240816P004400002024-05-23 9:38AM EDT440.000.180.000.000.00-1050.00%
NVDA240816P004500002024-05-29 3:09PM EDT450.000.290.000.000.00-2025.00%
NVDA240816P004600002024-05-29 2:55PM EDT460.000.380.000.000.00-4025.00%
NVDA240816P004700002024-05-29 1:13PM EDT470.000.400.000.000.00-11025.00%
NVDA240816P004750002024-05-24 11:38AM EDT475.000.310.000.000.00-2025.00%
NVDA240816P004800002024-05-22 10:59AM EDT480.000.590.000.000.00-13025.00%
NVDA240816P004900002024-05-28 9:39AM EDT490.000.330.000.000.00-2025.00%
NVDA240816P004950002024-05-28 12:06PM EDT495.000.330.000.000.00-11025.00%
NVDA240816P005000002024-05-29 2:50PM EDT500.000.480.000.000.00-16025.00%
NVDA240816P005050002024-05-23 2:39PM EDT505.000.470.000.000.00--025.00%
NVDA240816P005100002024-05-28 1:08PM EDT510.000.460.000.000.00-7025.00%
NVDA240816P005150002024-05-29 1:45PM EDT515.000.490.000.000.00-3025.00%
NVDA240816P005200002024-05-29 9:35AM EDT520.000.550.000.000.00-3025.00%
NVDA240816P005300002024-05-28 3:03PM EDT530.000.580.000.000.00-3025.00%
NVDA240816P005350002024-05-23 9:34AM EDT535.000.380.000.000.00--025.00%
NVDA240816P005400002024-05-29 1:35PM EDT540.000.650.000.000.00-5025.00%
NVDA240816P005450002024-05-28 1:30PM EDT545.000.610.000.000.00-20025.00%
NVDA240816P005500002024-05-29 3:49PM EDT550.000.680.000.000.00-178025.00%
NVDA240816P005600002024-05-29 2:01PM EDT560.000.750.000.000.00-7025.00%
NVDA240816P005650002024-05-22 3:22PM EDT565.001.450.000.000.00--025.00%
NVDA240816P005700002024-05-29 3:53PM EDT570.000.830.000.000.00-1025.00%
NVDA240816P005750002024-05-22 2:22PM EDT575.001.660.000.000.00--025.00%
NVDA240816P005800002024-05-29 9:41AM EDT580.000.910.000.000.00-1025.00%
NVDA240816P005850002024-05-29 12:29PM EDT585.000.870.000.000.00-6025.00%
NVDA240816P005900002024-05-29 11:21AM EDT590.000.920.000.000.00-1025.00%
NVDA240816P005950002024-05-28 11:07AM EDT595.000.770.000.000.00-2025.00%
NVDA240816P006000002024-05-29 3:49PM EDT600.001.010.000.000.00-15025.00%
NVDA240816P006050002024-05-28 10:24AM EDT605.000.870.000.000.00-3025.00%
NVDA240816P006100002024-05-29 3:55PM EDT610.001.110.000.000.00-50025.00%
NVDA240816P006150002024-05-24 10:32AM EDT615.000.960.000.000.00-10025.00%
NVDA240816P006200002024-05-29 3:54PM EDT620.001.080.000.000.00-25025.00%
NVDA240816P006250002024-05-29 1:26PM EDT625.001.120.000.000.00-33025.00%
NVDA240816P006300002024-05-29 2:50PM EDT630.001.280.000.000.00-2025.00%
NVDA240816P006350002024-05-28 1:48PM EDT635.001.270.000.000.00-4025.00%
NVDA240816P006400002024-05-29 11:25AM EDT640.001.280.000.000.00-1025.00%
NVDA240816P006450002024-05-28 1:16PM EDT645.001.170.000.000.00-2025.00%
NVDA240816P006500002024-05-29 3:53PM EDT650.001.490.000.000.00-41025.00%
NVDA240816P006550002024-05-29 3:55PM EDT655.001.440.000.000.00-1025.00%
NVDA240816P006600002024-05-29 3:20PM EDT660.001.560.000.000.00-27025.00%
NVDA240816P006650002024-05-28 10:35AM EDT665.001.370.000.000.00-7025.00%
NVDA240816P006700002024-05-28 3:36PM EDT670.001.460.000.000.00-68025.00%
NVDA240816P006750002024-05-29 3:56PM EDT675.001.730.000.000.00-2025.00%
NVDA240816P006800002024-05-29 3:54PM EDT680.001.850.000.000.00-22025.00%
NVDA240816P006850002024-05-29 3:55PM EDT685.001.970.000.000.00-26025.00%
NVDA240816P006900002024-05-29 3:19PM EDT690.001.960.000.000.00-5025.00%
NVDA240816P006950002024-05-29 11:13AM EDT695.002.050.000.000.00-3025.00%
NVDA240816P007000002024-05-29 3:54PM EDT700.002.170.000.000.00-86025.00%
NVDA240816P007050002024-05-29 2:00PM EDT705.002.170.000.000.00-3025.00%
NVDA240816P007100002024-05-29 3:54PM EDT710.002.370.000.000.00-6025.00%
NVDA240816P007150002024-05-29 10:18AM EDT715.002.290.000.000.00-4025.00%
NVDA240816P007200002024-05-29 2:28PM EDT720.002.390.000.000.00-9025.00%
NVDA240816P007250002024-05-29 3:42PM EDT725.002.560.000.000.00-2025.00%
NVDA240816P007300002024-05-29 2:47PM EDT730.002.680.000.000.00-3012.50%
NVDA240816P007350002024-05-28 10:57AM EDT735.002.430.000.000.00-1012.50%
NVDA240816P007400002024-05-29 11:57AM EDT740.002.920.000.000.00-5012.50%
NVDA240816P007450002024-05-29 3:55PM EDT745.003.100.000.000.00-3012.50%
NVDA240816P007500002024-05-29 3:53PM EDT750.003.220.000.000.00-285012.50%
NVDA240816P007550002024-05-29 3:59PM EDT755.003.370.000.000.00-10012.50%
NVDA240816P007600002024-05-29 3:54PM EDT760.003.550.000.000.00-16012.50%
NVDA240816P007650002024-05-28 10:46AM EDT765.003.250.000.000.00-2012.50%
NVDA240816P007700002024-05-29 2:40PM EDT770.003.600.000.000.00-39012.50%
NVDA240816P007750002024-05-28 1:11PM EDT775.003.650.000.000.00-6012.50%
NVDA240816P007800002024-05-29 3:51PM EDT780.004.150.000.000.00-32012.50%
NVDA240816P007850002024-05-29 9:56AM EDT785.004.400.000.000.00-40012.50%
NVDA240816P007900002024-05-29 10:28AM EDT790.004.620.000.000.00-23012.50%
NVDA240816P007950002024-05-29 12:29PM EDT795.004.700.000.000.00-5012.50%
NVDA240816P008000002024-05-29 3:55PM EDT800.005.100.000.000.00-172012.50%
NVDA240816P008050002024-05-29 2:49PM EDT805.005.080.000.000.00-2012.50%
NVDA240816P008100002024-05-29 3:51PM EDT810.005.460.000.000.00-29012.50%
NVDA240816P008150002024-05-28 11:32AM EDT815.005.500.000.000.00-18012.50%
NVDA240816P008200002024-05-29 3:58PM EDT820.005.900.000.000.00-48012.50%
NVDA240816P008250002024-05-29 11:11AM EDT825.006.300.000.000.00-16012.50%
NVDA240816P008300002024-05-29 2:11PM EDT830.006.130.000.000.00-17012.50%
NVDA240816P008350002024-05-29 3:21PM EDT835.006.800.000.000.00-3012.50%
NVDA240816P008400002024-05-29 3:28PM EDT840.006.980.000.000.00-47012.50%
NVDA240816P008450002024-05-29 1:12PM EDT845.007.400.000.000.00-4012.50%
NVDA240816P008500002024-05-29 3:47PM EDT850.007.840.000.000.00-66012.50%
NVDA240816P008550002024-05-29 11:01AM EDT855.008.450.000.000.00-17012.50%
NVDA240816P008600002024-05-29 3:46PM EDT860.008.490.000.000.00-27012.50%
NVDA240816P008650002024-05-29 12:40PM EDT865.008.840.000.000.00-6012.50%
NVDA240816P008700002024-05-29 3:27PM EDT870.009.300.000.000.00-48012.50%
NVDA240816P008750002024-05-29 2:56PM EDT875.009.700.000.000.00-15012.50%
NVDA240816P008800002024-05-29 3:57PM EDT880.0010.500.000.000.00-23012.50%
NVDA240816P008850002024-05-29 3:29PM EDT885.0010.640.000.000.00-3012.50%
NVDA240816P008900002024-05-29 3:37PM EDT890.0011.020.000.000.00-7012.50%
NVDA240816P008950002024-05-29 12:55PM EDT895.0011.800.000.000.00-19012.50%
NVDA240816P009000002024-05-29 3:53PM EDT900.0013.000.000.000.00-300012.50%
NVDA240816P009050002024-05-29 3:06PM EDT905.0013.000.000.000.00-9012.50%
NVDA240816P009100002024-05-29 3:13PM EDT910.0013.850.000.000.00-5012.50%
NVDA240816P009150002024-05-29 3:06PM EDT915.0014.200.000.000.00-10012.50%
NVDA240816P009200002024-05-29 3:57PM EDT920.0015.400.000.000.00-86012.50%
NVDA240816P009250002024-05-29 3:12PM EDT925.0016.000.000.000.00-1806.25%
NVDA240816P009300002024-05-29 2:24PM EDT930.0015.850.000.000.00-3506.25%
NVDA240816P009350002024-05-29 3:12PM EDT935.0017.530.000.000.00-506.25%
NVDA240816P009400002024-05-29 2:28PM EDT940.0017.850.000.000.00-5706.25%
NVDA240816P009450002024-05-29 2:27PM EDT945.0018.660.000.000.00-506.25%
NVDA240816P009500002024-05-29 3:54PM EDT950.0020.600.000.000.00-10506.25%
NVDA240816P009550002024-05-29 3:40PM EDT955.0020.200.000.000.00-1106.25%
NVDA240816P009600002024-05-29 3:40PM EDT960.0021.100.000.000.00-1906.25%
NVDA240816P009650002024-05-29 12:11PM EDT965.0023.940.000.000.00-606.25%
NVDA240816P009700002024-05-29 2:46PM EDT970.0023.230.000.000.00-10006.25%
NVDA240816P009750002024-05-29 3:09PM EDT975.0025.150.000.000.00-1506.25%
NVDA240816P009800002024-05-29 2:15PM EDT980.0024.700.000.000.00-3006.25%
NVDA240816P009850002024-05-29 12:28PM EDT985.0027.500.000.000.00-806.25%
NVDA240816P009900002024-05-29 3:42PM EDT990.0027.590.000.000.00-2606.25%
NVDA240816P009950002024-05-29 3:25PM EDT995.0028.800.000.000.00-606.25%
NVDA240816P010000002024-05-29 3:59PM EDT1,000.0030.900.000.000.00-84306.25%
NVDA240816P010100002024-05-29 3:34PM EDT1,010.0032.730.000.000.00-10706.25%
NVDA240816P010200002024-05-29 3:26PM EDT1,020.0035.520.000.000.00-7806.25%
NVDA240816P010300002024-05-29 3:59PM EDT1,030.0039.330.000.000.00-7206.25%
NVDA240816P010400002024-05-29 3:31PM EDT1,040.0041.650.000.000.00-2803.13%
NVDA240816P010500002024-05-29 3:59PM EDT1,050.0045.810.000.000.00-16703.13%
NVDA240816P010600002024-05-29 3:51PM EDT1,060.0050.000.000.000.00-4303.13%
NVDA240816P010700002024-05-29 3:51PM EDT1,070.0053.700.000.000.00-15003.13%
NVDA240816P010800002024-05-29 3:51PM EDT1,080.0057.580.000.000.00-12303.13%
NVDA240816P010900002024-05-29 3:49PM EDT1,090.0060.250.000.000.00-3803.13%
NVDA240816P011000002024-05-29 3:52PM EDT1,100.0066.000.000.000.00-13401.56%
NVDA240816P011100002024-05-29 3:54PM EDT1,110.0070.900.000.000.00-10001.56%
NVDA240816P011200002024-05-29 3:34PM EDT1,120.0073.050.000.000.00-8201.56%
NVDA240816P011300002024-05-29 3:59PM EDT1,130.0079.300.000.000.00-15700.78%
NVDA240816P011400002024-05-29 3:49PM EDT1,140.0083.650.000.000.00-17700.39%
NVDA240816P011450002024-05-29 3:59PM EDT1,145.0086.820.000.000.00-15600.20%
NVDA240816P011500002024-05-29 3:54PM EDT1,150.0090.910.000.000.00-22100.00%
NVDA240816P011550002024-05-29 3:45PM EDT1,155.0090.100.000.000.00-4100.00%
NVDA240816P011600002024-05-29 3:39PM EDT1,160.0092.000.000.000.00-3500.00%
NVDA240816P011650002024-05-29 2:26PM EDT1,165.0095.850.000.000.00-800.00%
NVDA240816P011700002024-05-29 1:41PM EDT1,170.00102.480.000.000.00-500.00%
NVDA240816P011750002024-05-29 1:33PM EDT1,175.00103.400.000.000.00-600.00%
NVDA240816P011800002024-05-29 3:52PM EDT1,180.00106.970.000.000.00-900.00%
NVDA240816P011850002024-05-29 3:55PM EDT1,185.00110.150.000.000.00-900.00%
NVDA240816P011900002024-05-29 1:45PM EDT1,190.00112.930.000.000.00-2000.00%
NVDA240816P011950002024-05-29 1:50PM EDT1,195.00115.200.000.000.00-600.00%
NVDA240816P012000002024-05-29 2:25PM EDT1,200.00117.200.000.000.00-5000.00%
NVDA240816P012050002024-05-29 12:01PM EDT1,205.00125.000.000.000.00-100.00%
NVDA240816P012100002024-05-29 1:24PM EDT1,210.00125.200.000.000.00-100.00%
NVDA240816P012150002024-05-29 3:29PM EDT1,215.00124.250.000.000.00-600.00%
NVDA240816P012200002024-05-28 10:12AM EDT1,220.00144.000.000.000.00-100.00%
NVDA240816P012250002024-05-29 10:23AM EDT1,225.00141.200.000.000.00-1000.00%
NVDA240816P012300002024-05-29 3:28PM EDT1,230.00134.560.000.000.00-100.00%
NVDA240816P012350002024-05-16 11:58AM EDT1,235.00292.350.000.000.00--00.00%
NVDA240816P012400002024-05-28 1:25PM EDT1,240.00146.670.000.000.00-1400.00%
NVDA240816P012450002024-05-24 3:30PM EDT1,245.00200.550.000.000.00-3400.00%
NVDA240816P012500002024-05-29 11:53AM EDT1,250.00156.610.000.000.00-4200.00%
NVDA240816P012550002024-05-28 9:52AM EDT1,255.00172.250.000.000.00-100.00%
NVDA240816P012600002024-05-29 10:41AM EDT1,260.00160.020.000.000.00-100.00%
NVDA240816P012700002024-05-28 1:38PM EDT1,270.00165.500.000.000.00-100.00%
NVDA240816P012800002024-05-28 1:38PM EDT1,280.00171.950.000.000.00-100.00%
NVDA240816P012900002024-05-24 3:01PM EDT1,290.00244.100.000.000.00-5600.00%
NVDA240816P013000002024-05-29 3:26PM EDT1,300.00184.060.000.000.00-1100.00%
NVDA240816P013200002024-05-24 2:40PM EDT1,320.00272.000.000.000.00-3000.00%
NVDA240816P013400002024-05-28 10:14AM EDT1,340.00241.550.000.000.00-1600.00%
NVDA240816P013600002024-05-29 9:42AM EDT1,360.00260.000.000.000.00-100.00%
NVDA240816P013800002024-05-28 9:43AM EDT1,380.00273.150.000.000.00-100.00%
NVDA240816P014000002024-05-28 9:51AM EDT1,400.00294.870.000.000.00-800.00%
NVDA240816P014100002024-05-24 3:01PM EDT1,410.00356.900.000.000.00-800.00%
NVDA240816P014200002024-05-24 3:01PM EDT1,420.00366.650.000.000.00-1000.00%
NVDA240816P014300002024-05-24 2:41PM EDT1,430.00377.650.000.000.00-800.00%
NVDA240816P014400002024-03-11 1:37PM EDT1,440.00584.85567.35572.300.00-50175.09%
NVDA240816P014500002024-05-16 10:05AM EDT1,450.00499.550.000.000.00-400.00%
NVDA240816P014600002024-05-16 10:06AM EDT1,460.00513.090.000.000.00-200.00%
NVDA240816P014700002024-03-21 3:30PM EDT1,470.00560.84700.55715.550.00-20230.56%
NVDA240816P014800002024-05-17 11:48AM EDT1,480.00547.100.000.000.00-200.00%
NVDA240816P014900002024-04-30 12:20PM EDT1,490.00614.710.000.000.00-2000.00%
NVDA240816P015000002024-05-28 3:27PM EDT1,500.00365.000.000.000.00-1000.00%
NVDA240816P015100002024-04-29 10:03AM EDT1,510.00645.01375.05378.400.00-20048.97%
NVDA240816P015200002024-04-29 10:05AM EDT1,520.00653.82383.00386.450.00-2048.05%
NVDA240816P015300002024-05-02 9:40AM EDT1,530.00680.730.000.000.00-200.00%
NVDA240816P015400002024-04-16 1:03PM EDT1,540.00665.99608.30621.700.00-20160.32%
NVDA240816P015500002024-05-29 1:15PM EDT1,550.00408.950.000.000.00-200.00%
NVDA240816P015600002024-05-28 11:57AM EDT1,560.00435.590.000.000.00-400.00%
NVDA240816P015700002024-04-22 1:53PM EDT1,570.00774.240.000.000.00--00.00%
NVDA240816P015800002024-05-29 11:10AM EDT1,580.00444.740.000.000.00-200.00%
NVDA240816P015900002024-04-01 1:51PM EDT1,590.00689.75733.80738.750.00-40198.88%
NVDA240816P016000002024-05-16 10:06AM EDT1,600.00652.550.000.000.00-400.00%
NVDA240816P016100002024-05-16 10:05AM EDT1,610.00658.700.000.000.00-200.00%
NVDA240816P016200002024-03-08 12:45PM EDT1,620.00717.35735.10747.900.00-20190.12%
NVDA240816P016400002024-05-29 1:18PM EDT1,640.00495.470.000.000.00-600.00%
NVDA240816P016500002024-05-29 11:08AM EDT1,650.00513.270.000.000.00-200.00%
NVDA240816P016600002024-05-29 2:22PM EDT1,660.00508.800.000.000.00-33400.00%
NVDA240816P016700002024-05-29 11:09AM EDT1,670.00530.780.000.000.00-200.00%
NVDA240816P016800002024-03-28 1:36PM EDT1,680.00773.89797.10811.150.00-20196.90%
NVDA240816P017000002024-05-29 11:10AM EDT1,700.00562.650.000.000.00-400.00%
NVDA240816P017100002024-03-08 11:14AM EDT1,710.00752.60823.75837.850.00-30198.00%
NVDA240816P017200002024-03-07 3:58PM EDT1,720.00798.80833.75847.850.00--0198.87%
NVDA240816P017300002024-03-11 9:49AM EDT1,730.00866.80858.30863.250.00-20204.41%
NVDA240816P017400002024-05-29 1:15PM EDT1,740.00595.300.000.000.00-200.00%
NVDA240816P017500002024-05-29 10:29AM EDT1,750.00613.450.000.000.00-200.00%
NVDA240816P017600002024-05-29 11:07AM EDT1,760.00623.300.000.000.00-100.00%
NVDA240816P017700002024-05-29 1:05PM EDT1,770.00623.270.000.000.00-12400.00%
NVDA240816P017800002024-05-29 1:18PM EDT1,780.00634.540.000.000.00-1600.00%
NVDA240816P017900002024-05-29 2:22PM EDT1,790.00637.800.000.000.00-32600.00%
NVDA240816P018000002024-05-29 11:09AM EDT1,800.00660.350.000.000.00-200.00%
NVDA240816P018100002024-03-11 9:49AM EDT1,810.00948.50938.70943.350.00-130211.14%
NVDA240816P019300002024-03-11 9:55AM EDT1,930.001,072.501,060.551,065.500.00-10221.19%
NVDA240816P019400002024-03-13 1:30PM EDT1,940.001,035.751,053.101,065.250.00--0215.41%