Italia markets close in 8 hours 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
881,86-24,30 (-2,68%)
Alla chiusura: 04:00PM EDT
875,10 -6,76 (-0,77%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA241220C000050002024-04-02 12:49PM EDT5.00890.000.000.000.00-100.00%
NVDA241220C000150002024-04-04 9:40AM EDT15.00886.870.000.000.00-200.00%
NVDA241220C000200002024-01-10 4:23PM EDT20.00523.79696.95709.450.00-11160.00%
NVDA241220C000300002024-02-13 4:26PM EDT30.00685.86845.80856.850.00-13251.39%
NVDA241220C000500002024-01-31 3:58PM EDT50.00572.71770.65779.500.00-17360.00%
NVDA241220C000850002024-01-16 2:46PM EDT85.00482.90638.00652.300.00-1100.00%
NVDA241220C000900002024-01-09 1:08PM EDT90.00450.04603.35618.500.00--10.00%
NVDA241220C001000002024-04-12 11:45AM EDT100.00798.400.000.000.00-100.00%
NVDA241220C001100002024-03-15 11:28AM EDT110.00786.90772.95780.900.00-142142.72%
NVDA241220C001200002024-04-05 1:47PM EDT120.00765.000.000.000.00-300.00%
NVDA241220C001300002024-04-05 11:34AM EDT130.00751.540.000.000.00-1200.00%
NVDA241220C001400002024-02-27 4:01PM EDT140.00655.86764.90773.750.00-16191.44%
NVDA241220C001500002024-03-01 4:46PM EDT150.00677.60756.25763.300.00-113184.56%
NVDA241220C001600002024-04-09 10:49AM EDT160.00682.650.000.000.00-200.00%
NVDA241220C001700002024-03-26 10:50AM EDT170.00779.450.000.000.00-100.00%
NVDA241220C001800002024-04-09 1:21PM EDT180.00671.900.000.000.00-100.00%
NVDA241220C001900002024-03-11 3:18PM EDT190.00677.79685.55691.750.00-1530.00%
NVDA241220C002000002024-04-08 3:58PM EDT200.00679.490.000.000.00-100.00%
NVDA241220C002100002024-04-05 11:09AM EDT210.00674.410.000.000.00-100.00%
NVDA241220C002200002024-03-04 11:36AM EDT220.00641.62675.65682.700.00-156125.06%
NVDA241220C002300002024-03-19 10:53AM EDT230.00648.250.000.000.00-100.00%
NVDA241220C002400002024-03-25 3:59PM EDT240.00720.480.000.000.00-100.00%
NVDA241220C002500002024-04-01 9:46AM EDT250.00679.500.000.000.00-200.00%
NVDA241220C002600002024-04-09 10:18AM EDT260.00606.780.000.000.00-100.00%
NVDA241220C002700002024-02-28 10:37AM EDT270.00522.32640.75649.550.00-148130.66%
NVDA241220C002800002024-03-04 4:49PM EDT280.00585.23618.50625.650.00-154108.99%
NVDA241220C002900002024-03-08 10:44AM EDT290.00676.58599.65606.100.00-15890.64%
NVDA241220C003000002024-04-12 11:58AM EDT300.00607.400.000.000.00-1300.00%
NVDA241220C003100002024-04-12 12:05PM EDT310.00595.150.000.000.00-800.00%
NVDA241220C003200002024-03-27 3:08PM EDT320.00593.000.000.000.00-100.00%
NVDA241220C003300002024-02-22 4:55PM EDT330.00472.00625.10632.350.00-2314153.57%
NVDA241220C003400002024-04-02 9:52AM EDT340.00557.570.000.000.00-100.00%
NVDA241220C003500002024-04-12 11:58AM EDT350.00560.400.000.000.00-100.00%
NVDA241220C003600002024-03-15 9:59AM EDT360.00536.67536.70542.550.00-114584.29%
NVDA241220C003700002024-03-15 10:33AM EDT370.00538.00527.40532.150.00-110782.24%
NVDA241220C003800002024-04-10 9:40AM EDT380.00499.530.000.000.00-100.00%
NVDA241220C003900002024-03-26 9:41AM EDT390.00583.000.000.000.00-100.00%
NVDA241220C004000002024-04-11 12:36PM EDT400.00515.000.000.000.00-300.00%
NVDA241220C004100002024-04-12 9:39AM EDT410.00499.930.000.000.00-200.00%
NVDA241220C004200002024-04-12 3:50PM EDT420.00485.000.000.000.00-100.00%
NVDA241220C004300002024-03-27 10:10AM EDT430.00490.890.000.000.00-100.00%
NVDA241220C004400002024-04-05 11:04AM EDT440.00460.490.000.000.00-200.00%
NVDA241220C004500002024-04-09 1:40PM EDT450.00422.950.000.000.00-300.00%
NVDA241220C004600002024-04-12 3:34PM EDT460.00445.100.000.000.00-300.00%
NVDA241220C004700002024-04-11 12:33PM EDT470.00448.970.000.000.00-200.00%
NVDA241220C004800002024-04-11 3:39PM EDT480.00450.000.000.000.00-200.00%
NVDA241220C004900002024-04-12 12:18PM EDT490.00428.500.000.000.00-100.00%
NVDA241220C005000002024-04-12 2:32PM EDT500.00411.500.000.000.00-100.00%
NVDA241220C005050002024-04-02 10:05AM EDT505.00411.030.000.000.00-200.00%
NVDA241220C005100002024-04-12 3:21PM EDT510.00401.000.000.000.00-200.00%
NVDA241220C005150002024-04-09 11:58AM EDT515.00365.850.000.000.00-200.00%
NVDA241220C005200002024-04-12 3:19PM EDT520.00392.450.000.000.00-100.00%
NVDA241220C005250002024-04-09 3:00PM EDT525.00354.200.000.000.00-300.00%
NVDA241220C005300002024-04-11 12:54PM EDT530.00400.000.000.000.00-500.00%
NVDA241220C005350002024-04-05 9:32AM EDT535.00374.150.000.000.00-100.00%
NVDA241220C005400002024-04-12 10:37AM EDT540.00384.480.000.000.00-200.00%
NVDA241220C005450002024-04-09 3:00PM EDT545.00337.700.000.000.00-200.00%
NVDA241220C005500002024-04-11 1:01PM EDT550.00380.000.000.000.00-200.00%
NVDA241220C005550002024-04-10 12:37PM EDT555.00352.310.000.000.00-100.00%
NVDA241220C005600002024-04-11 3:49PM EDT560.00381.740.000.000.00-100.00%
NVDA241220C005650002024-04-11 3:49PM EDT565.00377.550.000.000.00-200.00%
NVDA241220C005700002024-04-12 11:23AM EDT570.00360.470.000.000.00-100.00%
NVDA241220C005750002024-04-04 2:30PM EDT575.00347.030.000.000.00-10000.00%
NVDA241220C005800002024-04-03 2:11PM EDT580.00362.380.000.000.00-300.00%
NVDA241220C005850002024-04-09 10:50AM EDT585.00300.900.000.000.00-800.00%
NVDA241220C005900002024-04-08 3:56PM EDT590.00326.520.000.000.00-100.00%
NVDA241220C005950002024-04-12 9:55AM EDT595.00344.810.000.000.00-100.00%
NVDA241220C006000002024-04-12 3:52PM EDT600.00330.410.000.000.00-600.00%
NVDA241220C006050002024-04-09 10:59AM EDT605.00284.950.000.000.00-800.00%
NVDA241220C006100002024-04-12 10:52AM EDT610.00323.600.000.000.00-400.00%
NVDA241220C006150002024-04-11 9:41AM EDT615.00313.650.000.000.00-100.00%
NVDA241220C006200002024-04-12 3:00PM EDT620.00308.000.000.000.00-500.00%
NVDA241220C006250002024-04-12 11:47AM EDT625.00320.680.000.000.00-300.00%
NVDA241220C006300002024-04-12 10:52AM EDT630.00308.450.000.000.00-500.00%
NVDA241220C006400002024-04-12 10:52AM EDT640.00301.050.000.000.00-400.00%
NVDA241220C006500002024-04-12 3:40PM EDT650.00291.000.000.000.00-2500.00%
NVDA241220C006600002024-04-12 10:55AM EDT660.00287.250.000.000.00-200.00%
NVDA241220C006800002024-04-12 1:43PM EDT680.00274.000.000.000.00-700.00%
NVDA241220C007000002024-04-12 10:52AM EDT700.00259.700.000.000.00-100.00%
NVDA241220C007100002024-04-12 3:02PM EDT710.00246.050.000.000.00-300.00%
NVDA241220C007200002024-04-12 2:47PM EDT720.00240.000.000.000.00-200.00%
NVDA241220C007300002024-04-12 1:23PM EDT730.00241.560.000.000.00-400.00%
NVDA241220C007400002024-04-12 10:57AM EDT740.00234.820.000.000.00-1100.00%
NVDA241220C007500002024-04-12 2:21PM EDT750.00227.000.000.000.00-900.00%
NVDA241220C007600002024-04-12 12:35PM EDT760.00223.750.000.000.00-4100.00%
NVDA241220C007700002024-04-12 10:55AM EDT770.00216.240.000.000.00-300.00%
NVDA241220C007800002024-04-12 10:52AM EDT780.00210.150.000.000.00-100.00%
NVDA241220C007900002024-04-12 12:55PM EDT790.00206.350.000.000.00-2200.00%
NVDA241220C008000002024-04-12 2:41PM EDT800.00194.860.000.000.00-2100.00%
NVDA241220C008200002024-04-12 1:03PM EDT820.00190.720.000.000.00-2000.00%
NVDA241220C008400002024-04-12 12:21PM EDT840.00180.860.000.000.00-400.00%
NVDA241220C008600002024-04-12 3:51PM EDT860.00168.300.000.000.00-1400.00%
NVDA241220C008800002024-04-12 3:51PM EDT880.00159.150.000.000.00-3600.00%
NVDA241220C009000002024-04-12 3:58PM EDT900.00148.900.000.000.00-10100.39%
NVDA241220C009200002024-04-12 3:41PM EDT920.00141.000.000.000.00-900.78%
NVDA241220C009300002024-04-12 3:59PM EDT930.00137.000.000.000.00-6701.56%
NVDA241220C009400002024-04-12 3:54PM EDT940.00133.500.000.000.00-501.56%
NVDA241220C009500002024-04-12 3:58PM EDT950.00129.400.000.000.00-601.56%
NVDA241220C009600002024-04-12 10:41AM EDT960.00128.600.000.000.00-101.56%
NVDA241220C009700002024-04-11 12:46PM EDT970.00128.530.000.000.00-503.13%
NVDA241220C009800002024-04-12 12:51PM EDT980.00122.080.000.000.00-1403.13%
NVDA241220C009900002024-04-12 11:07AM EDT990.00118.200.000.000.00-103.13%
NVDA241220C010000002024-04-12 3:59PM EDT1,000.00112.000.000.000.00-27103.13%
NVDA241220C010100002024-04-12 12:33PM EDT1,010.00112.500.000.000.00-603.13%
NVDA241220C010200002024-04-12 3:42PM EDT1,020.00106.350.000.000.00-1103.13%
NVDA241220C010300002024-04-12 2:30PM EDT1,030.00103.150.000.000.00-703.13%
NVDA241220C010400002024-04-12 11:01AM EDT1,040.00102.200.000.000.00-203.13%
NVDA241220C010500002024-04-12 3:23PM EDT1,050.0096.550.000.000.00-1103.13%
NVDA241220C010600002024-04-12 10:52AM EDT1,060.0096.150.000.000.00-103.13%
NVDA241220C010700002024-04-12 10:51AM EDT1,070.0094.400.000.000.00-103.13%
NVDA241220C010800002024-04-12 11:07AM EDT1,080.0091.400.000.000.00-106.25%
NVDA241220C010900002024-04-12 11:50AM EDT1,090.0091.610.000.000.00-206.25%
NVDA241220C011000002024-04-12 3:42PM EDT1,100.0084.500.000.000.00-5906.25%
NVDA241220C011100002024-04-12 11:07AM EDT1,110.0083.900.000.000.00-106.25%
NVDA241220C011200002024-04-04 3:57PM EDT1,120.0075.150.000.000.00-606.25%
NVDA241220C011300002024-04-10 11:02AM EDT1,130.0070.150.000.000.00-2506.25%
NVDA241220C011400002024-04-09 11:03AM EDT1,140.0059.920.000.000.00-206.25%
NVDA241220C011500002024-04-11 2:56PM EDT1,150.0078.480.000.000.00-606.25%
NVDA241220C011600002024-04-09 10:42AM EDT1,160.0056.000.000.000.00-606.25%
NVDA241220C011700002024-04-09 10:30AM EDT1,170.0055.070.000.000.00-106.25%
NVDA241220C011800002024-04-08 2:33PM EDT1,180.0063.070.000.000.00-206.25%
NVDA241220C011900002024-04-09 3:12PM EDT1,190.0051.100.000.000.00-206.25%
NVDA241220C012000002024-04-12 2:16PM EDT1,200.0064.850.000.000.00-1906.25%
NVDA241220C012100002024-04-10 10:13AM EDT1,210.0054.900.000.000.00-2306.25%
NVDA241220C012200002024-04-10 3:41PM EDT1,220.0055.340.000.000.00-806.25%
NVDA241220C012300002024-04-12 3:01PM EDT1,230.0056.550.000.000.00-206.25%
NVDA241220C012400002024-04-09 2:35PM EDT1,240.0044.900.000.000.00-106.25%
NVDA241220C012500002024-04-10 9:32AM EDT1,250.0042.550.000.000.00-606.25%
NVDA241220C012600002024-04-08 11:21AM EDT1,260.0051.200.000.000.00-106.25%
NVDA241220C012700002024-04-05 12:55PM EDT1,270.0052.700.000.000.00-206.25%
NVDA241220C012800002024-04-12 2:18PM EDT1,280.0051.400.000.000.00-406.25%
NVDA241220C012900002024-04-05 12:33PM EDT1,290.0049.600.000.000.00-106.25%
NVDA241220C013000002024-04-12 3:31PM EDT1,300.0047.500.000.000.00-1306.25%
NVDA241220C013200002024-04-12 3:53PM EDT1,320.0045.330.000.000.00-106.25%
NVDA241220C013400002024-04-09 3:41PM EDT1,340.0033.440.000.000.00-1012.50%
NVDA241220C013600002024-04-12 9:34AM EDT1,360.0043.650.000.000.00-1012.50%
NVDA241220C013800002024-04-09 10:29AM EDT1,380.0030.300.000.000.00-12012.50%
NVDA241220C014000002024-04-12 2:52PM EDT1,400.0035.200.000.000.00-4012.50%
NVDA241220C014100002024-04-11 1:30PM EDT1,410.0038.150.000.000.00-2012.50%
NVDA241220C014200002024-04-12 2:45PM EDT1,420.0033.850.000.000.00-1012.50%
NVDA241220C014300002024-04-12 2:45PM EDT1,430.0032.950.000.000.00-1012.50%
NVDA241220C014400002024-04-12 9:40AM EDT1,440.0033.430.000.000.00-10012.50%
NVDA241220C014500002024-04-03 1:56PM EDT1,450.0037.100.000.000.00-1012.50%
NVDA241220C014600002024-04-05 2:15PM EDT1,460.0031.050.000.000.00-2012.50%
NVDA241220C014700002024-04-11 11:04AM EDT1,470.0031.000.000.000.00-1012.50%
NVDA241220C014800002024-04-05 11:04AM EDT1,480.0029.350.000.000.00-10012.50%
NVDA241220C014900002024-04-11 1:21PM EDT1,490.0031.020.000.000.00-2012.50%
NVDA241220C015000002024-04-12 10:27AM EDT1,500.0029.600.000.000.00-32012.50%
NVDA241220C015200002024-04-12 9:50AM EDT1,520.0028.020.000.000.00-30012.50%
NVDA241220C015400002024-04-12 12:36PM EDT1,540.0026.250.000.000.00-9012.50%
NVDA241220C015600002024-04-12 11:17AM EDT1,560.0025.250.000.000.00-3012.50%
NVDA241220C015800002024-04-12 9:40AM EDT1,580.0023.200.000.000.00-1012.50%
NVDA241220C016000002024-04-12 3:38PM EDT1,600.0021.900.000.000.00-41012.50%
NVDA241220C016200002024-04-12 2:10PM EDT1,620.0021.100.000.000.00-1012.50%
NVDA241220C016400002024-04-12 9:40AM EDT1,640.0020.050.000.000.00-3012.50%
NVDA241220C016500002024-04-12 11:32AM EDT1,650.0020.750.000.000.00-1012.50%
NVDA241220C016600002024-04-12 10:55AM EDT1,660.0019.360.000.000.00-1012.50%
NVDA241220C016700002024-03-18 10:53AM EDT1,670.0036.650.000.000.00-1012.50%
NVDA241220C016800002024-03-22 11:03AM EDT1,680.0035.000.000.000.00-1012.50%
NVDA241220C016900002024-04-09 3:13PM EDT1,690.0012.700.000.000.00-2012.50%
NVDA241220C017000002024-04-12 11:33AM EDT1,700.0018.500.000.000.00-31012.50%
NVDA241220C017100002024-03-25 11:26AM EDT1,710.0039.050.000.000.00-6012.50%
NVDA241220C017200002024-03-21 12:47PM EDT1,720.0031.620.000.000.00--012.50%
NVDA241220C017300002024-04-12 9:37AM EDT1,730.0016.650.000.000.00-6012.50%
NVDA241220C017400002024-03-25 12:52PM EDT1,740.0036.000.000.000.00-1012.50%
NVDA241220C017500002024-04-12 2:19PM EDT1,750.0015.850.000.000.00-3012.50%
NVDA241220C017600002024-04-11 1:13PM EDT1,760.0016.300.000.000.00-11012.50%
NVDA241220C017700002024-04-12 12:55PM EDT1,770.0015.380.000.000.00-12012.50%
NVDA241220C017800002024-04-12 3:16PM EDT1,780.0014.100.000.000.00-3012.50%
NVDA241220C017900002024-04-12 11:28AM EDT1,790.0015.050.000.000.00-1012.50%
NVDA241220C018000002024-04-12 3:15PM EDT1,800.0013.450.000.000.00-3012.50%
NVDA241220C018100002024-04-12 3:04PM EDT1,810.0013.200.000.000.00-1012.50%
NVDA241220C018200002024-04-12 11:07AM EDT1,820.0013.700.000.000.00-1012.50%
NVDA241220C018300002024-04-01 12:39PM EDT1,830.0016.650.000.000.00-1012.50%
NVDA241220C018400002024-04-12 3:38PM EDT1,840.0012.600.000.000.00-16012.50%
NVDA241220C018500002024-03-15 2:01PM EDT1,850.0027.0011.8512.650.00-1254.85%
NVDA241220C018600002024-04-11 3:53PM EDT1,860.0013.600.000.000.00-2012.50%
NVDA241220C018700002024-04-08 2:31PM EDT1,870.0010.600.000.000.00--012.50%
NVDA241220C018800002024-04-12 12:00PM EDT1,880.0012.550.000.000.00-3012.50%
NVDA241220C018900002024-04-12 10:23AM EDT1,890.0012.500.000.000.00-4012.50%
NVDA241220C019000002024-04-12 2:40PM EDT1,900.0011.000.000.000.00-4012.50%
NVDA241220C019100002024-04-12 11:39AM EDT1,910.0011.850.000.000.00-1012.50%
NVDA241220C019200002024-04-12 1:32PM EDT1,920.0011.160.000.000.00-15012.50%
NVDA241220C019300002024-04-11 12:46PM EDT1,930.0011.150.000.000.00-16012.50%
NVDA241220C019400002024-04-12 3:34PM EDT1,940.0010.400.000.000.00-161012.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA241220P000050002024-04-10 10:24AM EDT5.000.010.000.000.00-1050.00%
NVDA241220P000100002024-03-25 10:42AM EDT10.000.010.000.000.00-2050.00%
NVDA241220P000150002024-04-04 9:40AM EDT15.000.010.000.000.00-2050.00%
NVDA241220P000200002024-03-22 3:46PM EDT20.000.010.000.000.00-105050.00%
NVDA241220P000250002024-03-22 1:06PM EDT25.000.010.000.000.00-2050.00%
NVDA241220P000350002023-12-22 2:09PM EDT35.000.030.000.400.00-11145.12%
NVDA241220P000450002024-03-18 1:06PM EDT45.000.010.000.000.00-6050.00%
NVDA241220P000500002024-03-18 1:50PM EDT50.000.010.000.000.00-2050.00%
NVDA241220P000550002023-11-17 10:30AM EDT55.000.140.000.140.00-11111.72%
NVDA241220P000600002024-02-26 10:30AM EDT60.000.030.000.080.00-168103.13%
NVDA241220P000650002023-12-22 3:13PM EDT65.000.100.000.110.00-12102.34%
NVDA241220P000700002024-02-21 11:52AM EDT70.000.090.000.430.00-1283112.89%
NVDA241220P000750002024-03-04 10:30AM EDT75.000.170.000.290.00-116105.47%
NVDA241220P000800002024-03-18 3:28PM EDT80.000.070.000.000.00-1050.00%
NVDA241220P000850002024-02-23 10:30AM EDT85.000.040.000.510.00-12105.76%
NVDA241220P000900002024-02-21 3:54PM EDT90.000.070.000.500.00-140102.83%
NVDA241220P000950002024-03-08 1:25PM EDT95.000.050.010.260.00-53794.34%
NVDA241220P001000002024-04-12 11:26AM EDT100.000.050.000.000.00-2050.00%
NVDA241220P001100002024-04-03 9:30AM EDT110.000.060.000.000.00-1050.00%
NVDA241220P001200002024-04-10 2:22PM EDT120.000.090.000.000.00-41050.00%
NVDA241220P001300002024-04-05 10:00AM EDT130.000.090.000.000.00-2050.00%
NVDA241220P001400002024-03-12 11:28AM EDT140.000.180.000.270.00-129477.83%
NVDA241220P001500002024-04-11 9:34AM EDT150.000.100.000.000.00-11050.00%
NVDA241220P001600002024-03-15 12:36PM EDT160.000.300.000.300.00-78872.85%
NVDA241220P001700002024-03-01 3:45PM EDT170.000.210.010.400.00-18272.46%
NVDA241220P001800002024-04-09 3:40PM EDT180.000.270.000.000.00-2025.00%
NVDA241220P001900002024-04-10 11:41AM EDT190.000.260.000.000.00-8025.00%
NVDA241220P002000002024-04-12 1:29PM EDT200.000.340.000.000.00-20025.00%
NVDA241220P002100002024-04-10 3:43PM EDT210.000.390.000.000.00-104025.00%
NVDA241220P002200002024-04-12 2:50PM EDT220.000.480.000.000.00-1025.00%
NVDA241220P002300002024-04-10 1:14PM EDT230.000.500.000.000.00-130025.00%
NVDA241220P002400002024-04-10 9:45AM EDT240.000.500.000.000.00-1025.00%
NVDA241220P002500002024-04-11 2:51PM EDT250.000.630.000.000.00-20025.00%
NVDA241220P002600002024-04-08 12:34PM EDT260.000.770.000.000.00-5025.00%
NVDA241220P002700002024-04-08 12:35PM EDT270.000.890.000.000.00-5025.00%
NVDA241220P002800002024-04-12 12:39PM EDT280.001.040.000.000.00-1025.00%
NVDA241220P002900002024-04-12 10:58AM EDT290.001.180.000.000.00-1025.00%
NVDA241220P003000002024-04-12 12:53PM EDT300.001.330.000.000.00-5025.00%
NVDA241220P003100002024-04-01 2:14PM EDT310.001.550.000.000.00-1025.00%
NVDA241220P003200002024-04-05 10:55AM EDT320.001.820.000.000.00-5025.00%
NVDA241220P003300002024-04-12 12:38PM EDT330.001.940.000.000.00-1025.00%
NVDA241220P003400002024-04-12 12:20PM EDT340.002.100.000.000.00-1025.00%
NVDA241220P003500002024-04-12 3:13PM EDT350.002.110.000.000.00-2025.00%
NVDA241220P003600002024-04-10 10:30AM EDT360.002.660.000.000.00-2025.00%
NVDA241220P003700002024-04-09 12:56PM EDT370.003.300.000.000.00-3025.00%
NVDA241220P003800002024-04-11 10:08AM EDT380.003.200.000.000.00-1025.00%
NVDA241220P003900002024-04-05 10:41AM EDT390.004.020.000.000.00-2012.50%
NVDA241220P004000002024-04-12 2:23PM EDT400.003.950.000.000.00-9012.50%
NVDA241220P004100002024-04-12 3:51PM EDT410.004.300.000.000.00-1012.50%
NVDA241220P004200002024-04-09 11:34AM EDT420.005.730.000.000.00-1012.50%
NVDA241220P004300002024-04-12 2:08PM EDT430.005.360.000.000.00-1012.50%
NVDA241220P004400002024-04-12 10:19AM EDT440.005.700.000.000.00-2012.50%
NVDA241220P004500002024-04-12 3:25PM EDT450.006.400.000.000.00-9012.50%
NVDA241220P004600002024-04-10 10:54AM EDT460.007.250.000.000.00-15012.50%
NVDA241220P004700002024-04-11 3:24PM EDT470.007.150.000.000.00-4012.50%
NVDA241220P004800002024-04-11 3:36PM EDT480.007.800.000.000.00-2012.50%
NVDA241220P004900002024-04-12 2:24PM EDT490.009.350.000.000.00-3012.50%
NVDA241220P005000002024-04-12 3:26PM EDT500.0010.550.000.000.00-18012.50%
NVDA241220P005050002024-04-11 10:58AM EDT505.0010.300.000.000.00-2012.50%
NVDA241220P005100002024-04-11 10:45AM EDT510.0010.920.000.000.00-1012.50%
NVDA241220P005150002024-04-12 12:31PM EDT515.0011.760.000.000.00-1012.50%
NVDA241220P005200002024-04-12 2:22PM EDT520.0012.370.000.000.00-7012.50%
NVDA241220P005250002024-03-27 1:26PM EDT525.0014.550.000.000.00-6012.50%
NVDA241220P005300002024-04-12 2:30PM EDT530.0013.470.000.000.00-6012.50%
NVDA241220P005350002024-04-12 9:37AM EDT535.0013.210.000.000.00-5012.50%
NVDA241220P005400002024-04-04 3:01PM EDT540.0016.250.000.000.00-2012.50%
NVDA241220P005450002024-04-01 1:53PM EDT545.0015.370.000.000.00-5012.50%
NVDA241220P005500002024-04-12 3:16PM EDT550.0016.400.000.000.00-12012.50%
NVDA241220P005550002024-04-12 2:10PM EDT555.0016.800.000.000.00-1012.50%
NVDA241220P005600002024-04-11 3:24PM EDT560.0015.850.000.000.00-25012.50%
NVDA241220P005650002024-04-09 10:52AM EDT565.0022.850.000.000.00-12012.50%
NVDA241220P005700002024-04-10 12:39PM EDT570.0019.500.000.000.00-6012.50%
NVDA241220P005750002024-04-12 3:37PM EDT575.0019.800.000.000.00-8012.50%
NVDA241220P005800002024-04-11 3:35PM EDT580.0018.600.000.000.00-31012.50%
NVDA241220P005850002024-04-10 1:46PM EDT585.0022.470.000.000.00-1012.50%
NVDA241220P005900002024-04-12 2:48PM EDT590.0022.900.000.000.00-1012.50%
NVDA241220P005950002024-04-12 10:51AM EDT595.0022.900.000.000.00-106.25%
NVDA241220P006000002024-04-12 3:00PM EDT600.0024.800.000.000.00-1906.25%
NVDA241220P006050002024-04-12 2:30PM EDT605.0025.040.000.000.00-306.25%
NVDA241220P006100002024-04-12 10:42AM EDT610.0025.750.000.000.00-106.25%
NVDA241220P006150002024-04-12 10:52AM EDT615.0026.950.000.000.00-106.25%
NVDA241220P006200002024-04-11 12:27PM EDT620.0026.400.000.000.00-306.25%
NVDA241220P006250002024-04-12 1:46PM EDT625.0029.050.000.000.00-206.25%
NVDA241220P006300002024-04-12 12:05PM EDT630.0029.200.000.000.00-306.25%
NVDA241220P006400002024-04-12 3:32PM EDT640.0032.750.000.000.00-506.25%
NVDA241220P006500002024-04-12 3:23PM EDT650.0035.500.000.000.00-306.25%
NVDA241220P006600002024-04-11 1:19PM EDT660.0034.650.000.000.00-606.25%
NVDA241220P006800002024-04-12 1:12PM EDT680.0042.300.000.000.00-1306.25%
NVDA241220P007000002024-04-12 2:53PM EDT700.0049.890.000.000.00-5406.25%
NVDA241220P007100002024-04-12 2:17PM EDT710.0051.640.000.000.00-806.25%
NVDA241220P007200002024-04-12 11:46AM EDT720.0053.450.000.000.00-106.25%
NVDA241220P007300002024-04-12 11:16AM EDT730.0057.980.000.000.00-103.13%
NVDA241220P007400002024-04-12 10:23AM EDT740.0059.200.000.000.00-203.13%
NVDA241220P007500002024-04-12 12:29PM EDT750.0065.000.000.000.00-803.13%
NVDA241220P007600002024-04-10 11:34AM EDT760.0072.250.000.000.00-3203.13%
NVDA241220P007700002024-04-12 11:47AM EDT770.0071.350.000.000.00-103.13%
NVDA241220P007800002024-04-12 3:05PM EDT780.0079.100.000.000.00-103.13%
NVDA241220P007900002024-04-12 3:07PM EDT790.0083.480.000.000.00-103.13%
NVDA241220P008000002024-04-12 3:36PM EDT800.0086.410.000.000.00-2203.13%
NVDA241220P008200002024-04-12 3:33PM EDT820.0095.600.000.000.00-1001.56%
NVDA241220P008400002024-04-12 3:52PM EDT840.00104.800.000.000.00-301.56%
NVDA241220P008600002024-04-12 3:25PM EDT860.00115.950.000.000.00-1500.78%
NVDA241220P008800002024-04-12 2:55PM EDT880.00127.200.000.000.00-600.10%
NVDA241220P009000002024-04-12 1:44PM EDT900.00135.350.000.000.00-3100.00%
NVDA241220P009200002024-04-12 12:42PM EDT920.00148.000.000.000.00-900.00%
NVDA241220P009300002024-04-11 2:32PM EDT930.00144.100.000.000.00-500.00%
NVDA241220P009400002024-04-12 11:37AM EDT940.00154.850.000.000.00-900.00%
NVDA241220P009500002024-04-12 9:42AM EDT950.00162.250.000.000.00-1400.00%
NVDA241220P009600002024-04-11 2:20PM EDT960.00162.900.000.000.00-600.00%
NVDA241220P009700002024-04-12 11:37AM EDT970.00173.300.000.000.00-400.00%
NVDA241220P009800002024-04-11 2:28PM EDT980.00174.300.000.000.00-100.00%
NVDA241220P009900002024-04-11 1:39PM EDT990.00184.290.000.000.00-100.00%
NVDA241220P010000002024-04-12 10:54AM EDT1,000.00197.800.000.000.00-1200.00%
NVDA241220P010100002024-04-12 11:40AM EDT1,010.00198.750.000.000.00-800.00%
NVDA241220P010200002024-04-01 2:02PM EDT1,020.00206.850.000.000.00-600.00%
NVDA241220P010300002024-04-01 2:02PM EDT1,030.00213.700.000.000.00-200.00%
NVDA241220P010400002024-03-25 11:06AM EDT1,040.00199.900.000.000.00-400.00%
NVDA241220P010500002024-04-12 3:11PM EDT1,050.00236.150.000.000.00-400.00%
NVDA241220P010600002024-04-01 11:10AM EDT1,060.00232.050.000.000.00-400.00%
NVDA241220P010700002024-04-01 12:41PM EDT1,070.00241.600.000.000.00-200.00%
NVDA241220P010800002024-04-11 3:50PM EDT1,080.00240.930.000.000.00-500.00%
NVDA241220P010900002024-04-01 11:11AM EDT1,090.00253.600.000.000.00-200.00%
NVDA241220P011000002024-04-12 10:11AM EDT1,100.00263.500.000.000.00-100.00%
NVDA241220P011100002024-04-04 10:44AM EDT1,110.00269.250.000.000.00-200.00%
NVDA241220P011200002024-04-01 2:02PM EDT1,120.00279.000.000.000.00-200.00%
NVDA241220P011300002024-03-25 9:40AM EDT1,130.00274.330.000.000.00-100.00%
NVDA241220P011400002024-04-11 3:49PM EDT1,140.00285.550.000.000.00-200.00%
NVDA241220P011500002024-03-25 9:30AM EDT1,150.00286.050.000.000.00-100.00%
NVDA241220P011600002024-04-01 11:12AM EDT1,160.00307.750.000.000.00-200.00%
NVDA241220P011700002024-02-12 2:16PM EDT1,170.00444.49326.80332.050.00-614443.21%
NVDA241220P011800002024-04-11 3:50PM EDT1,180.00317.130.000.000.00-200.00%
NVDA241220P011900002024-03-27 11:35AM EDT1,190.00343.350.000.000.00-200.00%
NVDA241220P012000002024-04-12 11:52AM EDT1,200.00341.790.000.000.00-100.00%
NVDA241220P012100002024-03-15 2:58PM EDT1,210.00371.73356.25366.800.00-25043.62%
NVDA241220P012200002024-03-15 2:58PM EDT1,220.00379.84361.90369.000.00-2440.71%
NVDA241220P012300002024-03-20 2:35PM EDT1,230.00378.850.000.000.00-300.00%
NVDA241220P012400002024-04-11 3:49PM EDT1,240.00366.040.000.000.00-200.00%
NVDA241220P012500002024-03-08 2:31PM EDT1,250.00410.10389.50396.850.00-81141.45%
NVDA241220P012600002024-03-08 2:11PM EDT1,260.00416.25396.25411.200.00-2144.12%
NVDA241220P012700002024-03-11 11:28AM EDT1,270.00433.55415.00425.750.00-31246.81%
NVDA241220P012800002024-03-07 1:43PM EDT1,280.00401.45413.40428.400.00--243.92%
NVDA241220P012900002024-04-02 9:31AM EDT1,290.00427.400.000.000.00-500.00%
NVDA241220P013000002024-03-21 12:55PM EDT1,300.00416.560.000.000.00-400.00%
NVDA241220P013200002024-04-05 3:31PM EDT1,320.00457.150.000.000.00-200.00%
NVDA241220P013400002024-03-13 2:02PM EDT1,340.00473.30469.15479.900.00-23042.59%
NVDA241220P013600002024-03-12 2:32PM EDT1,360.00485.90464.25472.000.00-3200.00%
NVDA241220P013800002024-03-12 10:02AM EDT1,380.00521.83501.10505.750.00-2834.38%
NVDA241220P014000002024-04-02 9:57AM EDT1,400.00528.180.000.000.00-800.00%
NVDA241220P014100002024-03-11 3:25PM EDT1,410.00566.00542.50549.500.00-4545.68%
NVDA241220P014200002024-03-12 11:48AM EDT1,420.00538.17536.70541.000.00--130.08%
NVDA241220P014300002024-03-11 3:17PM EDT1,430.00581.58561.35568.450.00-181845.94%
NVDA241220P014400002024-03-13 9:51AM EDT1,440.00568.91552.15559.600.00-2327.88%
NVDA241220P014500002024-03-11 2:54PM EDT1,450.00595.44580.35587.500.00-142646.23%
NVDA241220P014600002024-03-21 10:40AM EDT1,460.00564.750.000.000.00-200.00%
NVDA241220P014700002024-03-18 9:32AM EDT1,470.00581.120.000.000.00-200.00%
NVDA241220P014800002024-03-15 9:31AM EDT1,480.00623.97599.85607.000.00-21239.53%
NVDA241220P014900002024-04-09 1:33PM EDT1,490.00644.350.000.000.00-100.00%
NVDA241220P015000002024-03-25 3:05PM EDT1,500.00562.040.000.000.00-2000.00%
NVDA241220P015200002024-04-09 12:41PM EDT1,520.00672.060.000.000.00-100.00%
NVDA241220P015400002024-03-25 10:56AM EDT1,540.00601.460.000.000.00-200.00%
NVDA241220P015600002024-03-07 3:40PM EDT1,560.00647.65673.70685.050.00-432640.42%
NVDA241220P015800002024-03-25 9:39AM EDT1,580.00650.990.000.000.00-200.00%
NVDA241220P016000002024-04-02 9:57AM EDT1,600.00719.670.000.000.00-800.00%
NVDA241220P016200002024-03-12 12:45PM EDT1,620.00731.30711.90720.050.00-200.00%
NVDA241220P016400002024-03-13 1:13PM EDT1,640.00751.64751.55765.050.00-4043.08%
NVDA241220P016500002024-03-27 10:44AM EDT1,650.00751.610.000.000.00-800.00%
NVDA241220P016600002024-03-13 11:42AM EDT1,660.00781.95773.05785.300.00--044.00%
NVDA241220P016700002024-03-08 4:55PM EDT1,670.00796.51782.80797.700.00-4046.87%
NVDA241220P016800002024-03-11 12:55PM EDT1,680.00813.75804.80818.850.00-2050.89%
NVDA241220P016900002024-03-11 1:26PM EDT1,690.00825.30814.80828.100.00-2050.92%
NVDA241220P017000002024-03-28 1:48PM EDT1,700.00794.400.000.000.00-200.00%
NVDA241220P017100002024-03-13 11:34AM EDT1,710.00828.30817.45822.100.00-200.00%
NVDA241220P017200002024-03-11 2:57PM EDT1,720.00857.75841.00859.500.00-89050.86%
NVDA241220P017300002024-03-11 2:10PM EDT1,730.00869.75852.30868.150.00-5051.16%
NVDA241220P017400002024-03-12 3:56PM EDT1,740.00829.45829.00839.600.00-200.00%
NVDA241220P017500002024-03-12 3:30PM EDT1,750.00850.10837.20849.650.00-200.00%
NVDA241220P017600002024-03-11 3:47PM EDT1,760.00901.80884.85899.550.00-25053.81%
NVDA241220P017700002024-03-12 2:25PM EDT1,770.00870.20857.20869.650.00-400.00%
NVDA241220P017800002024-03-11 1:39PM EDT1,780.00920.10904.80918.150.00-5053.82%
NVDA241220P017900002024-03-08 11:31AM EDT1,790.00834.40903.10918.100.00-2051.00%
NVDA241220P018000002024-03-28 1:48PM EDT1,800.00893.900.000.000.00-200.00%
NVDA241220P019100002024-03-11 9:49AM EDT1,910.001,047.951,038.151,043.100.00-6056.89%
NVDA241220P019300002024-03-11 9:49AM EDT1,930.001,067.951,055.951,065.900.00-1057.72%