Italia markets open in 1 hour 21 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'acquistoper21 febbraio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA250221C000050002024-05-29 3:55PM EDT5.001,139.800.000.000.00-66200.00%
NVDA250221C000100002024-04-05 2:33PM EDT10.00869.42873.45885.050.00-4180.00%
NVDA250221C000150002024-04-05 1:00PM EDT15.00869.93868.70879.550.00-450.00%
NVDA250221C000200002024-04-02 9:50AM EDT20.00864.92816.95828.450.00--10.00%
NVDA250221C000250002024-04-10 9:59AM EDT25.00844.56870.45881.000.00--10.00%
NVDA250221C000350002024-05-03 9:40AM EDT35.00840.000.000.000.00-100.00%
NVDA250221C002000002024-04-05 11:34AM EDT200.00686.11693.70702.250.00-12130.00%
NVDA250221C002100002024-05-13 3:22PM EDT210.00703.080.000.000.00-200.00%
NVDA250221C002200002024-05-13 12:58PM EDT220.00696.900.000.000.00-200.00%
NVDA250221C002300002024-05-17 3:33PM EDT230.00704.570.000.000.00-400.00%
NVDA250221C002400002024-04-18 10:18AM EDT240.00619.32690.25703.050.00-120.00%
NVDA250221C002600002024-05-24 3:42PM EDT260.00812.350.000.000.00-200.00%
NVDA250221C002700002024-03-12 9:33AM EDT270.00620.59629.15636.500.00-150.00%
NVDA250221C002800002024-03-04 1:49PM EDT280.00600.14621.55628.600.00-200.00%
NVDA250221C002900002024-03-06 11:56AM EDT290.00610.77602.50609.950.00-220.00%
NVDA250221C003000002024-05-23 11:19AM EDT300.00754.670.000.000.00-200.00%
NVDA250221C003100002024-05-20 3:26PM EDT310.00654.900.000.000.00-800.00%
NVDA250221C003200002024-04-24 12:04PM EDT320.00507.38750.35765.250.00-210.00%
NVDA250221C003300002024-05-23 12:48PM EDT330.00737.350.000.000.00-3500.00%
NVDA250221C003400002024-05-06 11:33AM EDT340.00595.780.000.000.00-200.00%
NVDA250221C003500002024-05-23 9:37AM EDT350.00704.260.000.000.00-200.00%
NVDA250221C003600002024-05-02 12:53PM EDT360.00508.020.000.000.00-100.00%
NVDA250221C003800002024-05-01 9:31AM EDT380.00496.280.000.000.00-100.00%
NVDA250221C003900002024-05-28 12:49PM EDT390.00763.010.000.000.00-200.00%
NVDA250221C004000002024-05-28 12:57PM EDT400.00760.000.000.000.00-100.00%
NVDA250221C004100002024-05-15 1:11PM EDT410.00557.780.000.000.00-100.00%
NVDA250221C004200002024-03-05 11:56AM EDT420.00453.35488.75495.150.00-130.00%
NVDA250221C004300002024-05-28 9:33AM EDT430.00701.540.000.000.00-100.00%
NVDA250221C004400002024-05-15 1:41PM EDT440.00530.500.000.000.00-100.00%
NVDA250221C004500002024-05-29 1:39PM EDT450.00716.450.000.000.00-100.00%
NVDA250221C004600002024-04-22 11:52AM EDT460.00359.800.000.000.00-200.00%
NVDA250221C004700002024-05-28 12:49PM EDT470.00687.730.000.000.00-200.00%
NVDA250221C004800002024-05-24 11:39AM EDT480.00591.130.000.000.00-700.00%
NVDA250221C004900002024-05-28 9:55AM EDT490.00651.500.000.000.00-700.00%
NVDA250221C005000002024-05-29 2:34PM EDT500.00675.530.000.000.00-800.00%
NVDA250221C005100002024-05-28 2:04PM EDT510.00653.290.000.000.00-1300.00%
NVDA250221C005200002024-05-29 12:14PM EDT520.00645.600.000.000.00-100.00%
NVDA250221C005300002024-05-23 1:32PM EDT530.00558.280.000.000.00-300.00%
NVDA250221C005400002024-05-09 9:33AM EDT540.00406.000.000.000.00-100.00%
NVDA250221C005500002024-05-28 12:59PM EDT550.00619.700.000.000.00-100.00%
NVDA250221C005600002024-05-03 9:48AM EDT560.00370.400.000.000.00-400.00%
NVDA250221C005700002024-05-28 1:06PM EDT570.00601.000.000.000.00-200.00%
NVDA250221C005800002024-05-22 12:31PM EDT580.00410.980.000.000.00-100.00%
NVDA250221C005900002024-05-29 11:43AM EDT590.00581.940.000.000.00-200.00%
NVDA250221C006000002024-05-23 11:07AM EDT600.00478.180.000.000.00-300.00%
NVDA250221C006050002024-05-17 3:05PM EDT605.00370.660.000.000.00-5100.00%
NVDA250221C006100002024-05-23 3:40PM EDT610.00465.000.000.000.00-1500.00%
NVDA250221C006150002024-05-29 12:43PM EDT615.00566.260.000.000.00-100.00%
NVDA250221C006200002024-05-23 9:32AM EDT620.00438.150.000.000.00-100.00%
NVDA250221C006250002024-05-23 9:47AM EDT625.00452.050.000.000.00-200.00%
NVDA250221C006300002024-05-29 9:43AM EDT630.00520.460.000.000.00-100.00%
NVDA250221C006350002024-05-28 11:23AM EDT635.00523.900.000.000.00-800.00%
NVDA250221C006400002024-05-28 11:23AM EDT640.00519.500.000.000.00-700.00%
NVDA250221C006450002024-05-28 11:17AM EDT645.00514.000.000.000.00-100.00%
NVDA250221C006500002024-05-24 2:01PM EDT650.00445.610.000.000.00-100.00%
NVDA250221C006550002024-04-30 12:42PM EDT655.00288.400.000.000.00-100.00%
NVDA250221C006600002024-05-29 2:55PM EDT660.00533.200.000.000.00-100.00%
NVDA250221C006650002024-04-26 11:02AM EDT665.00286.10435.20450.200.00-4300.00%
NVDA250221C006700002024-05-29 1:20PM EDT670.00520.330.000.000.00-300.00%
NVDA250221C006750002024-05-28 12:16PM EDT675.00497.790.000.000.00-100.00%
NVDA250221C006800002024-05-29 1:17PM EDT680.00511.250.000.000.00-200.00%
NVDA250221C006850002024-05-28 12:16PM EDT685.00489.380.000.000.00-100.00%
NVDA250221C006900002024-05-23 9:33AM EDT690.00392.180.000.000.00-200.00%
NVDA250221C006950002024-05-28 11:22AM EDT695.00472.700.000.000.00-3800.00%
NVDA250221C007000002024-05-29 10:03AM EDT700.00471.900.000.000.00-500.00%
NVDA250221C007050002024-05-28 1:05PM EDT705.00483.550.000.000.00-600.00%
NVDA250221C007100002024-05-28 12:50PM EDT710.00474.400.000.000.00-700.00%
NVDA250221C007150002024-05-29 2:58PM EDT715.00486.080.000.000.00-300.00%
NVDA250221C007200002024-05-28 1:22PM EDT720.00470.500.000.000.00-600.00%
NVDA250221C007250002024-05-28 1:08PM EDT725.00467.250.000.000.00-1800.00%
NVDA250221C007300002024-05-28 12:41PM EDT730.00454.350.000.000.00-200.00%
NVDA250221C007350002024-05-28 1:16PM EDT735.00458.700.000.000.00-900.00%
NVDA250221C007400002024-05-29 10:39AM EDT740.00462.100.000.000.00-800.00%
NVDA250221C007450002024-05-29 2:58PM EDT745.00461.430.000.000.00-100.00%
NVDA250221C007500002024-05-29 12:17PM EDT750.00445.000.000.000.00-100.00%
NVDA250221C007550002024-05-02 12:59PM EDT755.00210.000.000.000.00-200.00%
NVDA250221C007600002024-05-28 12:44PM EDT760.00432.200.000.000.00-200.00%
NVDA250221C007650002024-05-24 10:37AM EDT765.00344.900.000.000.00-100.00%
NVDA250221C007700002024-05-28 3:55PM EDT770.00428.950.000.000.00-1900.00%
NVDA250221C007750002024-05-28 12:47PM EDT775.00421.500.000.000.00-200.00%
NVDA250221C007800002024-05-28 12:52PM EDT780.00420.950.000.000.00-300.00%
NVDA250221C007850002024-05-20 1:53PM EDT785.00258.950.000.000.00-400.00%
NVDA250221C007900002024-05-29 10:40AM EDT790.00418.900.000.000.00-200.00%
NVDA250221C007950002024-05-28 12:45PM EDT795.00404.850.000.000.00-200.00%
NVDA250221C008000002024-05-29 12:43PM EDT800.00412.280.000.000.00-300.00%
NVDA250221C008100002024-05-28 12:17PM EDT810.00388.700.000.000.00-200.00%
NVDA250221C008200002024-05-29 2:26PM EDT820.00402.250.000.000.00-900.00%
NVDA250221C008300002024-05-29 11:05AM EDT830.00387.410.000.000.00-100.00%
NVDA250221C008400002024-05-24 1:55PM EDT840.00301.900.000.000.00-100.00%
NVDA250221C008500002024-05-29 2:11PM EDT850.00382.680.000.000.00-2900.00%
NVDA250221C008600002024-05-29 2:10PM EDT860.00375.000.000.000.00-1000.00%
NVDA250221C008700002024-05-28 2:00PM EDT870.00351.280.000.000.00-300.00%
NVDA250221C008800002024-05-28 3:35PM EDT880.00352.450.000.000.00-800.00%
NVDA250221C008900002024-05-29 3:24PM EDT890.00353.510.000.000.00-400.00%
NVDA250221C009000002024-05-29 3:46PM EDT900.00345.410.000.000.00-1900.00%
NVDA250221C009100002024-05-29 1:31PM EDT910.00334.810.000.000.00-900.00%
NVDA250221C009200002024-05-28 3:46PM EDT920.00319.160.000.000.00-1500.00%
NVDA250221C009300002024-05-29 9:42AM EDT930.00297.850.000.000.00-200.00%
NVDA250221C009400002024-05-28 1:08PM EDT940.00310.100.000.000.00-1400.00%
NVDA250221C009500002024-05-29 3:02PM EDT950.00312.520.000.000.00-1500.00%
NVDA250221C009600002024-05-29 1:52PM EDT960.00305.250.000.000.00-100.00%
NVDA250221C009700002024-05-28 1:15PM EDT970.00292.500.000.000.00-400.00%
NVDA250221C009800002024-05-28 9:34AM EDT980.00262.000.000.000.00-200.00%
NVDA250221C009900002024-05-28 11:04AM EDT990.00262.170.000.000.00-700.00%
NVDA250221C010000002024-05-29 2:16PM EDT1,000.00284.680.000.000.00-1200.00%
NVDA250221C010100002024-05-29 1:19PM EDT1,010.00273.400.000.000.00-1400.00%
NVDA250221C010200002024-05-29 11:00AM EDT1,020.00267.280.000.000.00-1100.00%
NVDA250221C010300002024-05-29 1:35PM EDT1,030.00260.500.000.000.00-400.00%
NVDA250221C010400002024-05-29 1:01PM EDT1,040.00257.930.000.000.00-1100.00%
NVDA250221C010500002024-05-29 3:26PM EDT1,050.00257.000.000.000.00-1200.00%
NVDA250221C010600002024-05-29 1:01PM EDT1,060.00247.230.000.000.00-800.00%
NVDA250221C010700002024-05-29 1:10PM EDT1,070.00242.140.000.000.00-200.00%
NVDA250221C010800002024-05-28 3:53PM EDT1,080.00227.170.000.000.00-1900.00%
NVDA250221C010900002024-05-29 2:30PM EDT1,090.00233.350.000.000.00-1000.00%
NVDA250221C011000002024-05-29 3:45PM EDT1,100.00230.100.000.000.00-3200.00%
NVDA250221C011100002024-05-28 3:32PM EDT1,110.00216.780.000.000.00-2700.00%
NVDA250221C011200002024-05-29 3:44PM EDT1,120.00220.330.000.000.00-1000.00%
NVDA250221C011300002024-05-29 3:41PM EDT1,130.00216.480.000.000.00-500.00%
NVDA250221C011400002024-05-29 3:41PM EDT1,140.00211.900.000.000.00-6700.00%
NVDA250221C011500002024-05-29 3:44PM EDT1,150.00206.530.000.000.00-1400.05%
NVDA250221C011600002024-05-29 2:36PM EDT1,160.00202.000.000.000.00-600.20%
NVDA250221C011700002024-05-29 2:50PM EDT1,170.00196.680.000.000.00-100.39%
NVDA250221C011800002024-05-28 1:52PM EDT1,180.00186.040.000.000.00-2300.78%
NVDA250221C011900002024-05-29 11:12AM EDT1,190.00181.800.000.000.00-1300.78%
NVDA250221C012000002024-05-29 2:13PM EDT1,200.00185.550.000.000.00-3100.78%
NVDA250221C012100002024-05-29 10:46AM EDT1,210.00176.870.000.000.00-201.56%
NVDA250221C012200002024-05-29 10:46AM EDT1,220.00173.000.000.000.00-201.56%
NVDA250221C012300002024-05-28 12:23PM EDT1,230.00160.100.000.000.00-301.56%
NVDA250221C012400002024-05-29 10:36AM EDT1,240.00166.390.000.000.00-201.56%
NVDA250221C012500002024-05-29 11:00AM EDT1,250.00162.280.000.000.00-301.56%
NVDA250221C012600002024-05-29 2:26PM EDT1,260.00162.050.000.000.00-301.56%
NVDA250221C012700002024-05-28 10:16AM EDT1,270.00134.350.000.000.00-103.13%
NVDA250221C012800002024-05-29 2:25PM EDT1,280.00153.710.000.000.00-203.13%
NVDA250221C012900002024-05-29 9:51AM EDT1,290.00136.410.000.000.00-103.13%
NVDA250221C013000002024-05-29 1:32PM EDT1,300.00145.000.000.000.00-1603.13%
NVDA250221C013100002024-05-29 12:27PM EDT1,310.00138.850.000.000.00-303.13%
NVDA250221C013200002024-05-29 1:33PM EDT1,320.00138.800.000.000.00-303.13%
NVDA250221C013300002024-05-13 1:45PM EDT1,330.0053.100.000.000.00-1403.13%
NVDA250221C013400002024-05-28 12:38PM EDT1,340.00123.800.000.000.00-403.13%
NVDA250221C013500002024-05-29 3:23PM EDT1,350.00133.000.000.000.00-803.13%
NVDA250221C013600002024-05-17 10:08AM EDT1,360.0055.000.000.000.00-103.13%
NVDA250221C013700002024-05-29 3:08PM EDT1,370.00124.750.000.000.00-603.13%
NVDA250221C013800002024-05-29 9:37AM EDT1,380.00110.000.000.000.00-5003.13%
NVDA250221C013900002024-05-23 11:44AM EDT1,390.0076.660.000.000.00-103.13%
NVDA250221C014000002024-05-29 2:08PM EDT1,400.00118.850.000.000.00-3903.13%
NVDA250221C014100002024-05-23 1:58PM EDT1,410.0072.000.000.000.00-503.13%
NVDA250221C014200002024-05-28 9:31AM EDT1,420.0088.620.000.000.00-506.25%
NVDA250221C014300002024-05-29 9:38AM EDT1,430.0097.450.000.000.00-106.25%
NVDA250221C014400002024-05-28 1:54PM EDT1,440.00102.420.000.000.00-1006.25%
NVDA250221C014500002024-05-29 1:28PM EDT1,450.00103.000.000.000.00-606.25%
NVDA250221C014600002024-05-29 9:52AM EDT1,460.0092.570.000.000.00-2306.25%
NVDA250221C014700002024-04-17 10:51AM EDT1,470.0035.4538.0539.000.00-4633.17%
NVDA250221C014800002024-05-28 2:14PM EDT1,480.0095.250.000.000.00-106.25%
NVDA250221C014900002024-05-28 3:49PM EDT1,490.0088.280.000.000.00-106.25%
NVDA250221C015000002024-05-29 2:23PM EDT1,500.0094.800.000.000.00-1406.25%
NVDA250221C015100002024-05-23 9:36AM EDT1,510.0053.170.000.000.00-106.25%
NVDA250221C015200002024-05-29 2:25PM EDT1,520.0089.420.000.000.00-806.25%
NVDA250221C015300002024-05-28 11:10AM EDT1,530.0073.400.000.000.00-206.25%
NVDA250221C015400002024-05-28 1:02PM EDT1,540.0082.540.000.000.00-106.25%
NVDA250221C015500002024-05-29 12:17PM EDT1,550.0079.320.000.000.00-406.25%
NVDA250221C015600002024-05-29 1:14PM EDT1,560.0079.550.000.000.00-106.25%
NVDA250221C015700002024-05-17 2:42PM EDT1,570.0029.250.000.000.00-106.25%
NVDA250221C015800002024-05-28 10:34AM EDT1,580.0064.030.000.000.00-306.25%
NVDA250221C015900002024-05-29 2:17PM EDT1,590.0077.700.000.000.00-106.25%
NVDA250221C016000002024-05-29 2:16PM EDT1,600.0076.000.000.000.00-606.25%
NVDA250221C016100002024-05-29 2:23PM EDT1,610.0073.860.000.000.00-406.25%
NVDA250221C016200002024-05-23 12:26PM EDT1,620.0042.340.000.000.00-606.25%
NVDA250221C016300002024-05-23 11:31AM EDT1,630.0041.000.000.000.00-106.25%
NVDA250221C016400002024-05-29 11:06AM EDT1,640.0065.550.000.000.00-306.25%
NVDA250221C016500002024-05-28 1:50PM EDT1,650.0066.080.000.000.00-3406.25%
NVDA250221C016600002024-05-06 9:33AM EDT1,660.0024.570.000.000.00-506.25%
NVDA250221C016700002024-05-16 3:43PM EDT1,670.0026.400.000.000.00-1606.25%
NVDA250221C016800002024-05-17 11:58AM EDT1,680.0023.900.000.000.00-106.25%
NVDA250221C016900002024-05-29 12:41PM EDT1,690.0059.750.000.000.00-606.25%
NVDA250221C017000002024-05-29 2:23PM EDT1,700.0060.700.000.000.00-906.25%
NVDA250221C017100002024-05-29 2:25PM EDT1,710.0058.530.000.000.00-306.25%
NVDA250221C017200002024-05-23 2:38PM EDT1,720.0031.930.000.000.00-506.25%
NVDA250221C017300002024-05-28 9:42AM EDT1,730.0045.560.000.000.00-606.25%
NVDA250221C017400002024-04-17 11:34AM EDT1,740.0019.1619.1019.800.00-21337.02%
NVDA250221C017500002024-05-28 2:38PM EDT1,750.0048.220.000.000.00-506.25%
NVDA250221C017600002024-05-29 3:12PM EDT1,760.0053.000.000.000.00-206.25%
NVDA250221C017700002024-05-23 2:31PM EDT1,770.0026.700.000.000.00-1012.50%
NVDA250221C017800002024-05-28 9:54AM EDT1,780.0040.500.000.000.00-4012.50%
NVDA250221C017900002024-05-28 1:30PM EDT1,790.0048.500.000.000.00-3012.50%
NVDA250221C018000002024-05-28 2:49PM EDT1,800.0042.700.000.000.00-8012.50%
NVDA250221C018100002024-05-28 12:12PM EDT1,810.0042.000.000.000.00-1012.50%
NVDA250221C018200002024-05-28 9:42AM EDT1,820.0037.250.000.000.00-3012.50%
NVDA250221C018300002024-05-28 9:42AM EDT1,830.0036.350.000.000.00-3012.50%
NVDA250221C018400002024-05-29 9:54AM EDT1,840.0040.150.000.000.00-1012.50%
NVDA250221C018500002024-05-29 2:31PM EDT1,850.0043.750.000.000.00-1012.50%
NVDA250221C018600002024-05-28 9:40AM EDT1,860.0034.000.000.000.00-1012.50%
NVDA250221C018700002024-05-28 11:15AM EDT1,870.0033.450.000.000.00-20012.50%
NVDA250221C018800002024-05-23 10:22AM EDT1,880.0020.750.000.000.00-1012.50%
NVDA250221C018900002024-05-23 10:52AM EDT1,890.0021.750.000.000.00-1012.50%
NVDA250221C019000002024-05-29 11:57AM EDT1,900.0037.490.000.000.00-559012.50%
NVDA250221C019100002024-04-24 2:32PM EDT1,910.008.0017.3522.100.00-104643.76%
NVDA250221C019200002024-05-29 3:48PM EDT1,920.0037.650.000.000.00-360012.50%
NVDA250221C019300002024-05-29 9:57AM EDT1,930.0032.960.000.000.00-1012.50%
NVDA250221C019400002024-05-29 2:45PM EDT1,940.0036.950.000.000.00-13012.50%
NVDA250221C019500002024-05-29 11:12AM EDT1,950.0033.820.000.000.00-2012.50%
NVDA250221C020000002024-05-29 3:56PM EDT2,000.0031.800.000.000.00-37012.50%
NVDA250221C020500002024-05-29 3:38PM EDT2,050.0029.650.000.000.00-2012.50%
NVDA250221C021000002024-05-29 11:12AM EDT2,100.0025.020.000.000.00-5012.50%
NVDA250221C021200002024-05-29 3:51PM EDT2,120.0024.950.000.000.00-29012.50%
Opzioni di venditaper21 febbraio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA250221P000050002024-05-23 11:09AM EDT5.000.010.000.000.00-130050.00%
NVDA250221P000100002024-05-29 9:57AM EDT10.000.010.000.000.00-1050.00%
NVDA250221P000150002024-05-29 10:13AM EDT15.000.020.000.000.00-2050.00%
NVDA250221P000200002024-05-28 9:55AM EDT20.000.010.000.000.00-100050.00%
NVDA250221P000250002024-04-10 9:59AM EDT25.000.270.000.470.00-25167.77%
NVDA250221P000350002024-05-24 9:38AM EDT35.000.010.000.000.00-3050.00%
NVDA250221P000400002024-05-23 11:04AM EDT40.000.010.000.000.00-2050.00%
NVDA250221P000500002024-05-24 12:56PM EDT50.000.060.000.000.00-2050.00%
NVDA250221P002000002024-05-29 1:12PM EDT200.000.340.000.000.00-2025.00%
NVDA250221P002100002024-05-23 3:54PM EDT210.000.420.000.000.00-20025.00%
NVDA250221P002200002024-05-28 9:30AM EDT220.000.300.000.000.00-1025.00%
NVDA250221P002300002024-05-28 3:52PM EDT230.000.360.000.000.00-222025.00%
NVDA250221P002400002024-05-29 3:24PM EDT240.000.470.000.000.00-2025.00%
NVDA250221P002500002024-05-23 12:16PM EDT250.000.550.000.000.00-10025.00%
NVDA250221P002600002024-05-17 2:29PM EDT260.000.780.000.000.00-182025.00%
NVDA250221P002700002024-05-28 12:09PM EDT270.000.730.000.000.00-148025.00%
NVDA250221P002800002024-05-28 12:21PM EDT280.000.630.000.000.00-155025.00%
NVDA250221P002900002024-05-24 11:38AM EDT290.001.050.000.000.00-2025.00%
NVDA250221P003000002024-05-23 9:43AM EDT300.000.750.000.000.00-2025.00%
NVDA250221P003100002024-05-13 9:36AM EDT310.001.700.000.000.00-1025.00%
NVDA250221P003200002024-05-24 1:33PM EDT320.001.000.000.000.00-1025.00%
NVDA250221P003300002024-05-01 2:09PM EDT330.003.580.000.000.00-2025.00%
NVDA250221P003400002024-05-28 10:32AM EDT340.001.200.000.000.00-135025.00%
NVDA250221P003500002024-05-28 1:28PM EDT350.001.180.000.000.00-136025.00%
NVDA250221P003600002024-05-21 10:04AM EDT360.002.180.000.000.00-10025.00%
NVDA250221P003700002024-05-06 3:08PM EDT370.003.800.000.000.00-1025.00%
NVDA250221P003800002024-05-21 10:08AM EDT380.002.730.000.000.00-10025.00%
NVDA250221P003900002024-05-29 2:46PM EDT390.001.850.000.000.00-4025.00%
NVDA250221P004000002024-05-29 9:46AM EDT400.002.000.000.000.00-10025.00%
NVDA250221P004100002024-04-30 10:10AM EDT410.006.500.000.000.00-2025.00%
NVDA250221P004200002024-05-24 10:52AM EDT420.002.290.000.000.00-1025.00%
NVDA250221P004300002024-04-16 9:49AM EDT430.008.334.055.250.00-3962.16%
NVDA250221P004400002024-05-16 1:21PM EDT440.005.250.000.000.00-1025.00%
NVDA250221P004500002024-05-29 1:00PM EDT450.002.820.000.000.00-1025.00%
NVDA250221P004600002024-05-24 12:09PM EDT460.003.100.000.000.00-3025.00%
NVDA250221P004700002024-05-06 11:57AM EDT470.009.550.000.000.00-1025.00%
NVDA250221P004800002024-05-28 1:41PM EDT480.003.450.000.000.00-1025.00%
NVDA250221P004900002024-05-28 11:09AM EDT490.003.800.000.000.00-7012.50%
NVDA250221P005000002024-05-29 10:29AM EDT500.004.250.000.000.00-5012.50%
NVDA250221P005100002024-05-28 12:53PM EDT510.004.350.000.000.00-6012.50%
NVDA250221P005200002024-05-29 1:37PM EDT520.005.050.000.000.00-4012.50%
NVDA250221P005300002024-05-28 10:11AM EDT530.005.100.000.000.00-1012.50%
NVDA250221P005400002024-05-29 2:10PM EDT540.005.630.000.000.00-3012.50%
NVDA250221P005500002024-05-28 3:24PM EDT550.005.900.000.000.00-204012.50%
NVDA250221P005600002024-05-23 9:45AM EDT560.008.020.000.000.00-2012.50%
NVDA250221P005700002024-05-28 12:04PM EDT570.007.170.000.000.00-1012.50%
NVDA250221P005800002024-05-28 2:44PM EDT580.007.720.000.000.00-1012.50%
NVDA250221P005900002024-05-28 12:08PM EDT590.008.200.000.000.00-1012.50%
NVDA250221P006000002024-05-29 3:47PM EDT600.009.100.000.000.00-29012.50%
NVDA250221P006050002024-05-24 11:17AM EDT605.0011.100.000.000.00-2012.50%
NVDA250221P006100002024-05-23 3:16PM EDT610.0012.770.000.000.00-166012.50%
NVDA250221P006150002024-05-29 9:42AM EDT615.0010.680.000.000.00-5012.50%
NVDA250221P006200002024-05-24 10:09AM EDT620.0013.000.000.000.00-37012.50%
NVDA250221P006250002024-05-23 9:42AM EDT625.0013.760.000.000.00-3012.50%
NVDA250221P006300002024-05-24 10:58AM EDT630.0013.500.000.000.00-4012.50%
NVDA250221P006350002024-05-29 2:10PM EDT635.0011.140.000.000.00-1012.50%
NVDA250221P006400002024-05-28 9:44AM EDT640.0011.790.000.000.00-12012.50%
NVDA250221P006450002024-05-21 3:16PM EDT645.0025.000.000.000.00-45012.50%
NVDA250221P006500002024-05-28 3:24PM EDT650.0012.600.000.000.00-31012.50%
NVDA250221P006550002024-05-23 10:32AM EDT655.0016.530.000.000.00-1012.50%
NVDA250221P006600002024-05-29 1:53PM EDT660.0013.6013.6514.30-0.23-1.66%23247.80%
NVDA250221P006650002024-05-29 2:05PM EDT665.0014.050.000.000.00-2012.50%
NVDA250221P006700002024-05-28 2:44PM EDT670.0015.120.000.000.00-2012.50%
NVDA250221P006750002024-05-29 1:22PM EDT675.0015.400.000.000.00-10012.50%
NVDA250221P006800002024-05-29 9:50AM EDT680.0016.900.000.000.00-1012.50%
NVDA250221P006850002024-05-28 9:31AM EDT685.0016.510.000.000.00-1012.50%
NVDA250221P006900002024-05-28 10:22AM EDT690.0017.550.000.000.00-4012.50%
NVDA250221P006950002024-05-28 12:01PM EDT695.0017.720.000.000.00-3012.50%
NVDA250221P007000002024-05-29 11:18AM EDT700.0018.650.000.000.00-20012.50%
NVDA250221P007050002024-05-01 1:37PM EDT705.0072.170.000.000.00-1012.50%
NVDA250221P007100002024-05-28 3:28PM EDT710.0019.100.000.000.00-5012.50%
NVDA250221P007150002024-05-28 11:37AM EDT715.0020.570.000.000.00-1012.50%
NVDA250221P007200002024-05-29 11:26AM EDT720.0021.200.000.000.00-1012.50%
NVDA250221P007250002024-05-28 10:37AM EDT725.0022.000.000.000.00-2012.50%
NVDA250221P007300002024-05-28 2:41PM EDT730.0022.740.000.000.00-1012.50%
NVDA250221P007350002024-05-23 10:22AM EDT735.0030.550.000.000.00-1012.50%
NVDA250221P007400002024-05-29 11:06AM EDT740.0024.130.000.000.00-67012.50%
NVDA250221P007450002024-05-24 10:48AM EDT745.0030.910.000.000.00-1012.50%
NVDA250221P007500002024-05-28 1:21PM EDT750.0025.450.000.000.00-8012.50%
NVDA250221P007550002024-05-23 10:04AM EDT755.0035.350.000.000.00-306.25%
NVDA250221P007600002024-05-28 2:54PM EDT760.0027.550.000.000.00-61306.25%
NVDA250221P007650002024-05-21 11:43AM EDT765.0055.650.000.000.00-206.25%
NVDA250221P007700002024-05-28 10:47AM EDT770.0029.330.000.000.00-106.25%
NVDA250221P007750002024-05-23 10:33AM EDT775.0038.050.000.000.00-1006.25%
NVDA250221P007800002024-05-29 2:11PM EDT780.0029.900.000.000.00-406.25%
NVDA250221P007850002024-05-28 1:26PM EDT785.0031.700.000.000.00-206.25%
NVDA250221P007900002024-05-28 2:19PM EDT790.0032.500.000.000.00-206.25%
NVDA250221P007950002024-05-28 9:34AM EDT795.0033.800.000.000.00-106.25%
NVDA250221P008000002024-05-29 9:40AM EDT800.0037.000.000.000.00-2206.25%
NVDA250221P008100002024-05-29 2:24PM EDT810.0035.650.000.000.00-5006.25%
NVDA250221P008200002024-05-29 3:50PM EDT820.0038.690.000.000.00-506.25%
NVDA250221P008300002024-05-15 1:25PM EDT830.0083.300.000.000.00-106.25%
NVDA250221P008400002024-05-29 12:56PM EDT840.0042.600.000.000.00-306.25%
NVDA250221P008500002024-05-29 10:25AM EDT850.0046.250.000.000.00-1006.25%
NVDA250221P008600002024-05-28 9:47AM EDT860.0051.070.000.000.00-706.25%
NVDA250221P008700002024-05-29 3:50PM EDT870.0050.690.000.000.00-506.25%
NVDA250221P008800002024-05-28 10:39AM EDT880.0055.400.000.000.00-706.25%
NVDA250221P008900002024-05-24 2:43PM EDT890.0068.950.000.000.00-106.25%
NVDA250221P009000002024-05-29 3:57PM EDT900.0059.400.000.000.00-3606.25%
NVDA250221P009100002024-05-29 12:21PM EDT910.0062.700.000.000.00-306.25%
NVDA250221P009200002024-05-28 12:40PM EDT920.0066.500.000.000.00-1606.25%
NVDA250221P009300002024-05-29 10:20AM EDT930.0070.240.000.000.00-106.25%
NVDA250221P009400002024-05-28 12:30PM EDT940.0074.020.000.000.00-503.13%
NVDA250221P009500002024-05-29 2:07PM EDT950.0073.850.000.000.00-403.13%
NVDA250221P009600002024-05-29 2:05PM EDT960.0076.900.000.000.00-703.13%
NVDA250221P009700002024-05-29 2:07PM EDT970.0080.650.000.000.00-803.13%
NVDA250221P009800002024-05-29 2:05PM EDT980.0084.790.000.000.00-1503.13%
NVDA250221P009900002024-05-29 3:05PM EDT990.0088.200.000.000.00-203.13%
NVDA250221P010000002024-05-29 3:58PM EDT1,000.0092.850.000.000.00-1703.13%
NVDA250221P010100002024-05-29 3:46PM EDT1,010.0096.450.000.000.00-603.13%
NVDA250221P010200002024-05-29 11:46AM EDT1,020.00104.000.000.000.00-303.13%
NVDA250221P010300002024-05-29 2:08PM EDT1,030.00104.200.000.000.00-6103.13%
NVDA250221P010400002024-05-24 10:02AM EDT1,040.00140.000.000.000.00-103.13%
NVDA250221P010500002024-05-29 10:52AM EDT1,050.00113.550.000.000.00-401.56%
NVDA250221P010600002024-05-23 12:50PM EDT1,060.00147.100.000.000.00-801.56%
NVDA250221P010700002024-05-28 11:48AM EDT1,070.00127.360.000.000.00-101.56%
NVDA250221P010800002024-05-29 3:58PM EDT1,080.00127.830.000.000.00-901.56%
NVDA250221P010900002024-05-24 11:42AM EDT1,090.00165.600.000.000.00-1401.56%
NVDA250221P011000002024-05-28 3:45PM EDT1,100.00139.000.000.000.00-4800.78%
NVDA250221P011100002024-05-29 3:25PM EDT1,110.00140.440.000.000.00-1100.78%
NVDA250221P011200002024-05-28 11:44AM EDT1,120.00153.000.000.000.00-200.78%
NVDA250221P011300002024-05-29 2:12PM EDT1,130.00150.050.000.000.00-100.39%
NVDA250221P011400002024-05-28 3:41PM EDT1,140.00158.150.000.000.00-200.20%
NVDA250221P011500002024-05-29 12:35PM EDT1,150.00163.130.000.000.00-300.00%
NVDA250221P011700002024-05-09 10:51AM EDT1,170.00325.850.000.000.00-200.00%
NVDA250221P011800002024-04-01 3:18PM EDT1,180.00331.70369.60385.000.00--093.20%
NVDA250221P011900002024-05-29 11:12AM EDT1,190.00189.200.000.000.00-1300.00%
NVDA250221P012000002024-05-29 2:13PM EDT1,200.00188.850.000.000.00-1200.00%
NVDA250221P012200002024-04-01 3:18PM EDT1,220.00363.35403.90418.100.00-2095.00%
NVDA250221P012300002024-05-28 2:07PM EDT1,230.00213.220.000.000.00-100.00%
NVDA250221P012500002024-05-28 2:13PM EDT1,250.00224.270.000.000.00-600.00%
NVDA250221P012700002024-05-07 11:53AM EDT1,270.00392.220.000.000.00-200.00%
NVDA250221P012900002024-05-10 10:44AM EDT1,290.00416.500.000.000.00--00.00%
NVDA250221P013000002024-05-28 3:55PM EDT1,300.00256.640.000.000.00-100.00%
NVDA250221P013100002024-04-30 11:59AM EDT1,310.00458.550.000.000.00--00.00%
NVDA250221P013200002024-03-07 11:37AM EDT1,320.00440.06455.80465.250.00--189.61%
NVDA250221P013400002024-05-16 11:06AM EDT1,340.00413.000.000.000.00-200.00%
NVDA250221P013600002024-05-24 11:17AM EDT1,360.00353.400.000.000.00-200.00%
NVDA250221P013700002024-03-22 11:45AM EDT1,370.00473.75600.00618.000.00-219119.17%
NVDA250221P013800002024-05-20 10:26AM EDT1,380.00451.280.000.000.00--00.00%
NVDA250221P013900002024-05-20 10:26AM EDT1,390.00460.030.000.000.00--00.00%
NVDA250221P014000002024-04-18 3:10PM EDT1,400.00558.32483.35494.350.00-1581.97%
NVDA250221P014100002024-05-08 11:24AM EDT1,410.00522.770.000.000.00-200.00%
NVDA250221P014300002024-03-13 10:24AM EDT1,430.00565.53553.15563.050.00-21093.99%
NVDA250221P014400002024-03-15 9:36AM EDT1,440.00592.38562.75572.750.00-221794.54%
NVDA250221P014500002024-03-07 2:29PM EDT1,450.00551.70572.70582.750.00--2295.17%
NVDA250221P014600002024-03-13 1:14PM EDT1,460.00587.82581.55591.850.00--1195.52%
NVDA250221P014700002024-03-12 1:51PM EDT1,470.00589.96568.15578.900.00--190.21%
NVDA250221P014800002024-05-23 11:01AM EDT1,480.00458.000.000.000.00-800.00%
NVDA250221P014900002024-05-07 11:34AM EDT1,490.00593.750.000.000.00-200.00%
NVDA250221P015000002024-05-15 12:49PM EDT1,500.00562.900.000.000.00-200.00%
NVDA250221P015100002024-03-13 11:14AM EDT1,510.00634.95626.50635.700.00-403997.09%
NVDA250221P015200002024-05-07 11:35AM EDT1,520.00621.900.000.000.00-200.00%
NVDA250221P015300002024-05-07 11:35AM EDT1,530.00630.950.000.000.00-200.00%
NVDA250221P015400002024-03-13 11:12AM EDT1,540.00661.90656.05666.550.00-522898.87%
NVDA250221P015500002024-03-07 2:33PM EDT1,550.00642.80666.75678.300.00--299.74%
NVDA250221P015600002024-03-13 11:10AM EDT1,560.00679.28675.25686.350.00--199.85%
NVDA250221P015700002024-05-08 11:01AM EDT1,570.00664.700.000.000.00-200.00%
NVDA250221P015800002024-05-07 11:35AM EDT1,580.00678.600.000.000.00-200.00%
NVDA250221P016000002024-03-11 2:49PM EDT1,600.00738.25723.95736.600.00-3210104.43%
NVDA250221P016100002024-03-07 12:46PM EDT1,610.00700.30723.75736.650.00--96102.39%
NVDA250221P016200002024-03-07 1:49PM EDT1,620.00709.65733.50750.000.00--1103.30%
NVDA250221P016300002024-03-07 2:22PM EDT1,630.00719.95743.00756.400.00--7103.29%
NVDA250221P016400002024-04-29 12:24PM EDT1,640.00764.85513.45526.000.00-2039.40%
NVDA250221P016500002024-03-08 3:20PM EDT1,650.00775.13762.75776.150.00-1621104.25%
NVDA250221P016600002024-03-25 3:05PM EDT1,660.00714.62854.00872.000.00-20126.21%
NVDA250221P016700002024-03-08 3:19PM EDT1,670.00794.69782.45799.750.00-40105.66%
NVDA250221P016800002024-05-23 11:01AM EDT1,680.00641.900.000.000.00-1600.00%
NVDA250221P016900002024-05-08 11:02AM EDT1,690.00781.700.000.000.00-200.00%
NVDA250221P017000002024-03-07 1:42PM EDT1,700.00789.90812.40830.000.00--0107.14%
NVDA250221P017100002024-03-11 12:58PM EDT1,710.00840.80831.10848.000.00-20109.75%
NVDA250221P017200002024-03-13 10:13AM EDT1,720.00834.70828.50843.950.00-20106.82%
NVDA250221P017300002024-03-08 3:21PM EDT1,730.00850.46840.00858.750.00-20108.09%
NVDA250221P017400002024-03-19 12:15PM EDT1,740.00869.65882.75901.950.00-20116.97%
NVDA250221P017500002024-03-07 3:14PM EDT1,750.00828.60860.00878.750.00--0109.02%
NVDA250221P017600002024-04-29 12:24PM EDT1,760.00884.57621.50634.000.00-2038.96%
NVDA250221P017700002024-03-12 10:52AM EDT1,770.00873.35876.40890.250.00-20108.38%
NVDA250221P017800002024-03-07 3:12PM EDT1,780.00858.95890.00910.000.00--0110.53%
NVDA250221P017900002024-03-07 3:10PM EDT1,790.00868.95900.00920.000.00--0110.97%
NVDA250221P018800002024-05-23 11:01AM EDT1,880.00838.960.000.000.00--00.00%
NVDA250221P019100002024-03-12 10:53AM EDT1,910.001,010.201,013.751,030.150.00--0113.95%
NVDA250221P019200002024-03-12 10:53AM EDT1,920.001,020.601,024.301,040.000.00--0114.40%
NVDA250221P019400002024-05-23 1:36PM EDT1,940.00878.000.000.000.00--00.00%