Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
820,49-26,22 (-3,10%)
In data: 11:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA260618C000050002024-03-27 10:02AM EDT5.00895.00810.10820.800.00-1790.00%
NVDA260618C000100002024-03-20 12:27PM EDT10.00879.27804.75815.800.00--3228.35%
NVDA260618C000200002024-03-22 11:39AM EDT20.00920.00795.80806.850.00-136115.36%
NVDA260618C000300002024-02-08 4:05PM EDT30.00672.16842.00862.000.00-24220.00%
NVDA260618C000350002024-03-18 1:48PM EDT35.00855.79804.90818.250.00-2020247.24%
NVDA260618C000400002024-03-18 1:48PM EDT40.00850.99800.45813.800.00-2024224.77%
NVDA260618C000450002024-02-09 4:14PM EDT45.00677.66828.00848.000.00-430.00%
NVDA260618C000500002024-04-17 10:56AM EDT50.00814.18769.40780.600.00-34110.58%
NVDA260618C000600002024-02-02 11:08AM EDT60.00597.50761.60777.700.00-44120.19%
NVDA260618C000700002024-01-30 4:36PM EDT70.00566.85722.00742.000.00-1940.00%
NVDA260618C000800002024-03-21 12:19PM EDT80.00851.45742.65753.800.00-26100.60%
NVDA260618C001000002024-02-05 10:49AM EDT100.00598.60789.65805.300.00-17228.93%
NVDA260618C001200002024-04-05 1:55PM EDT120.00774.87707.50718.650.00-141391.75%
NVDA260618C001300002024-02-28 12:32PM EDT130.00669.63784.30794.850.00-1028219.79%
NVDA260618C001500002024-02-20 2:27PM EDT150.00548.38778.45787.400.00-14212.25%
NVDA260618C001600002024-01-09 12:38PM EDT160.00390.92552.25560.150.00-710.00%
NVDA260618C001700002024-04-05 11:39AM EDT170.00728.25666.30674.250.00-21484.26%
NVDA260618C001800002024-03-11 3:57PM EDT180.00697.86708.25719.250.00-116134.24%
NVDA260618C001900002024-02-26 2:15PM EDT190.00632.02732.15743.550.00-18161.89%
NVDA260618C002000002024-04-18 1:47PM EDT200.00669.65640.75648.600.00-21680.26%
NVDA260618C002100002024-04-19 10:36AM EDT210.00638.65630.95640.05-28.30-4.24%11578.36%
NVDA260618C002200002024-04-10 1:12PM EDT220.00672.20623.65631.700.00-22277.79%
NVDA260618C002300002024-02-22 2:58PM EDT230.00574.92734.00754.000.00-824178.37%
NVDA260618C002400002024-03-06 1:10PM EDT240.00678.00667.15676.900.00-112120.41%
NVDA260618C002500002024-03-22 9:30AM EDT250.00695.60597.25608.150.00-14174.68%
NVDA260618C002600002024-02-06 11:08AM EDT260.00454.07692.00712.000.00-139147.68%
NVDA260618C002700002024-03-06 2:15PM EDT270.00658.80642.40651.900.00-414112.31%
NVDA260618C002800002024-04-16 10:06AM EDT280.00635.68575.40583.100.00-15572.71%
NVDA260618C002900002024-02-22 2:45PM EDT290.00526.55684.00704.000.00-510147.96%
NVDA260618C003000002024-04-19 10:34AM EDT300.00563.00558.65566.70-57.00-9.19%68870.72%
NVDA260618C003100002024-04-18 11:45AM EDT310.00594.00550.60558.800.00-527269.93%
NVDA260618C003200002024-04-05 9:37AM EDT320.00590.39542.90550.700.00-22969.18%
NVDA260618C003300002024-04-01 12:48PM EDT330.00619.33534.85542.800.00-3468.39%
NVDA260618C003400002024-04-09 10:28AM EDT340.00560.53527.55535.350.00-11067.92%
NVDA260618C003500002024-03-18 3:01PM EDT350.00591.85539.40552.450.00-14978.44%
NVDA260618C003600002024-04-02 11:38AM EDT360.00590.70514.45517.500.00-121466.56%
NVDA260618C003700002024-04-09 2:39PM EDT370.00533.70507.60510.350.00-14466.23%
NVDA260618C003800002024-04-09 1:00PM EDT380.00525.80500.25503.050.00-2016065.72%
NVDA260618C003900002024-04-04 11:48AM EDT390.00566.15492.90495.800.00-12665.20%
NVDA260618C004000002024-04-17 3:58PM EDT400.00512.00486.85489.600.00-350765.20%
NVDA260618C004100002024-04-03 10:29AM EDT410.00561.20479.35481.950.00-21464.53%
NVDA260618C004200002024-04-16 1:07PM EDT420.00527.80471.80474.500.00-210963.88%
NVDA260618C004300002024-04-02 2:47PM EDT430.00537.40464.80467.500.00-23263.44%
NVDA260618C004400002024-04-02 10:23AM EDT440.00519.00457.85460.700.00-104663.03%
NVDA260618C004500002024-04-08 10:50AM EDT450.00508.80451.50453.900.00-19962.72%
NVDA260618C004600002024-04-02 10:22AM EDT460.00504.15445.15448.250.00-124162.61%
NVDA260618C004700002024-03-25 12:05PM EDT470.00564.07438.30440.750.00-19462.04%
NVDA260618C004800002024-04-01 10:49AM EDT480.00516.90431.80434.300.00-110061.71%
NVDA260618C004900002024-04-15 1:31PM EDT490.00470.06425.25427.500.00-17161.30%
NVDA260618C005000002024-04-19 11:03AM EDT500.00425.20419.30422.10-62.30-12.78%213361.22%
NVDA260618C005100002024-04-16 3:23PM EDT510.00469.75413.05415.450.00-17260.85%
NVDA260618C005200002024-04-18 9:37AM EDT520.00422.35406.35408.600.00-15260.36%
NVDA260618C005300002024-04-01 12:32PM EDT530.00476.97400.20402.500.00-214160.07%
NVDA260618C005400002024-04-02 3:51PM EDT540.00465.02394.60396.850.00-82359.93%
NVDA260618C005500002024-04-19 11:10AM EDT550.00395.49389.00391.25-17.66-4.27%24559.77%
NVDA260618C005600002024-04-01 10:16AM EDT560.00473.81382.20384.400.00-14559.22%
NVDA260618C005700002024-04-17 2:57PM EDT570.00405.00377.35379.650.00-53759.27%
NVDA260618C005800002024-03-19 10:27AM EDT580.00409.20395.40398.000.00-16366.08%
NVDA260618C005900002024-04-05 10:45AM EDT590.00412.05365.40367.500.00-52458.59%
NVDA260618C006000002024-04-19 11:07AM EDT600.00365.45360.50362.70-18.55-4.83%115058.57%
NVDA260618C006100002024-03-19 12:00PM EDT610.00401.10375.80386.650.00-13065.41%
NVDA260618C006200002024-04-10 9:30AM EDT620.00371.00348.65350.950.00-16257.88%
NVDA260618C006300002024-04-17 3:32PM EDT630.00364.00343.75346.100.00-15657.79%
NVDA260618C006400002024-04-11 2:32PM EDT640.00409.82338.80341.150.00-23057.68%
NVDA260618C006500002024-04-19 11:03AM EDT650.00337.88333.60335.90-18.02-5.06%27857.47%
NVDA260618C006600002024-04-19 10:28AM EDT660.00331.00328.20330.20-52.50-13.69%622357.16%
NVDA260618C006700002024-03-27 11:14AM EDT670.00395.73322.95325.350.00-29756.97%
NVDA260618C006800002024-04-19 10:22AM EDT680.00323.00318.40320.50-54.37-14.41%120156.86%
NVDA260618C006900002024-04-19 11:09AM EDT690.00319.52313.55315.55-102.03-24.20%223256.68%
NVDA260618C007000002024-04-19 10:38AM EDT700.00313.07308.75310.85-27.08-7.96%441656.53%
NVDA260618C007100002024-04-19 10:24AM EDT710.00307.45304.10306.30-61.04-16.56%25456.40%
NVDA260618C007200002024-04-18 12:04PM EDT720.00330.15299.40301.300.00-313656.20%
NVDA260618C007300002024-04-17 2:30PM EDT730.00321.10294.70296.700.00-935856.03%
NVDA260618C007400002024-04-17 2:11PM EDT740.00316.85290.20292.350.00-15855.90%
NVDA260618C007500002024-04-19 11:03AM EDT750.00291.54286.15288.90-28.19-8.82%186155.93%
NVDA260618C007600002024-04-18 12:07PM EDT760.00310.62281.80284.250.00-23655.76%
NVDA260618C007700002024-04-18 12:35PM EDT770.00306.44277.15278.900.00-1210655.46%
NVDA260618C007800002024-04-18 12:34PM EDT780.00285.98273.05275.10-16.06-5.32%15355.39%
NVDA260618C007900002024-04-18 10:14AM EDT790.00291.45269.55270.900.00-428655.34%
NVDA260618C008000002024-04-19 11:07AM EDT800.00269.72265.85267.35-20.28-6.99%234955.33%
NVDA260618C008100002024-04-17 10:52AM EDT810.00293.48261.10262.550.00-18755.04%
NVDA260618C008200002024-04-19 11:12AM EDT820.00261.47257.20258.55-33.12-11.24%203654.93%
NVDA260618C008300002024-04-19 11:12AM EDT830.00258.03253.15254.70-21.53-7.70%2312454.81%
NVDA260618C008400002024-04-17 1:39PM EDT840.00273.70249.55251.000.00-52154.74%
NVDA260618C008500002024-04-19 11:04AM EDT850.00248.50245.40247.05-22.50-8.30%838454.58%
NVDA260618C008600002024-04-19 10:32AM EDT860.00244.65242.30243.85-25.61-9.48%89554.60%
NVDA260618C008700002024-04-19 10:28AM EDT870.00238.15238.10239.50-19.85-7.69%119354.36%
NVDA260618C008800002024-04-18 12:33PM EDT880.00262.46234.70236.000.00-15054.30%
NVDA260618C008900002024-04-19 10:55AM EDT890.00237.10231.10232.60-18.90-7.38%26754.21%
NVDA260618C009000002024-04-19 10:05AM EDT900.00241.15227.65228.90-12.79-5.04%11,11754.10%
NVDA260618C009100002024-04-19 10:14AM EDT910.00232.00224.60226.30-20.25-8.03%146354.14%
NVDA260618C009200002024-04-18 11:44AM EDT920.00247.15220.80222.150.00-116753.92%
NVDA260618C009300002024-04-18 11:44AM EDT930.00243.60217.50219.200.00-123253.88%
NVDA260618C009400002024-04-15 1:37PM EDT940.00248.00214.65216.050.00-17153.85%
NVDA260618C009500002024-04-19 11:26AM EDT950.00211.10211.30212.60-24.55-10.42%229953.73%
NVDA260618C009600002024-04-18 12:34PM EDT960.00232.30207.95209.250.00-64053.61%
NVDA260618C009700002024-04-11 3:01PM EDT970.00256.63204.90206.400.00-317853.57%
NVDA260618C009800002024-04-19 11:26AM EDT980.00202.25201.75203.30-34.80-14.68%86053.48%
NVDA260618C009900002024-04-19 10:24AM EDT990.00200.00198.85200.30-25.95-11.48%11353.42%
NVDA260618C010000002024-04-19 11:32AM EDT1,000.00196.62195.80197.30-10.57-5.10%31,36953.33%
NVDA260618C010100002024-04-18 11:47AM EDT1,010.00217.95192.95194.300.00-13353.26%
NVDA260618C010200002024-04-18 3:20PM EDT1,020.00207.20190.40191.550.00-186053.23%
NVDA260618C010300002024-04-16 10:42AM EDT1,030.00216.75187.30188.450.00-23653.11%
NVDA260618C010400002024-04-15 1:16PM EDT1,040.00222.72184.55185.900.00-2453.07%
NVDA260618C010500002024-04-18 9:40AM EDT1,050.00189.40181.75183.250.00-34853.00%
NVDA260618C010600002024-04-18 1:22PM EDT1,060.00194.25179.05180.400.00-11752.92%
NVDA260618C010700002024-04-15 12:18PM EDT1,070.00217.57176.60177.700.00-41952.88%
NVDA260618C010800002024-04-15 11:00AM EDT1,080.00215.13174.15175.700.00-11452.89%
NVDA260618C010900002024-04-17 3:32PM EDT1,090.00185.00171.40172.550.00-110452.75%
NVDA260618C011000002024-04-19 11:08AM EDT1,100.00172.90169.10170.70-15.95-8.45%223352.79%
NVDA260618C011100002024-04-09 11:08AM EDT1,110.00179.75166.15167.600.00-12752.61%
NVDA260618C011200002024-03-25 11:43AM EDT1,120.00254.35164.10165.250.00-103052.61%
NVDA260618C011300002024-04-01 10:45AM EDT1,130.00220.30162.10163.350.00-12652.65%
NVDA260618C011400002024-04-17 3:30PM EDT1,140.00171.75159.00160.450.00-115152.46%
NVDA260618C011500002024-04-19 11:21AM EDT1,150.00158.30156.75158.10-13.13-7.66%12952.41%
NVDA260618C011600002024-04-11 2:22PM EDT1,160.00199.07154.75155.950.00-2352.40%
NVDA260618C011700002024-04-19 10:18AM EDT1,170.00158.19152.55153.75-8.36-5.02%10252.36%
NVDA260618C011800002024-04-17 3:22PM EDT1,180.00164.75150.30151.750.00-101452.33%
NVDA260618C011900002024-04-12 3:07PM EDT1,190.00180.58148.20149.300.00-2052.26%
NVDA260618C012000002024-04-19 11:32AM EDT1,200.00146.86146.40147.70-12.69-7.95%3121252.31%
NVDA260618C012100002024-04-12 3:04PM EDT1,210.00176.38144.00145.600.00-41452.23%
NVDA260618C012200002024-04-19 10:18AM EDT1,220.00147.78141.95143.30-15.97-9.75%22552.16%
NVDA260618C012300002024-04-12 1:13PM EDT1,230.00177.35139.60141.000.00-23852.06%
NVDA260618C012400002024-04-08 10:20AM EDT1,240.00165.89137.95139.550.00-12252.11%
NVDA260618C012500002024-04-19 9:34AM EDT1,250.00146.50136.00137.55-14.00-8.72%1017752.07%
NVDA260618C012600002024-04-17 11:36AM EDT1,260.00153.50134.10135.200.00-101751.99%
NVDA260618C012700002024-02-28 4:37PM EDT1,270.0098.35177.65179.350.00-2261.50%
NVDA260618C012800002024-04-03 9:37AM EDT1,280.00168.35130.60131.950.00-12451.99%
NVDA260618C012900002024-03-11 10:42AM EDT1,290.00157.50150.50152.200.00-1556.57%
NVDA260618C013000002024-04-18 10:34AM EDT1,300.00141.31126.70128.300.00-106651.89%
NVDA260618C013200002024-04-04 3:18PM EDT1,320.00147.89123.20124.750.00-11651.82%
NVDA260618C013400002024-04-19 9:37AM EDT1,340.00127.00119.55120.85-3.70-2.83%51551.68%
NVDA260618C013600002024-04-11 2:31PM EDT1,360.00153.62116.35117.600.00-1651.63%
NVDA260618C013800002024-04-19 11:32AM EDT1,380.00114.01113.20114.40-20.84-15.45%21851.57%
NVDA260618C014000002024-04-19 10:39AM EDT1,400.00109.90110.10111.30-10.23-8.52%106251.52%
NVDA260618C014200002024-04-19 11:20AM EDT1,420.00108.00107.10108.70-9.97-8.45%72851.50%
NVDA260618C014400002024-04-09 11:24AM EDT1,440.00114.05104.40105.850.00-202651.48%
NVDA260618C014600002024-04-04 2:39PM EDT1,460.00128.31101.55102.600.00-3051.37%
NVDA260618C014800002024-04-09 11:09AM EDT1,480.00107.8498.85100.150.00-64951.36%
NVDA260618C015000002024-04-19 11:30AM EDT1,500.0097.1496.3097.55-11.08-10.24%2317451.33%
NVDA260618C015200002024-04-17 1:09PM EDT1,520.00106.3993.5594.800.00-21751.24%
NVDA260618C015400002024-04-17 1:47PM EDT1,540.00102.9791.0092.350.00-21651.19%
NVDA260618C015600002024-04-19 11:32AM EDT1,560.0089.4488.6589.95-11.62-11.50%16551.15%
NVDA260618C015800002024-04-12 2:56PM EDT1,580.00108.7486.3587.650.00-4651.12%
NVDA260618C016000002024-04-19 10:19AM EDT1,600.0087.2284.2085.40-6.28-6.72%16851.09%
NVDA260618C016200002024-04-12 12:09PM EDT1,620.00108.6282.2583.600.00-11451.13%
NVDA260618C016400002024-04-19 11:10AM EDT1,640.0082.6479.8581.10-9.21-10.03%13451.02%
NVDA260618C016500002024-04-17 11:51AM EDT1,650.0091.8079.1080.150.00-8451.05%
NVDA260618C016600002024-04-17 11:50AM EDT1,660.0090.3777.9579.400.00-502551.05%
NVDA260618C016700002024-04-17 1:20PM EDT1,670.0086.7076.7578.000.00-23750.96%
NVDA260618C016800002024-04-17 1:20PM EDT1,680.0085.6375.9077.050.00-28650.96%
NVDA260618C016900002024-04-17 1:20PM EDT1,690.0084.6774.9076.100.00-301250.95%
NVDA260618C017000002024-04-19 11:10AM EDT1,700.0076.5474.0575.30-5.82-7.07%14650.97%
NVDA260618C017100002024-04-17 11:43AM EDT1,710.0085.3973.0074.200.00-104050.92%
NVDA260618C017200002024-04-17 12:48PM EDT1,720.0080.8172.2073.550.00-161650.96%
NVDA260618C017300002024-04-18 1:01PM EDT1,730.0081.1971.4572.700.00-21550.97%
NVDA260618C017400002024-04-18 1:02PM EDT1,740.0080.1170.3071.550.00-101350.90%
NVDA260618C017500002024-04-18 2:15PM EDT1,750.0077.9569.5570.650.00-362050.90%
NVDA260618C017600002024-04-18 2:10PM EDT1,760.0076.5368.6069.750.00-6650.87%
NVDA260618C017700002024-04-19 10:08AM EDT1,770.0072.7767.9569.25-3.06-4.04%21350.93%
NVDA260618C017800002024-04-18 1:57PM EDT1,780.0074.7366.9068.050.00-21250.85%
NVDA260618C017900002024-04-19 11:10AM EDT1,790.0068.4966.1567.30-4.95-6.74%12650.86%
NVDA260618C018000002024-04-19 11:16AM EDT1,800.0066.8765.2066.40-6.49-8.85%181650.82%
NVDA260618C018100002024-04-19 10:10AM EDT1,810.0069.1564.4065.60-16.55-19.31%2550.81%
NVDA260618C018200002024-04-18 10:28AM EDT1,820.0071.5863.8064.900.00-3250.84%
NVDA260618C018300002024-04-18 10:27AM EDT1,830.0070.8963.0064.050.00-71450.82%
NVDA260618C018400002024-04-18 10:36AM EDT1,840.0071.3862.2563.300.00-181250.82%
NVDA260618C018500002024-04-17 1:09PM EDT1,850.0070.7061.3062.550.00-241250.78%
NVDA260618C018600002024-04-17 1:47PM EDT1,860.0069.3860.7561.900.00-2350.81%
NVDA260618C018700002024-04-17 1:09PM EDT1,870.0069.0659.9561.050.00-201050.78%
NVDA260618C019000002024-04-17 12:48PM EDT1,900.0065.3457.7558.850.00-18950.74%
NVDA260618C019100002024-04-17 1:18PM EDT1,910.0065.0557.2058.250.00-2850.77%
NVDA260618C019200002024-04-18 1:01PM EDT1,920.0064.6556.5557.650.00-51450.78%
NVDA260618C019300002024-04-19 10:08AM EDT1,930.0060.0755.8556.95-2.75-4.38%21450.76%
NVDA260618C019400002024-04-19 10:10AM EDT1,940.0059.0155.3556.50-3.17-5.10%1814550.81%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA260618P000050002024-04-10 10:24AM EDT5.000.050.020.060.00-4179118.36%
NVDA260618P000100002024-03-27 9:34AM EDT10.000.200.020.130.00-515105.86%
NVDA260618P000150002024-03-27 9:34AM EDT15.000.310.000.160.00-1595.31%
NVDA260618P000200002024-03-21 12:41PM EDT20.000.190.020.19+0.14+280.00%1389.94%
NVDA260618P000250002024-03-27 1:03PM EDT25.000.100.050.220.00-1586.04%
NVDA260618P000300002024-03-14 11:58AM EDT30.000.090.020.290.00-91682.23%
NVDA260618P000350002024-01-11 11:24AM EDT35.000.080.010.430.00-1381.01%
NVDA260618P000400002024-04-15 10:14AM EDT40.000.220.150.310.00-14577.64%
NVDA260618P000450002024-04-10 10:24AM EDT45.000.270.180.340.00-13475.39%
NVDA260618P000500002024-04-17 12:01PM EDT50.000.290.210.370.00-8423473.34%
NVDA260618P000600002024-04-11 9:30AM EDT60.000.490.280.460.00-1970.12%
NVDA260618P000700002024-04-15 1:05PM EDT70.000.500.360.550.00-1767.38%
NVDA260618P000800002024-03-04 4:52PM EDT80.000.440.140.880.00-4564.43%
NVDA260618P000900002024-03-18 1:33PM EDT90.000.550.460.870.00-313163.06%
NVDA260618P001000002024-04-17 12:18PM EDT100.000.770.820.930.00-139562.11%
NVDA260618P001100002024-04-15 12:41PM EDT110.001.020.881.100.00-11760.21%
NVDA260618P001200002024-04-16 10:31AM EDT120.001.271.081.300.00-27859.02%
NVDA260618P001300002024-03-22 9:46AM EDT130.001.251.301.550.00-31058.00%
NVDA260618P001400002024-04-08 2:49PM EDT140.001.471.561.800.00-41057.01%
NVDA260618P001500002024-04-16 9:30AM EDT150.002.001.852.100.00-12856.14%
NVDA260618P001600002024-03-28 10:24AM EDT160.002.252.182.430.00-1555.34%
NVDA260618P001700002024-04-02 11:29AM EDT170.002.452.542.840.00-26154.66%
NVDA260618P001800002024-03-13 3:56PM EDT180.003.152.342.900.00-22052.48%
NVDA260618P001900002024-03-13 3:14PM EDT190.003.652.713.300.00-42951.83%
NVDA260618P002000002024-04-10 10:59AM EDT200.003.503.854.250.00-28752.75%
NVDA260618P002100002024-04-17 1:59PM EDT210.004.154.404.800.00-62952.20%
NVDA260618P002200002024-04-19 11:11AM EDT220.005.095.005.35+0.39+8.30%13651.64%
NVDA260618P002300002024-04-17 12:00PM EDT230.005.275.656.000.00-33951.16%
NVDA260618P002400002024-04-17 12:00PM EDT240.005.906.356.700.00-12950.69%
NVDA260618P002500002024-04-17 12:34PM EDT250.006.757.057.450.00-413450.20%
NVDA260618P002600002024-04-17 12:41PM EDT260.007.557.858.250.00-322550.03%
NVDA260618P002700002024-04-17 12:41PM EDT270.008.358.809.000.00-2749.46%
NVDA260618P002800002024-04-17 12:23PM EDT280.009.009.7010.100.00-110449.26%
NVDA260618P002900002024-04-15 3:26PM EDT290.009.8510.7011.100.00-12548.88%
NVDA260618P003000002024-04-19 11:11AM EDT300.0011.7911.8012.25+1.39+13.37%2192148.59%
NVDA260618P003100002024-04-12 11:29AM EDT310.0011.1012.9513.350.00-18048.20%
NVDA260618P003200002024-04-10 1:39PM EDT320.0012.6214.1014.550.00-26047.86%
NVDA260618P003300002024-04-19 10:27AM EDT330.0015.4415.4515.90+1.01+7.00%112447.60%
NVDA260618P003400002024-04-19 9:45AM EDT340.0015.7516.8017.30+0.35+2.27%13647.32%
NVDA260618P003500002024-04-16 1:28PM EDT350.0015.8018.2018.750.00-1238547.03%
NVDA260618P003600002024-04-17 1:53PM EDT360.0018.2519.7020.350.00-27446.80%
NVDA260618P003700002024-03-14 10:12AM EDT370.0022.2718.4519.100.00-22844.64%
NVDA260618P003800002024-04-19 11:11AM EDT380.0022.9123.0023.70+3.63+18.83%19946.30%
NVDA260618P003900002024-04-19 11:12AM EDT390.0024.6924.8025.45+0.89+3.74%18946.04%
NVDA260618P004000002024-04-19 11:12AM EDT400.0026.5226.6027.35+0.70+2.71%117945.82%
NVDA260618P004100002024-04-09 10:36AM EDT410.0027.9028.6029.300.00-33645.59%
NVDA260618P004200002024-04-15 11:48AM EDT420.0026.0030.6031.300.00-13845.34%
NVDA260618P004300002024-04-03 3:58PM EDT430.0029.6532.6033.450.00-205445.14%
NVDA260618P004400002024-04-17 12:03PM EDT440.0031.8034.8535.700.00-215444.95%
NVDA260618P004500002024-04-17 1:52PM EDT450.0034.5037.2538.000.00-439844.74%
NVDA260618P004600002024-04-03 11:43AM EDT460.0034.4839.4040.300.00-13344.50%
NVDA260618P004700002024-04-18 11:47AM EDT470.0037.9442.0042.800.00-112644.31%
NVDA260618P004800002024-04-18 11:47AM EDT480.0040.3144.4545.350.00-18444.12%
NVDA260618P004900002024-04-15 10:20AM EDT490.0039.4547.1548.100.00-14543.97%
NVDA260618P005000002024-04-18 12:40PM EDT500.0045.3849.7550.700.00-2034043.73%
NVDA260618P005100002024-03-08 12:05PM EDT510.0050.7547.1048.100.00-13641.54%
NVDA260618P005200002024-04-16 3:08PM EDT520.0048.1055.5556.600.00-452743.42%
NVDA260618P005300002024-04-09 11:43AM EDT530.0057.1758.5559.600.00-45443.24%
NVDA260618P005400002024-04-12 1:21PM EDT540.0054.6661.7062.750.00-13843.09%
NVDA260618P005500002024-04-17 3:13PM EDT550.0061.3764.8565.950.00-413942.92%
NVDA260618P005600002024-04-11 12:46PM EDT560.0058.0068.1069.200.00-11942.74%
NVDA260618P005700002024-04-11 10:38AM EDT570.0068.6071.3572.60+5.55+8.80%134342.59%
NVDA260618P005800002024-04-11 10:35AM EDT580.0066.3574.9076.250.00-25442.48%
NVDA260618P005900002024-04-18 10:46AM EDT590.0072.8878.4079.600.00-13542.26%
NVDA260618P006000002024-04-19 11:14AM EDT600.0080.8582.0583.30+3.27+4.21%256842.12%
NVDA260618P006100002024-04-18 2:16PM EDT610.0081.1785.7587.050.00-25441.97%
NVDA260618P006200002024-04-09 11:30AM EDT620.0087.3089.4090.750.00-35041.79%
NVDA260618P006300002024-04-01 9:30AM EDT630.0083.9493.4094.650.00-31541.63%
NVDA260618P006400002024-04-18 11:16AM EDT640.0093.6597.3098.60+3.65+4.06%11741.47%
NVDA260618P006500002024-04-12 12:18PM EDT650.0089.71101.50102.900.00-18141.38%
NVDA260618P006600002024-04-11 1:16PM EDT660.00105.80105.60107.00+15.40+17.04%111441.22%
NVDA260618P006700002024-04-12 9:33AM EDT670.0094.03109.90111.300.00-1741.08%
NVDA260618P006800002024-04-11 1:30PM EDT680.0097.85114.00115.450.00-5940.89%
NVDA260618P006900002024-04-08 10:57AM EDT690.00107.00118.60120.200.00-12440.83%
NVDA260618P007000002024-04-19 11:23AM EDT700.00122.95123.05124.75+6.20+5.31%117940.70%
NVDA260618P007100002024-03-12 1:12PM EDT710.00117.20107.50109.050.00-91735.68%
NVDA260618P007200002024-04-19 10:17AM EDT720.00129.85132.30133.95+7.65+6.26%45240.40%
NVDA260618P007300002024-03-13 1:42PM EDT730.00127.30121.75123.700.00-61836.75%
NVDA260618P007400002024-03-12 11:30AM EDT740.00129.00123.65125.250.00-1835.89%
NVDA260618P007500002024-04-15 9:30AM EDT750.00128.30146.70148.550.00-1021040.00%
NVDA260618P007600002024-04-17 3:38PM EDT760.00144.65151.70153.600.00-246139.87%
NVDA260618P007700002024-04-17 3:33PM EDT770.00149.95156.80158.600.00-2511839.72%
NVDA260618P007800002024-04-04 11:59AM EDT780.00144.38161.70163.600.00-12539.55%
NVDA260618P007900002024-04-18 12:31PM EDT790.00154.55167.10169.050.00-11539.46%
NVDA260618P008000002024-04-12 9:30AM EDT800.00147.05172.10174.150.00-1026539.28%
NVDA260618P008100002024-04-15 11:48AM EDT810.00156.95177.75179.850.00-11539.21%
NVDA260618P008200002024-04-19 10:17AM EDT820.00182.00183.05185.20+12.90+7.63%55139.05%
NVDA260618P008300002024-04-04 10:34AM EDT830.00168.10188.65190.850.00-1638.94%
NVDA260618P008400002024-03-27 10:06AM EDT840.00179.30194.00196.100.00-81538.73%
NVDA260618P008500002024-04-19 10:19AM EDT850.00197.98200.00202.25+6.48+3.38%22438.69%
NVDA260618P008600002024-04-19 9:33AM EDT860.00200.10205.75207.95+4.68+2.39%24738.55%
NVDA260618P008700002024-04-12 3:42PM EDT870.00191.30211.20213.500.00-12018338.35%
NVDA260618P008800002024-04-11 1:08PM EDT880.00190.17217.35219.900.00-31438.32%
NVDA260618P008900002024-04-12 11:02AM EDT890.00202.08221.25226.900.00-1838.41%
NVDA260618P009000002024-04-11 2:31PM EDT900.00230.05227.05232.90+30.35+15.20%16238.26%
NVDA260618P009100002024-04-02 2:46PM EDT910.00214.00233.55238.650.00-21038.05%
NVDA260618P009200002024-04-09 10:38AM EDT920.00239.00239.50245.00+3.00+1.27%1537.95%
NVDA260618P009400002024-04-05 12:09PM EDT940.00232.25251.50257.800.00-31337.74%
NVDA260618P009500002024-04-11 12:40PM EDT950.00230.60258.40264.150.00-808637.60%
NVDA260618P009600002024-04-16 2:51PM EDT960.00241.55264.40270.350.00-2337.41%
NVDA260618P009700002024-03-26 2:14PM EDT970.00233.90271.05276.800.00-10937.27%
NVDA260618P009800002024-04-08 11:12AM EDT980.00257.35277.30283.750.00-91437.21%
NVDA260618P009900002024-03-27 11:44AM EDT990.00264.40284.45290.750.00-2637.15%
NVDA260618P010000002024-04-19 10:20AM EDT1,000.00290.78291.05297.55+19.38+7.14%232337.04%
NVDA260618P010100002024-04-09 10:19AM EDT1,010.00284.63297.60304.500.00-63136.95%
NVDA260618P010200002024-04-01 10:42AM EDT1,020.00272.75304.00310.750.00-81436.69%
NVDA260618P010300002024-03-19 10:51AM EDT1,030.00298.20297.20302.900.00-71233.45%
NVDA260618P010400002024-04-08 1:21PM EDT1,040.00298.15317.25324.750.00-3736.46%
NVDA260618P010500002024-02-01 1:23PM EDT1,050.00434.75311.10315.700.00--432.91%
NVDA260618P010600002024-02-01 3:14PM EDT1,060.00440.40318.25322.700.00-3732.74%
NVDA260618P010700002024-04-04 2:52PM EDT1,070.00316.13338.05346.150.00-12336.11%
NVDA260618P010800002024-04-04 3:01PM EDT1,080.00327.19345.20356.450.00-2936.64%
NVDA260618P010900002024-02-07 4:50PM EDT1,090.00415.45332.40338.500.00-2631.00%
NVDA260618P011000002024-04-09 1:03PM EDT1,100.00349.14358.35369.050.00-11835.96%
NVDA260618P011100002024-02-02 1:57PM EDT1,110.00458.05353.55358.550.00-12931.88%
NVDA260618P011200002024-02-05 3:10PM EDT1,120.00447.91337.10342.150.00-2926.05%
NVDA260618P011300002024-04-01 11:47AM EDT1,130.00352.33380.85392.100.00-71135.75%
NVDA260618P011400002024-04-01 10:29AM EDT1,140.00351.75388.00399.150.00-2635.52%
NVDA260618P011500002024-03-13 11:47AM EDT1,150.00376.38360.65374.750.00-2227.88%
NVDA260618P011600002024-03-26 10:43AM EDT1,160.00356.55400.95416.050.00-2335.64%
NVDA260618P011700002024-03-28 10:02AM EDT1,170.00378.52411.35422.950.00-7635.34%
NVDA260618P011800002024-03-13 11:46AM EDT1,180.00399.11382.20395.350.00-2226.53%
NVDA260618P011900002024-03-27 10:47AM EDT1,190.00395.48426.00440.100.00-4435.46%
NVDA260618P012000002024-04-11 10:42AM EDT1,200.00402.15434.00446.600.00-11635.03%
NVDA260618P012100002024-03-22 3:14PM EDT1,210.00393.85442.30454.100.00-21234.81%
NVDA260618P012200002024-03-26 10:30AM EDT1,220.00399.10450.05464.300.00-72035.22%
NVDA260618P012300002024-03-19 10:00AM EDT1,230.00448.54439.00452.400.00-82430.15%
NVDA260618P012400002024-03-27 9:54AM EDT1,240.00428.34466.25479.100.00-59334.69%
NVDA260618P012500002024-04-19 10:41AM EDT1,250.00483.35474.30487.45+28.49+6.26%18334.64%
NVDA260618P012600002024-03-27 11:35AM EDT1,260.00451.11480.35495.750.00-43634.56%
NVDA260618P012700002024-03-26 1:29PM EDT1,270.00431.76489.15504.000.00-48634.46%
NVDA260618P012800002024-02-21 4:00PM EDT1,280.00615.88436.60445.900.00-1690.00%
NVDA260618P012900002024-02-21 10:44AM EDT1,290.00615.55441.45456.450.00-2450.00%
NVDA260618P013000002024-04-18 10:08AM EDT1,300.00513.44512.70529.60+8.55+1.69%264334.31%
NVDA260618P013200002024-03-04 11:34AM EDT1,320.00505.99486.05501.600.00-29516.48%
NVDA260618P013400002024-02-14 2:55PM EDT1,340.00620.85520.00540.000.00-4614226.74%
NVDA260618P013600002024-02-14 12:16PM EDT1,360.00646.95536.00556.000.00-4512025.75%
NVDA260618P013800002024-02-14 1:23PM EDT1,380.00661.95554.00572.000.00-733724.54%
NVDA260618P014000002024-04-18 10:01AM EDT1,400.00589.68598.75617.950.00-22134.08%
NVDA260618P014400002024-02-14 12:25PM EDT1,440.00718.40604.00624.000.00-2021.22%
NVDA260618P014600002024-02-13 10:54AM EDT1,460.00747.65618.75636.000.00--00.00%
NVDA260618P014800002024-02-14 11:52AM EDT1,480.00748.40638.00658.000.00-200.00%
NVDA260618P015000002024-04-18 10:08AM EDT1,500.00687.45686.55705.95+12.12+1.79%11132.85%
NVDA260618P015200002024-03-13 11:43AM EDT1,520.00675.20657.15674.000.00--30.00%
NVDA260618P015400002024-03-13 11:43AM EDT1,540.00690.90672.05692.000.00--20.00%
NVDA260618P015600002024-03-13 11:44AM EDT1,560.00707.73690.40710.000.00--10.00%
NVDA260618P015800002024-03-13 12:24PM EDT1,580.00721.08709.20728.000.00-2120.00%
NVDA260618P016000002024-04-18 10:01AM EDT1,600.00769.42780.60800.000.00-11132.88%
NVDA260618P016200002024-02-27 2:14PM EDT1,620.00828.00733.05752.000.00--00.00%
NVDA260618P016400002024-03-08 12:42PM EDT1,640.00758.20766.85780.450.00-12120.00%
NVDA260618P016500002024-04-05 9:38AM EDT1,650.00796.65826.30846.000.00-1032.21%
NVDA260618P016700002024-04-02 9:38AM EDT1,670.00799.00846.00865.950.00--032.58%
NVDA260618P017000002024-04-18 10:01AM EDT1,700.00863.59874.10893.900.00-2732.19%
NVDA260618P017100002024-03-08 1:16PM EDT1,710.00835.10830.00848.000.00-660.00%
NVDA260618P017200002024-03-08 12:42PM EDT1,720.00830.25838.05858.000.00-110.00%
NVDA260618P017300002024-03-08 12:42PM EDT1,730.00839.50848.00866.000.00-110.00%
NVDA260618P017400002024-03-08 12:42PM EDT1,740.00848.45858.00876.000.00-220.00%
NVDA260618P017500002024-03-08 12:42PM EDT1,750.00857.60868.85884.000.00-110.00%
NVDA260618P017600002024-03-07 1:34PM EDT1,760.00856.95876.00894.000.00--10.00%
NVDA260618P017700002024-03-08 12:42PM EDT1,770.00876.15887.70904.000.00-220.00%
NVDA260618P017900002024-04-18 9:51AM EDT1,790.00946.18962.00980.000.00-6431.71%
NVDA260618P018400002024-03-20 11:49AM EDT1,840.00960.231,012.001,030.000.00--032.53%
NVDA260618P019400002024-03-20 11:49AM EDT1,940.001,056.731,112.001,132.000.00--035.24%