Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
810,27-36,44 (-4,30%)
In data: 12:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA261218C000050002024-04-19 10:14AM EDT5.00829.00811.30827.35-14.75-1.75%4830.00%
NVDA261218C000100002024-04-03 12:51PM EDT10.00816.00806.80823.00-75.70-8.49%130.00%
NVDA261218C000200002024-04-12 2:41PM EDT20.00862.90797.20813.300.00-41234.60%
NVDA261218C000300002024-04-15 3:32PM EDT30.00836.47789.50805.550.00-45191.41%
NVDA261218C000600002024-03-26 3:29PM EDT60.00892.76763.65779.600.00-121140.87%
NVDA261218C000700002024-04-19 9:42AM EDT70.00776.23755.30771.35-13.22-1.67%1017133.15%
NVDA261218C000800002024-03-21 12:19PM EDT80.00852.70746.00761.900.00-225124.79%
NVDA261218C001000002024-04-19 9:54AM EDT100.00747.60729.15745.05-55.77-6.94%232114.96%
NVDA261218C001100002024-04-16 11:45AM EDT110.00778.90719.80735.700.00-413109.63%
NVDA261218C001200002024-04-10 3:23PM EDT120.00771.80712.70728.450.00-2021107.81%
NVDA261218C001300002024-04-04 3:52PM EDT130.00754.52707.80715.800.00-114104.13%
NVDA261218C001400002024-03-05 4:52PM EDT140.00731.15732.00748.050.00-22142.27%
NVDA261218C001500002024-02-20 2:49PM EDT150.00553.32778.80794.900.00-811219.74%
NVDA261218C001600002024-03-12 2:30PM EDT160.00758.71762.60778.650.00-425190.04%
NVDA261218C001700002024-04-18 3:58PM EDT170.00702.38674.40682.350.00-4893.91%
NVDA261218C001800002024-04-16 2:24PM EDT180.00722.03666.15674.100.00-13891.87%
NVDA261218C001900002024-03-13 11:16AM EDT190.00734.37717.55733.550.00-468143.57%
NVDA261218C002000002024-04-19 9:39AM EDT200.00668.00649.90657.85-8.75-1.29%24988.30%
NVDA261218C002100002024-04-02 3:17PM EDT210.00716.86641.65652.600.00-14087.68%
NVDA261218C002200002024-04-15 1:25PM EDT220.00690.15633.90641.900.00-12685.25%
NVDA261218C002300002024-03-13 10:11AM EDT230.00697.05688.95696.850.00-220126.91%
NVDA261218C002400002024-04-17 1:18PM EDT240.00650.00617.70625.800.00-13182.31%
NVDA261218C002500002024-04-17 3:22PM EDT250.00638.00610.65618.450.00-15681.47%
NVDA261218C002600002024-03-28 10:51AM EDT260.00692.07602.50610.300.00-12680.06%
NVDA261218C002700002024-04-17 2:31PM EDT270.00627.62594.90602.800.00-19479.04%
NVDA261218C002800002024-04-17 12:34PM EDT280.00620.83587.30595.250.00-12278.03%
NVDA261218C002900002024-04-18 9:58AM EDT290.00604.18578.65586.700.00-15076.48%
NVDA261218C003000002024-04-19 11:29AM EDT300.00572.63570.95578.90-23.22-3.90%217575.43%
NVDA261218C003100002024-04-19 11:29AM EDT310.00565.01563.85571.75-31.76-5.32%18774.71%
NVDA261218C003200002024-04-16 3:56PM EDT320.00616.47557.95565.650.00-927574.54%
NVDA261218C003300002024-04-11 3:45PM EDT330.00634.79549.70557.650.00-13073.34%
NVDA261218C003400002024-04-04 3:10PM EDT340.00592.00543.15551.100.00-13172.88%
NVDA261218C003500002024-04-16 3:50PM EDT350.00592.54536.75542.300.00-129671.95%
NVDA261218C003600002024-04-15 1:00PM EDT360.00590.93529.85535.500.00-12471.35%
NVDA261218C003700002024-04-05 3:59PM EDT370.00581.27522.95528.550.00-12470.72%
NVDA261218C003800002024-03-26 3:47PM EDT380.00626.96516.00521.950.00-42170.14%
NVDA261218C003900002024-04-09 9:57AM EDT390.00551.99508.40514.700.00-216069.30%
NVDA261218C004000002024-04-19 11:46AM EDT400.00506.00501.70507.95-28.60-5.35%130368.75%
NVDA261218C004100002024-04-09 1:00PM EDT410.00518.30495.85501.700.00-208768.44%
NVDA261218C004200002024-04-17 12:13PM EDT420.00524.00489.35495.150.00-18267.94%
NVDA261218C004300002024-04-12 3:55PM EDT430.00542.97482.80488.700.00-508467.44%
NVDA261218C004400002024-04-04 10:26AM EDT440.00546.85475.60481.450.00-18466.68%
NVDA261218C004500002024-04-19 10:45AM EDT450.00472.55470.10476.15-42.07-8.17%16366.55%
NVDA261218C004600002024-04-19 11:23AM EDT460.00466.00464.30469.70-40.49-7.99%14866.16%
NVDA261218C004700002024-04-18 9:36AM EDT470.00471.86457.95463.050.00-13465.64%
NVDA261218C004800002024-04-11 2:54PM EDT480.00525.05452.25456.650.00-34665.25%
NVDA261218C004900002024-04-11 2:30PM EDT490.00521.41445.00450.450.00-127364.64%
NVDA261218C005000002024-04-19 11:30AM EDT500.00440.21439.80444.50-24.27-5.23%643464.39%
NVDA261218C005100002024-04-19 11:30AM EDT510.00434.26434.10438.70-41.80-8.78%112364.07%
NVDA261218C005200002024-04-15 2:53PM EDT520.00470.90427.30432.900.00-111263.58%
NVDA261218C005300002024-04-18 3:51PM EDT530.00449.18422.55428.000.00-210763.52%
NVDA261218C005400002024-04-17 12:06PM EDT540.00414.80417.20421.25-32.25-7.21%16363.08%
NVDA261218C005500002024-04-19 10:35AM EDT550.00403.65411.35415.80-23.35-5.47%138762.75%
NVDA261218C005600002024-04-12 9:46AM EDT560.00474.45404.85410.400.00-19462.33%
NVDA261218C005700002024-04-12 10:26AM EDT570.00465.73400.65405.350.00-18162.26%
NVDA261218C005800002024-04-18 9:50AM EDT580.00417.35395.25400.350.00-19662.03%
NVDA261218C005900002024-04-12 10:26AM EDT590.00454.25388.10394.750.00-11,16461.47%
NVDA261218C006000002024-04-19 10:53AM EDT600.00390.35384.75389.65-21.30-5.17%3742361.47%
NVDA261218C006100002024-04-19 11:20AM EDT610.00380.00379.15383.95-34.00-8.21%27361.09%
NVDA261218C006200002024-04-15 2:47PM EDT620.00417.99374.05378.600.00-418960.80%
NVDA261218C006300002024-04-17 12:09PM EDT630.00398.90369.55374.300.00-126660.72%
NVDA261218C006400002024-04-18 9:39AM EDT640.00370.38363.35368.850.00-211260.27%
NVDA261218C006500002024-04-19 11:09AM EDT650.00364.52359.70363.75-0.80-0.22%239160.17%
NVDA261218C006600002024-04-18 10:14AM EDT660.00379.99354.75359.250.00-18959.98%
NVDA261218C006700002024-04-18 1:17PM EDT670.00372.50350.05354.650.00-313159.79%
NVDA261218C006800002024-04-17 2:16PM EDT680.00372.00344.20349.750.00-112559.42%
NVDA261218C006900002024-04-15 12:30PM EDT690.00393.72339.10346.800.00-181859.36%
NVDA261218C007000002024-04-19 10:32AM EDT700.00337.72335.85341.30-22.85-6.34%1062259.21%
NVDA261218C007100002024-04-19 9:30AM EDT710.00342.15330.65335.90-17.85-4.96%121558.84%
NVDA261218C007200002024-04-12 12:22PM EDT720.00383.00325.65331.650.00-112958.61%
NVDA261218C007300002024-04-15 12:09PM EDT730.00381.00322.50327.100.00-17958.55%
NVDA261218C007400002024-04-18 2:09PM EDT740.00338.00318.25322.950.00-115858.40%
NVDA261218C007500002024-04-19 11:05AM EDT750.00315.15314.25318.70-25.25-7.42%2157658.26%
NVDA261218C007600002024-04-18 9:39AM EDT760.00316.40308.05314.450.00-26457.87%
NVDA261218C007700002024-04-17 10:18AM EDT770.00341.03305.80310.350.00-121357.92%
NVDA261218C007800002024-04-19 10:46AM EDT780.00305.00301.75306.15-21.65-6.63%110457.75%
NVDA261218C007900002024-04-18 9:34AM EDT790.00318.00297.95302.550.00-113857.67%
NVDA261218C008000002024-04-19 11:01AM EDT800.00298.05294.75298.80-26.90-8.28%51,51857.62%
NVDA261218C008100002024-04-19 10:41AM EDT810.00289.40289.05293.85-19.60-6.34%222157.18%
NVDA261218C008200002024-04-19 11:30AM EDT820.00287.15286.50290.60-19.51-6.36%2620457.24%
NVDA261218C008300002024-04-19 10:46AM EDT830.00285.67282.10286.70-21.33-6.95%1115457.02%
NVDA261218C008400002024-04-19 11:30AM EDT840.00279.75279.50282.60-18.79-6.29%1321856.97%
NVDA261218C008500002024-04-19 11:32AM EDT850.00275.18275.65278.45-19.51-6.62%2330356.77%
NVDA261218C008600002024-04-19 11:00AM EDT860.00274.68272.50275.00-15.32-5.28%120956.71%
NVDA261218C008700002024-04-19 10:37AM EDT870.00267.00268.75271.45-18.30-6.41%323656.57%
NVDA261218C008800002024-04-19 11:27AM EDT880.00262.45265.45268.35-20.12-7.12%165156.52%
NVDA261218C008900002024-04-18 10:35AM EDT890.00264.32261.60264.25-17.93-6.35%112356.30%
NVDA261218C009000002024-04-19 11:34AM EDT900.00257.00258.15260.75-20.70-7.45%311,16256.17%
NVDA261218C009100002024-04-17 1:05PM EDT910.00277.05255.10258.150.00-235556.17%
NVDA261218C009200002024-04-19 9:31AM EDT920.00263.16251.45254.30-20.84-7.34%129455.98%
NVDA261218C009300002024-04-19 11:41AM EDT930.00250.40248.50251.00-10.26-3.94%923255.90%
NVDA261218C009400002024-04-19 10:14AM EDT940.00246.85245.30247.80-6.15-2.43%217855.80%
NVDA261218C009500002024-04-19 11:45AM EDT950.00243.17242.15244.35-16.71-6.43%529955.67%
NVDA261218C009600002024-04-19 11:13AM EDT960.00240.65238.95241.20-31.67-11.63%210055.57%
NVDA261218C009700002024-04-19 11:13AM EDT970.00239.32236.05238.10-15.69-6.15%369255.49%
NVDA261218C009800002024-04-19 10:15AM EDT980.00237.95232.90235.30-16.79-6.59%24955.40%
NVDA261218C009900002024-04-19 10:35AM EDT990.00225.80229.80232.10-41.16-15.42%29955.28%
NVDA261218C010000002024-04-19 11:26AM EDT1,000.00225.49225.95228.70-20.04-8.16%141,49555.06%
NVDA261218C010100002024-04-18 10:32AM EDT1,010.00242.98223.90226.500.00-18555.13%
NVDA261218C010200002024-04-18 11:27AM EDT1,020.00241.65221.10223.700.00-111555.05%
NVDA261218C010300002024-04-18 9:49AM EDT1,030.00236.00218.20220.850.00-14854.96%
NVDA261218C010400002024-04-19 10:43AM EDT1,040.00215.84215.20217.85-16.09-6.94%15554.83%
NVDA261218C010500002024-04-18 10:19AM EDT1,050.00230.90212.35215.300.00-240954.76%
NVDA261218C010600002024-04-17 11:41AM EDT1,060.00233.50209.70212.500.00-22154.68%
NVDA261218C010700002024-04-09 12:28PM EDT1,070.00223.68207.25209.950.00-182854.63%
NVDA261218C010800002024-04-18 11:24AM EDT1,080.00226.18204.65206.950.00-312554.52%
NVDA261218C010900002024-04-19 11:39AM EDT1,090.00201.95202.05205.00-31.52-13.50%11254.51%
NVDA261218C011000002024-04-19 10:24AM EDT1,100.00197.10199.10201.35-18.44-8.56%853854.29%
NVDA261218C011100002024-04-19 11:16AM EDT1,110.00198.75196.95199.00-14.75-6.91%55354.27%
NVDA261218C011200002024-04-19 10:46AM EDT1,120.00196.67194.45197.20-38.85-16.50%119054.26%
NVDA261218C011300002024-04-19 10:54AM EDT1,130.00195.55192.00195.05-37.07-15.94%222954.22%
NVDA261218C011400002024-04-18 12:00PM EDT1,140.00211.05189.60192.300.00-31454.12%
NVDA261218C011500002024-04-18 3:26PM EDT1,150.00202.71187.25189.900.00-38154.05%
NVDA261218C011600002024-04-18 10:15AM EDT1,160.00201.60184.90187.950.00-22154.03%
NVDA261218C011700002024-04-19 10:18AM EDT1,170.00187.10182.35185.10-13.75-6.85%110053.89%
NVDA261218C011800002024-04-17 3:24PM EDT1,180.00194.95180.35183.250.00-53453.89%
NVDA261218C011900002024-04-19 9:30AM EDT1,190.00187.05178.10181.00-3.95-2.07%55353.83%
NVDA261218C012000002024-04-19 11:02AM EDT1,200.00179.00175.90179.00-11.60-6.09%71,01953.79%
NVDA261218C012100002024-04-19 10:28AM EDT1,210.00174.00173.70176.30-19.95-10.29%15653.68%
NVDA261218C012200002024-04-19 11:08AM EDT1,220.00174.70171.45174.15-11.37-6.11%329053.61%
NVDA261218C012300002024-04-19 10:42AM EDT1,230.00168.90169.15172.05-36.30-17.69%11,71353.54%
NVDA261218C012400002024-04-09 10:07AM EDT1,240.00188.00167.35169.400.00-24553.45%
NVDA261218C012500002024-04-19 10:57AM EDT1,250.00168.05165.30168.25-11.29-6.30%145653.48%
NVDA261218C012600002024-04-15 10:50AM EDT1,260.00202.80163.35166.350.00-206653.45%
NVDA261218C012700002024-03-21 11:54AM EDT1,270.00221.69161.30163.800.00-11453.34%
NVDA261218C012800002024-04-18 11:13AM EDT1,280.00176.59159.40162.150.00-152953.32%
NVDA261218C012900002024-04-18 12:30PM EDT1,290.00177.37157.20160.050.00-17253.23%
NVDA261218C013000002024-04-19 10:00AM EDT1,300.00157.55155.35158.00-12.95-7.60%2899553.18%
NVDA261218C013200002024-04-17 10:20AM EDT1,320.00154.40151.75154.60-19.80-11.37%3011653.13%
NVDA261218C013400002024-04-15 1:09PM EDT1,340.00180.50148.25150.250.00-25252.98%
NVDA261218C013600002024-04-17 2:19PM EDT1,360.00160.77144.40147.000.00-74352.89%
NVDA261218C013800002024-04-17 3:14PM EDT1,380.00155.25141.15144.000.00-924052.86%
NVDA261218C014000002024-04-19 11:30AM EDT1,400.00137.37137.85140.40-13.25-8.80%940952.75%
NVDA261218C014200002024-04-18 10:47AM EDT1,420.00149.66134.70137.150.00-29852.68%
NVDA261218C014400002024-04-18 10:47AM EDT1,440.00146.30131.45133.950.00-85352.59%
NVDA261218C014600002024-04-18 10:48AM EDT1,460.00143.18128.40131.200.00-4015552.55%
NVDA261218C014800002024-04-19 11:30AM EDT1,480.00125.50125.20127.95-15.58-11.04%862152.43%
NVDA261218C015000002024-04-19 11:20AM EDT1,500.00123.00122.50125.10-12.37-9.14%1245852.38%
NVDA261218C015200002024-04-18 10:54AM EDT1,520.00134.25119.70122.100.00-201952.30%
NVDA261218C015400002024-04-17 3:26PM EDT1,540.00127.81116.95119.350.00-29952.23%
NVDA261218C015600002024-04-19 9:58AM EDT1,560.00122.76114.45116.70-2.60-2.07%228752.19%
NVDA261218C015800002024-04-18 3:06PM EDT1,580.00119.29111.70114.10-3.73-3.03%22352.11%
NVDA261218C016000002024-04-18 3:26PM EDT1,600.00119.80109.20111.600.00-2710652.06%
NVDA261218C016200002024-04-17 2:32PM EDT1,620.00119.46105.95108.900.00-1212751.89%
NVDA261218C016400002024-04-19 10:20AM EDT1,640.00103.85104.35106.85-12.95-11.09%63,95951.95%
NVDA261218C016500002024-04-17 12:51PM EDT1,650.00114.58102.80105.450.00-332151.87%
NVDA261218C016600002024-04-17 2:09PM EDT1,660.00107.67102.10104.35-7.55-6.55%13951.89%
NVDA261218C016700002024-04-18 11:21AM EDT1,670.00106.47100.95103.40-7.84-6.86%14151.88%
NVDA261218C016800002024-04-17 2:31PM EDT1,680.00112.0699.75102.400.00-16951.86%
NVDA261218C017000002024-04-19 11:46AM EDT1,700.0099.0097.50100.00-9.58-8.82%28451.79%
NVDA261218C017300002024-04-17 1:22PM EDT1,730.00105.0094.5596.650.00-13851.73%
NVDA261218C017400002024-04-19 9:36AM EDT1,740.00100.5293.3595.50-5.38-5.08%11251.67%
NVDA261218C017500002024-04-17 1:05PM EDT1,750.00104.4992.4094.550.00-42251.67%
NVDA261218C017600002024-04-18 12:34PM EDT1,760.00104.3790.8594.200.00-51,54751.66%
NVDA261218C017700002024-04-18 2:26PM EDT1,770.00100.6790.2092.800.00-442851.63%
NVDA261218C017800002024-04-18 11:45AM EDT1,780.00102.0988.6591.150.00-51751.47%
NVDA261218C017900002024-04-18 1:11PM EDT1,790.0098.0588.5090.400.00-3326551.57%
NVDA261218C018000002024-04-19 9:51AM EDT1,800.0092.4087.6589.50-4.20-4.35%713051.56%
NVDA261218C018100002024-04-19 9:30AM EDT1,810.0091.8486.6088.40-4.59-4.76%31051.51%
NVDA261218C018200002024-04-17 12:39PM EDT1,820.0096.3685.6588.000.00-4451.55%
NVDA261218C018300002024-04-17 12:38PM EDT1,830.0095.6784.1586.650.00-21951.42%
NVDA261218C018400002024-04-17 3:22PM EDT1,840.0092.9383.8085.800.00-33551.47%
NVDA261218C018500002024-04-18 2:18PM EDT1,850.0092.6582.9085.000.00-42551.46%
NVDA261218C018600002024-04-18 12:12PM EDT1,860.0093.8982.0084.250.00-22251.45%
NVDA261218C018700002024-04-18 10:47AM EDT1,870.0091.7081.1583.350.00-86651.43%
NVDA261218C018800002024-04-19 10:30AM EDT1,880.0081.8180.3082.55-7.39-8.28%14751.42%
NVDA261218C018900002024-04-18 10:48AM EDT1,890.0085.6179.2581.55-4.49-4.98%24451.37%
NVDA261218C019000002024-04-19 9:42AM EDT1,900.0084.5378.7580.95-2.47-2.84%231751.41%
NVDA261218C019100002024-04-18 2:26PM EDT1,910.0087.1777.8079.900.00-481951.36%
NVDA261218C019200002024-04-18 12:24PM EDT1,920.0089.1777.1578.950.00-866451.34%
NVDA261218C019300002024-04-19 11:39AM EDT1,930.0076.8075.6077.95-7.95-9.38%412151.22%
NVDA261218C019400002024-04-19 10:47AM EDT1,940.0076.5075.4577.40-7.50-8.93%141,21051.31%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA261218P000050002024-04-15 2:52PM EDT5.000.070.020.090.00-11,090109.77%
NVDA261218P000100002024-03-22 1:02PM EDT10.000.140.000.280.00-1515101.56%
NVDA261218P000200002024-03-06 1:54PM EDT20.000.130.010.880.00-1195.17%
NVDA261218P000250002024-03-22 2:45PM EDT25.000.250.100.410.00-2482.81%
NVDA261218P000300002024-04-16 2:12PM EDT30.000.200.000.450.00-8976.90%
NVDA261218P000350002024-04-08 2:55PM EDT35.000.200.000.490.00-2473.63%
NVDA261218P000400002024-04-05 11:41AM EDT40.000.250.140.530.00-446572.75%
NVDA261218P000450002024-04-16 11:13AM EDT45.000.300.170.590.00-1570.68%
NVDA261218P000500002024-04-05 12:55PM EDT50.000.340.120.630.00-203267.80%
NVDA261218P000600002024-04-08 11:32AM EDT60.000.300.300.890.00-101266.68%
NVDA261218P000700002024-03-26 12:40PM EDT70.000.730.500.930.00-1463.97%
NVDA261218P000800002024-03-12 9:40AM EDT80.000.780.461.180.00-5861.38%
NVDA261218P000900002024-04-16 11:47AM EDT90.000.810.511.180.00-12158.35%
NVDA261218P001000002024-04-17 2:00PM EDT100.001.101.101.250.00-171758.00%
NVDA261218P001100002024-04-15 2:02PM EDT110.001.101.161.700.00-117956.86%
NVDA261218P001200002024-04-11 11:43AM EDT120.001.521.441.880.00-11255.53%
NVDA261218P001300002024-04-17 9:33AM EDT130.001.771.712.320.00-11854.77%
NVDA261218P001400002024-04-19 10:32AM EDT140.002.342.112.60+0.04+1.74%32853.85%
NVDA261218P001500002024-04-19 11:46AM EDT150.002.822.523.15+0.23+9.75%26753.33%
NVDA261218P001600002024-04-17 3:38PM EDT160.003.062.973.600.00-12052.61%
NVDA261218P001700002024-04-15 1:27PM EDT170.003.453.454.100.00-22151.92%
NVDA261218P001800002024-04-15 11:35AM EDT180.003.704.004.700.00-216751.36%
NVDA261218P001900002024-04-09 1:05PM EDT190.004.504.655.300.00-13150.83%
NVDA261218P002000002024-04-18 10:05AM EDT200.005.305.305.750.00-116950.10%
NVDA261218P002100002024-04-18 12:22PM EDT210.005.906.056.700.00-14950.35%
NVDA261218P002200002024-04-17 3:47PM EDT220.006.606.757.550.00-38749.93%
NVDA261218P002300002024-04-17 3:45PM EDT230.007.357.608.350.00-28049.38%
NVDA261218P002400002024-04-19 10:19AM EDT240.008.808.559.30+1.00+12.82%16748.98%
NVDA261218P002500002024-04-18 12:26PM EDT250.009.009.5010.250.00-614248.52%
NVDA261218P002600002024-04-17 3:38PM EDT260.0010.1610.6511.350.00-110248.18%
NVDA261218P002700002024-04-19 11:27AM EDT270.0012.3511.6012.45+1.35+12.27%218447.78%
NVDA261218P002800002024-04-03 11:46AM EDT280.0012.2712.8513.700.00-1030047.47%
NVDA261218P002900002024-04-18 11:33AM EDT290.0013.1014.1515.000.00-17447.15%
NVDA261218P003000002024-04-18 3:03PM EDT300.0015.9015.4516.25+0.92+6.14%134646.75%
NVDA261218P003100002024-04-16 11:33AM EDT310.0015.3016.8517.700.00-16946.46%
NVDA261218P003200002024-04-19 10:20AM EDT320.0018.5518.3519.80+1.55+9.12%110946.57%
NVDA261218P003300002024-04-15 12:26PM EDT330.0017.5019.9021.100.00-2010646.09%
NVDA261218P003400002024-04-11 1:48PM EDT340.0018.8021.4022.600.00-1212345.70%
NVDA261218P003500002024-04-18 11:48AM EDT350.0021.5823.3524.300.00-230945.41%
NVDA261218P003600002024-04-09 10:52AM EDT360.0025.9024.8526.150.00-12845.16%
NVDA261218P003700002024-04-11 12:00PM EDT370.0024.0026.8528.100.00-36044.94%
NVDA261218P003800002024-04-19 9:30AM EDT380.0028.9029.0030.00+4.22+17.10%28244.65%
NVDA261218P003900002024-04-18 1:09PM EDT390.0029.5031.0532.350.00-15444.55%
NVDA261218P004000002024-04-18 3:03PM EDT400.0033.4033.0534.20+1.57+4.93%350844.17%
NVDA261218P004100002024-04-11 1:02PM EDT410.0031.1735.4036.450.00-106943.95%
NVDA261218P004200002024-04-17 10:34AM EDT420.0034.5037.3038.800.00-15843.75%
NVDA261218P004300002024-04-19 10:27AM EDT430.0040.7039.7541.15+2.80+7.39%26843.51%
NVDA261218P004400002024-04-17 3:56PM EDT440.0040.8942.3043.650.00-311643.31%
NVDA261218P004500002024-04-19 10:42AM EDT450.0046.0044.9046.95+2.80+6.48%41,59843.38%
NVDA261218P004600002024-04-05 10:01AM EDT460.0045.9047.3548.900.00-110142.91%
NVDA261218P004700002024-04-18 1:38PM EDT470.0048.3550.1551.600.00-211242.70%
NVDA261218P004800002024-04-18 3:18PM EDT480.0051.0052.8554.350.00-211742.48%
NVDA261218P004900002024-04-17 2:28PM EDT490.0053.1555.9557.350.00-55842.32%
NVDA261218P005000002024-04-19 10:29AM EDT500.0060.0058.6560.30+3.27+5.76%151,03142.12%
NVDA261218P005100002024-04-16 2:27PM EDT510.0056.0061.8563.700.00-512142.04%
NVDA261218P005200002024-04-16 3:29PM EDT520.0058.5064.9066.600.00-26841.77%
NVDA261218P005300002024-04-17 1:17PM EDT530.0069.4068.0569.85+3.80+5.79%16441.60%
NVDA261218P005400002024-04-16 2:17PM EDT540.0064.7971.4073.250.00-421741.44%
NVDA261218P005500002024-04-19 10:20AM EDT550.0076.0074.9076.55+4.00+5.56%225041.23%
NVDA261218P005600002024-04-09 2:45PM EDT560.0076.6078.5580.300.00-115441.13%
NVDA261218P005700002024-04-19 11:32AM EDT570.0083.5081.9583.65+10.22+13.95%1129340.90%
NVDA261218P005800002024-04-19 11:16AM EDT580.0087.4085.6087.35+7.40+9.25%1065340.74%
NVDA261218P005900002024-04-18 10:46AM EDT590.0090.0189.3091.75+5.13+6.04%15940.75%
NVDA261218P006000002024-04-19 10:15AM EDT600.0092.9592.9095.20+3.15+3.51%21,43040.48%
NVDA261218P006100002024-04-15 3:56PM EDT610.0091.7096.6099.050.00-447640.31%
NVDA261218P006200002024-04-11 3:16PM EDT620.0088.57100.50102.850.00-1122140.10%
NVDA261218P006300002024-04-09 10:41AM EDT630.00106.00104.55107.050.00-38239.97%
NVDA261218P006400002024-03-20 1:47PM EDT640.00102.15108.75110.950.00-34639.75%
NVDA261218P006500002024-04-18 11:22AM EDT650.00106.50112.65116.150.00-61,94139.82%
NVDA261218P006600002024-04-19 11:42AM EDT660.00118.80117.15119.50+15.30+14.78%27339.44%
NVDA261218P006700002024-04-16 3:23PM EDT670.00110.75121.40124.200.00-108839.36%
NVDA261218P006800002024-04-17 2:59PM EDT680.00121.73125.85128.350.00-610739.14%
NVDA261218P006900002024-04-19 11:46AM EDT690.00132.05130.45133.25+6.14+4.88%1010539.06%
NVDA261218P007000002024-04-19 11:04AM EDT700.00136.50135.00137.45+5.50+4.20%1126738.82%
NVDA261218P007100002024-04-17 3:59PM EDT710.00136.50138.90143.250.00-18138.91%
NVDA261218P007200002024-04-19 10:21AM EDT720.00148.32143.75148.25+11.74+8.60%41,70038.81%
NVDA261218P007300002024-04-15 11:00AM EDT730.00135.00148.45152.950.00-137938.62%
NVDA261218P007400002024-04-18 11:11AM EDT740.00146.40153.10159.200.00-110338.75%
NVDA261218P007500002024-04-19 11:33AM EDT750.00162.50157.90164.30+9.36+6.11%228738.62%
NVDA261218P007600002024-04-18 11:19AM EDT760.00155.25163.15167.800.00-39538.15%
NVDA261218P007700002024-04-18 11:22AM EDT770.00160.05168.15174.100.00-1010338.24%
NVDA261218P007800002024-04-18 11:23AM EDT780.00165.05173.55178.050.00-37337.83%
NVDA261218P007900002024-04-15 12:15PM EDT790.00161.95178.55187.200.00-17938.46%
NVDA261218P008000002024-04-19 10:39AM EDT800.00188.05184.00188.80+8.58+4.78%931437.56%
NVDA261218P008100002024-04-09 2:14PM EDT810.00186.32189.05194.650.00-116937.50%
NVDA261218P008200002024-04-18 9:39AM EDT820.00196.61194.60201.100.00-14237.54%
NVDA261218P008300002024-04-19 11:15AM EDT830.00202.20199.90205.30+7.89+4.06%73537.13%
NVDA261218P008400002024-04-19 10:38AM EDT840.00211.80205.40211.25+20.81+10.90%73237.04%
NVDA261218P008500002024-04-19 10:38AM EDT850.00217.73211.20221.20+15.00+7.40%614137.72%
NVDA261218P008600002024-04-17 2:18PM EDT860.00210.15216.95222.400.00-54836.69%
NVDA261218P008700002024-04-17 3:50PM EDT870.00217.90222.30229.750.00-12736.84%
NVDA261218P008800002024-04-17 1:16PM EDT880.00220.90228.05234.700.00-46836.51%
NVDA261218P008900002024-04-18 10:52AM EDT890.00225.57233.70240.950.00-22936.42%
NVDA261218P009000002024-04-19 10:45AM EDT900.00242.95239.50251.40+18.36+8.17%916137.12%
NVDA261218P009100002024-04-11 10:57AM EDT910.00225.90245.25252.800.00-311236.08%
NVDA261218P009200002024-04-17 9:30AM EDT920.00235.05251.10262.250.00-87736.56%
NVDA261218P009300002024-04-19 9:31AM EDT930.00256.16257.30265.00-0.12-0.05%14035.76%
NVDA261218P009400002024-04-18 2:46PM EDT940.00258.82262.80272.400.00-23935.83%
NVDA261218P009500002024-04-19 9:30AM EDT950.00273.35268.55279.75+17.13+6.69%18135.88%
NVDA261218P009600002024-04-16 11:12AM EDT960.00259.07275.55285.200.00-44235.55%
NVDA261218P009700002024-04-11 1:43PM EDT970.00257.50281.35294.300.00-22035.91%
NVDA261218P009800002024-04-16 11:12AM EDT980.00271.27287.90299.750.00-41935.56%
NVDA261218P009900002024-04-19 10:24AM EDT990.00299.10294.90304.85+13.10+4.58%513235.13%
NVDA261218P010000002024-04-19 11:15AM EDT1,000.00304.03299.75311.50+4.03+1.34%726834.99%
NVDA261218P010100002024-04-12 9:59AM EDT1,010.00283.70308.15318.600.00-1234.92%
NVDA261218P010200002024-04-09 10:27AM EDT1,020.00307.80314.65325.150.00-7834.74%
NVDA261218P010300002024-04-09 10:27AM EDT1,030.00314.30318.60333.450.00-11234.88%
NVDA261218P010400002024-03-25 2:34PM EDT1,040.00289.85327.75339.150.00-2434.51%
NVDA261218P010500002024-04-08 1:21PM EDT1,050.00320.65334.60347.900.00-33034.72%
NVDA261218P010600002024-03-25 2:11PM EDT1,060.00301.70341.60354.850.00-3334.57%
NVDA261218P010800002024-04-04 2:52PM EDT1,080.00339.10354.95367.350.00-1633.96%
NVDA261218P010900002024-04-04 3:01PM EDT1,090.00349.99362.00375.000.00-2533.91%
NVDA261218P011000002024-04-18 9:40AM EDT1,100.00373.00369.55383.500.00-4830534.02%
NVDA261218P011100002024-03-21 9:47AM EDT1,110.00350.00375.60389.400.00--133.61%
NVDA261218P011200002024-04-04 1:44PM EDT1,120.00351.90381.50396.850.00-17517633.50%
NVDA261218P011300002024-04-03 3:18PM EDT1,130.00371.05390.25404.100.00-17517633.33%
NVDA261218P011400002024-04-08 3:39PM EDT1,140.00378.98398.40412.150.00-1333.31%
NVDA261218P011500002024-04-15 9:32AM EDT1,150.00374.36403.55420.850.00-22333.42%
NVDA261218P011700002024-03-19 10:22AM EDT1,170.00416.36408.15419.300.00-2229.63%
NVDA261218P011800002024-04-19 11:29AM EDT1,180.00438.00427.85443.50+14.71+3.48%2723032.98%
NVDA261218P011900002024-03-19 10:19AM EDT1,190.00429.94422.90434.600.00-2129.27%
NVDA261218P012000002024-04-12 11:34AM EDT1,200.00411.75440.30457.800.00-10011532.47%
NVDA261218P012100002024-03-19 10:24AM EDT1,210.00456.00433.65449.750.00-2928.83%
NVDA261218P012200002024-03-28 11:27AM EDT1,220.00429.00457.95474.800.00-10010432.48%
NVDA261218P012300002024-03-14 10:35AM EDT1,230.00449.78432.05448.800.00-51224.26%
NVDA261218P012400002024-03-19 10:00AM EDT1,240.00469.18461.10476.000.00-81028.89%
NVDA261218P012500002024-04-17 3:13PM EDT1,250.00476.00480.90497.600.00-233531.85%
NVDA261218P012600002024-04-19 11:34AM EDT1,260.00499.00488.90505.60+10.16+2.08%216131.71%
NVDA261218P012700002024-03-27 12:09PM EDT1,270.00468.17496.30513.450.00-647131.52%
NVDA261218P012900002024-03-19 10:28AM EDT1,290.00506.08499.95511.800.00-1226.75%
NVDA261218P013000002024-04-15 12:24PM EDT1,300.00489.73520.40537.850.00-21631.08%
NVDA261218P013200002024-03-11 9:31AM EDT1,320.00528.00519.60543.600.00-1228.04%
NVDA261218P013400002024-04-02 9:45AM EDT1,340.00539.90552.60571.900.00-1330.72%
NVDA261218P013600002024-03-14 2:11PM EDT1,360.00549.25530.00550.000.00-14113.25%
NVDA261218P013800002024-04-09 10:52AM EDT1,380.00589.00586.55604.000.00-117829.67%
NVDA261218P014000002024-04-12 12:38PM EDT1,400.00571.04604.20621.900.00-12229.58%
NVDA261218P014200002024-03-11 11:05AM EDT1,420.00592.00586.60600.550.00-110.00%
NVDA261218P014400002024-03-07 11:11AM EDT1,440.00585.57600.00614.400.00-210.00%
NVDA261218P014600002024-03-27 12:09PM EDT1,460.00620.71654.15674.000.00-606428.58%
NVDA261218P014800002024-03-27 12:09PM EDT1,480.00637.60672.95692.000.00-6015528.35%
NVDA261218P015000002024-04-12 3:37PM EDT1,500.00656.95690.55710.000.00-12628.09%
NVDA261218P015200002024-04-16 3:22PM EDT1,520.00667.35708.05728.000.00-1627.77%
NVDA261218P015400002024-03-06 1:35PM EDT1,540.00677.55684.00702.000.00-210.00%
NVDA261218P015600002024-03-13 1:15PM EDT1,560.00708.07698.05718.000.00--70.00%
NVDA261218P015800002024-03-13 12:40PM EDT1,580.00730.38716.00734.000.00-28120.00%
NVDA261218P016000002024-04-18 11:45AM EDT1,600.00758.47780.20800.000.00-22925.84%
NVDA261218P016400002024-03-12 10:45AM EDT1,640.00773.00766.20780.050.00-4230.00%
NVDA261218P017000002024-04-09 1:07PM EDT1,700.00860.41874.00891.800.00-22921.45%
NVDA261218P017400002024-03-14 2:12PM EDT1,740.00873.35860.00880.000.00-110.00%
NVDA261218P017500002024-03-14 2:20PM EDT1,750.00884.80870.00888.000.00-110.00%
NVDA261218P017800002024-03-08 11:06AM EDT1,780.00855.20900.55918.000.00-200.00%
NVDA261218P017900002024-03-12 3:49PM EDT1,790.00899.70884.00904.000.00-210.00%
NVDA261218P018000002024-04-11 12:54PM EDT1,800.00912.00968.00988.000.00-110.00%
NVDA261218P018400002024-04-10 10:06AM EDT1,840.00979.001,008.001,027.950.00-1000.00%
NVDA261218P018500002024-04-15 12:24PM EDT1,850.00968.731,020.001,038.000.00-120.00%
NVDA261218P018600002024-03-12 10:48AM EDT1,860.00974.00970.10983.900.00-130.00%
NVDA261218P018800002024-03-11 10:20AM EDT1,880.001,019.001,002.001,021.950.00-330.00%
NVDA261218P018900002024-03-11 9:48AM EDT1,890.001,029.701,014.001,032.000.00-220.00%
NVDA261218P019000002024-03-22 12:22PM EDT1,900.00975.001,068.001,087.950.00-430.00%
NVDA261218P019100002024-04-18 11:54AM EDT1,910.001,053.001,078.001,098.000.00-200.00%
NVDA261218P019200002024-03-11 10:53AM EDT1,920.001,043.901,042.001,059.800.00-330.00%
NVDA261218P019300002024-04-08 9:53AM EDT1,930.001,060.611,100.001,118.000.00-200.00%
NVDA261218P019400002024-04-05 11:56AM EDT1,940.001,060.001,110.001,128.000.00-200.00%