NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA230609C000800002023-06-07 10:14AM EDT80.00312.85307.15307.450.00-3401,197.85%
NVDA230609C000900002023-06-08 9:55AM EDT90.00290.70296.90297.20+5.50+1.93%3151,085.35%
NVDA230609C001100002023-06-02 2:22PM EDT110.00282.16276.15278.950.00-11982.23%
NVDA230609C001200002023-06-07 2:49PM EDT120.00258.39264.95269.600.00-11897.27%
NVDA230609C001300002023-06-05 12:18PM EDT130.00259.75255.70258.800.00-20837.89%
NVDA230609C001400002023-06-07 9:30AM EDT140.00249.10246.30248.700.00-25801.76%
NVDA230609C001500002023-06-06 2:47PM EDT150.00233.55235.00239.050.00-24720.80%
NVDA230609C001600002023-06-08 1:31PM EDT160.00224.32225.65229.30+4.61+2.10%16703.71%
NVDA230609C001700002023-06-07 2:44PM EDT170.00209.13215.95219.15-0.18-0.09%224664.26%
NVDA230609C001750002023-06-08 2:04PM EDT175.00209.61211.15213.75-8.49-3.89%28637.89%
NVDA230609C001800002023-06-06 10:05AM EDT180.00210.65205.50208.500.00-324592.58%
NVDA230609C001850002023-06-08 1:05PM EDT185.00200.94199.90204.50+1.11+0.56%117584.86%
NVDA230609C001900002023-06-07 11:17AM EDT190.00195.00196.45197.900.00-210564.75%
NVDA230609C001950002023-06-08 2:20PM EDT195.00190.28191.75192.85-0.32-0.17%315552.83%
NVDA230609C002000002023-06-08 1:49PM EDT200.00183.15186.85187.95+2.55+1.41%339539.75%
NVDA230609C002050002023-06-08 2:20PM EDT205.00180.24181.75182.70+8.40+4.89%14513.77%
NVDA230609C002100002023-06-08 12:23PM EDT210.00176.77176.80177.55-3.45-1.91%27494.34%
NVDA230609C002150002023-06-08 10:12AM EDT215.00165.95172.00172.90-9.40-5.36%14490.09%
NVDA230609C002200002023-06-08 1:15PM EDT220.00166.15166.70167.80-6.14-3.56%354464.84%
NVDA230609C002250002023-06-07 3:16PM EDT225.00152.06161.55162.850.00-2022446.68%
NVDA230609C002300002023-06-08 12:22PM EDT230.00157.02156.80158.05+11.22+7.70%325440.38%
NVDA230609C002350002023-06-08 9:59AM EDT235.00147.25151.70152.75+7.25+5.18%218416.80%
NVDA230609C002400002023-06-07 1:15PM EDT240.00143.05146.60147.900.00-167402.78%
NVDA230609C002450002023-06-08 11:14AM EDT245.00138.60141.85142.90-6.21-4.29%159392.72%
NVDA230609C002500002023-06-07 10:47AM EDT250.00134.78136.20138.200.00-631371.58%
NVDA230609C002550002023-06-07 2:33PM EDT255.00125.58131.45133.000.00-1116358.25%
NVDA230609C002600002023-06-08 1:08PM EDT260.00127.20126.95128.00-1.58-1.23%2139352.83%
NVDA230609C002650002023-06-08 12:26PM EDT265.00122.00121.70122.80-5.55-4.35%1395331.25%
NVDA230609C002700002023-06-08 9:55AM EDT270.00110.91116.80117.75-7.81-6.58%36237318.46%
NVDA230609C002725002023-06-06 1:15PM EDT272.50112.92113.80115.450.00-56306.74%
NVDA230609C002750002023-06-08 3:02PM EDT275.00111.53111.75112.95-2.09-1.84%145307.32%
NVDA230609C002800002023-06-08 10:43AM EDT280.00101.89106.80107.80+0.63+0.62%11,054292.43%
NVDA230609C002825002023-06-08 2:18PM EDT282.50102.30104.30105.60-4.70-4.39%115290.28%
NVDA230609C002850002023-06-08 11:51AM EDT285.00101.15101.90103.00-0.06-0.06%4218283.69%
NVDA230609C002875002023-06-07 9:43AM EDT287.50106.0098.90100.600.00-114271.34%
NVDA230609C002900002023-06-08 3:10PM EDT290.0097.2496.9098.10+7.01+7.77%81624271.92%
NVDA230609C002925002023-06-08 2:10PM EDT292.5091.5094.1595.45+3.07+3.47%124259.86%
NVDA230609C002950002023-06-08 3:10PM EDT295.0092.2191.9092.90+10.35+12.64%24917256.20%
NVDA230609C002975002023-06-07 2:44PM EDT297.5081.9588.5090.350.00-562236.43%
NVDA230609C003000002023-06-08 1:45PM EDT300.0083.2886.9588.10+8.00+10.63%7867246.63%
NVDA230609C003025002023-06-08 1:45PM EDT302.5080.8084.1585.40+0.02+0.02%1215233.79%
NVDA230609C003050002023-06-08 2:20PM EDT305.0080.5881.9083.10+5.38+7.15%2413233.20%
NVDA230609C003075002023-06-07 2:44PM EDT307.5071.8278.7580.450.00-10162216.75%
NVDA230609C003100002023-06-08 2:06PM EDT310.0074.9276.7577.90+9.27+14.12%9687216.31%
NVDA230609C003125002023-06-08 1:35PM EDT312.5071.9674.2075.40-1.66-2.25%1314209.47%
NVDA230609C003150002023-06-08 2:34PM EDT315.0072.2071.9572.85+12.85+21.65%16612205.66%
NVDA230609C003175002023-06-07 1:45PM EDT317.5064.4969.1570.500.00-1145197.71%
NVDA230609C003200002023-06-08 2:29PM EDT320.0065.8267.2067.90+10.32+18.59%34484196.56%
NVDA230609C003225002023-06-08 2:22PM EDT322.5062.8164.3565.45-8.70-12.17%2123187.06%
NVDA230609C003250002023-06-08 1:26PM EDT325.0060.0061.9562.95+7.35+13.96%47770181.98%
NVDA230609C003275002023-06-08 12:31PM EDT327.5060.7059.5560.60+13.20+27.79%11280178.37%
NVDA230609C003300002023-06-08 2:34PM EDT330.0056.3556.9558.15+11.51+25.67%13656171.63%
NVDA230609C003325002023-06-08 2:29PM EDT332.5053.1054.4555.55+10.15+23.63%749164.45%
NVDA230609C003350002023-06-08 9:42AM EDT335.0045.0052.1053.00+5.00+12.50%1429159.23%
NVDA230609C003375002023-06-07 3:52PM EDT337.5037.1749.0550.600.00-72163148.78%
NVDA230609C003400002023-06-08 1:22PM EDT340.0044.0046.7547.65+8.83+25.11%51571140.28%
NVDA230609C003425002023-06-08 10:12AM EDT342.5042.0044.5045.25-0.57-1.34%525137.45%
NVDA230609C003450002023-06-08 10:51AM EDT345.0037.2241.9042.80+7.22+24.07%16711130.88%
NVDA230609C003500002023-06-08 3:07PM EDT350.0037.0036.9537.55+12.00+48.00%3861,546116.89%
NVDA230609C003525002023-06-08 1:16PM EDT352.5033.4834.4535.60+10.58+46.20%5156115.16%
NVDA230609C003550002023-06-08 3:01PM EDT355.0031.6031.9033.10+8.11+34.53%128729108.47%
NVDA230609C003575002023-06-08 1:23PM EDT357.5027.2829.3530.30+7.68+39.18%339899.49%
NVDA230609C003600002023-06-08 2:53PM EDT360.0026.4527.1527.85+10.45+65.31%1761,04195.70%
NVDA230609C003625002023-06-08 3:11PM EDT362.5025.0024.8525.25+11.24+81.69%6919589.92%
NVDA230609C003650002023-06-08 3:06PM EDT365.0021.9022.2022.75+10.37+89.94%38966482.35%
NVDA230609C003675002023-06-08 1:53PM EDT367.5016.6019.8520.65+6.84+70.08%10615379.18%
NVDA230609C003700002023-06-08 3:02PM EDT370.0016.7217.3017.80+9.07+118.56%1,4151,76469.87%
NVDA230609C003725002023-06-08 3:11PM EDT372.5015.3514.9515.35+9.15+147.58%60851964.04%
NVDA230609C003750002023-06-08 3:11PM EDT375.0012.7512.6513.00+7.97+166.74%3,7863,79458.69%
NVDA230609C003775002023-06-08 3:10PM EDT377.5010.3410.3510.75+6.63+178.71%4,65294453.36%
NVDA230609C003800002023-06-08 3:12PM EDT380.008.508.258.50+5.65+198.25%20,9659,68149.49%
NVDA230609C003825002023-06-08 3:11PM EDT382.506.606.206.45+4.46+208.41%18,7802,28144.56%
NVDA230609C003850002023-06-08 3:12PM EDT385.004.954.904.95+3.34+207.45%52,2977,27343.14%
NVDA230609C003875002023-06-08 3:13PM EDT387.503.553.553.60+2.31+186.29%19,7253,52041.26%
NVDA230609C003900002023-06-08 3:13PM EDT390.002.432.552.57+1.43+143.00%57,60015,16640.33%
NVDA230609C003925002023-06-08 3:12PM EDT392.501.741.761.79+1.03+145.07%9,0196,19039.82%
NVDA230609C003950002023-06-08 3:12PM EDT395.001.231.181.21+0.69+127.78%22,19211,15039.48%
NVDA230609C003975002023-06-08 3:13PM EDT397.500.810.820.84+0.36+80.00%7,2972,84539.99%
NVDA230609C004000002023-06-08 3:13PM EDT400.000.560.550.56+0.21+60.00%30,98621,92640.23%
NVDA230609C004050002023-06-08 3:12PM EDT405.000.280.260.27+0.06+27.27%9,1537,21641.94%
NVDA230609C004100002023-06-08 3:13PM EDT410.000.130.130.14-0.02-13.33%10,34711,54544.34%
NVDA230609C004150002023-06-08 3:06PM EDT415.000.090.080.09-0.01-10.00%4,3245,41747.95%
NVDA230609C004200002023-06-08 3:12PM EDT420.000.060.050.06-0.03-33.33%6,08915,63050.98%
NVDA230609C004250002023-06-08 3:12PM EDT425.000.040.030.04-0.03-42.86%3,4584,76853.91%
NVDA230609C004300002023-06-08 3:04PM EDT430.000.030.020.03-0.03-50.00%1,4544,00057.03%
NVDA230609C004350002023-06-08 3:08PM EDT435.000.020.020.03-0.02-50.00%7051,99962.50%
NVDA230609C004400002023-06-08 3:10PM EDT440.000.020.010.03-0.01-33.33%4842,54066.41%
NVDA230609C004450002023-06-08 2:28PM EDT445.000.010.010.02-0.02-66.67%3711,89269.53%
NVDA230609C004500002023-06-08 2:54PM EDT450.000.010.010.02-0.02-66.67%6934,28674.22%
NVDA230609C004550002023-06-08 3:02PM EDT455.000.010.000.01-0.02-66.67%1741,73971.88%
NVDA230609C004600002023-06-08 1:38PM EDT460.000.020.000.01+0.01+100.00%2492,99875.00%
NVDA230609C004650002023-06-08 1:39PM EDT465.000.010.000.01-0.01-50.00%1401,30481.25%
NVDA230609C004700002023-06-08 2:48PM EDT470.000.010.000.010.00-831,28784.38%
NVDA230609C004750002023-06-08 2:14PM EDT475.000.010.000.010.00-1601,94887.50%
NVDA230609C004800002023-06-08 12:20PM EDT480.000.010.000.010.00-153,27692.19%
NVDA230609C004850002023-06-08 10:07AM EDT485.000.010.000.010.00-1021,62796.88%
NVDA230609C004900002023-06-08 2:25PM EDT490.000.010.000.010.00-86917100.00%
NVDA230609C004950002023-06-08 9:54AM EDT495.000.020.000.01+0.01+100.00%1001,719103.13%
NVDA230609C005000002023-06-08 1:25PM EDT500.000.010.000.010.00-1346,139106.25%
NVDA230609C005050002023-06-08 11:56AM EDT505.000.010.000.010.00-11,082112.50%
NVDA230609C005100002023-06-08 9:45AM EDT510.000.010.000.010.00-1534115.63%
NVDA230609C005150002023-06-07 10:14AM EDT515.000.010.000.010.00-1468118.75%
NVDA230609C005200002023-06-07 10:26AM EDT520.000.010.000.010.00-1783121.88%
NVDA230609C005250002023-06-06 9:36AM EDT525.000.010.000.010.00-31,156125.00%
NVDA230609C005300002023-06-06 11:48AM EDT530.000.010.000.010.00-52,265131.25%
NVDA230609C005350002023-06-05 2:21PM EDT535.000.010.000.010.00-80611131.25%
NVDA230609C005400002023-06-07 10:33AM EDT540.000.010.000.010.00-1743137.50%
NVDA230609C005450002023-06-05 1:39PM EDT545.000.010.000.010.00-35403140.63%
NVDA230609C005500002023-06-06 3:09PM EDT550.000.010.000.010.00-15720143.75%
NVDA230609C005550002023-06-05 1:50PM EDT555.000.010.000.010.00-80224146.88%
NVDA230609C005600002023-06-05 2:00PM EDT560.000.010.000.010.00-376150.00%
NVDA230609C005650002023-06-05 11:38AM EDT565.000.010.000.010.00-4115153.13%
NVDA230609C005700002023-06-08 12:00PM EDT570.000.010.000.010.00-4249156.25%
NVDA230609C005750002023-06-05 9:33AM EDT575.000.010.000.010.00-1182159.38%
NVDA230609C005800002023-06-05 1:03PM EDT580.000.010.000.010.00-95343162.50%
NVDA230609C005850002023-06-07 12:25PM EDT585.000.010.000.010.00-1504165.63%
NVDA230609C005900002023-06-06 3:10PM EDT590.000.010.000.010.00-20554168.75%
NVDA230609C005950002023-06-06 12:39PM EDT595.000.010.000.010.00-1789171.88%
NVDA230609C006000002023-06-08 3:03PM EDT600.000.010.000.010.00-15,421175.00%
NVDA230609C006100002023-06-02 11:16AM EDT610.000.020.000.010.00-102472181.25%
NVDA230609C006200002023-06-08 9:30AM EDT620.000.010.000.010.00-1313187.50%
NVDA230609C006300002023-06-02 3:21PM EDT630.000.010.000.010.00-790193.75%
NVDA230609C006400002023-06-02 9:36AM EDT640.000.010.000.010.00-13318196.88%
NVDA230609C006500002023-06-07 1:43PM EDT650.000.010.000.010.00-3536206.25%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA230609P000700002023-06-08 11:04AM EDT70.000.010.000.010.00-27662.50%
NVDA230609P001000002023-06-02 9:44AM EDT100.000.010.000.010.00-3130525.00%
NVDA230609P001200002023-05-24 1:43PM EDT120.000.020.000.010.00-112450.00%
NVDA230609P001400002023-05-25 9:33AM EDT140.000.010.000.010.00-1326393.75%
NVDA230609P001500002023-05-25 1:34PM EDT150.000.010.000.010.00-696375.00%
NVDA230609P001600002023-06-07 2:43PM EDT160.000.010.000.010.00-41132350.00%
NVDA230609P001700002023-06-07 2:44PM EDT170.000.010.000.010.00-1209325.00%
NVDA230609P001750002023-06-02 9:39AM EDT175.000.010.000.010.00-8214312.50%
NVDA230609P001800002023-05-30 1:43PM EDT180.000.020.000.010.00-18118300.00%
NVDA230609P001850002023-06-06 9:37AM EDT185.000.010.000.010.00-1084287.50%
NVDA230609P001900002023-06-02 12:26PM EDT190.000.010.000.010.00-563281.25%
NVDA230609P001950002023-05-30 1:29PM EDT195.000.010.000.010.00-267275.00%
NVDA230609P002000002023-06-02 12:27PM EDT200.000.010.000.010.00-5382262.50%
NVDA230609P002050002023-05-25 3:11PM EDT205.000.020.000.010.00-981250.00%
NVDA230609P002100002023-06-02 9:39AM EDT210.000.010.000.010.00-3263243.75%
NVDA230609P002150002023-06-01 11:29AM EDT215.000.010.000.010.00-1171231.25%
NVDA230609P002200002023-06-06 11:24AM EDT220.000.010.000.010.00-1712225.00%
NVDA230609P002250002023-05-31 11:13AM EDT225.000.020.000.010.00-17530218.75%
NVDA230609P002300002023-05-31 2:10PM EDT230.000.010.000.010.00-291,668206.25%
NVDA230609P002350002023-06-06 3:57PM EDT235.000.010.000.010.00-151,209200.00%
NVDA230609P002400002023-06-06 2:08PM EDT240.000.010.000.010.00-21,118193.75%
NVDA230609P002450002023-06-06 2:25PM EDT245.000.010.000.010.00-3383184.38%
NVDA230609P002500002023-06-07 3:50PM EDT250.000.010.000.010.00-31,093175.00%
NVDA230609P002550002023-06-07 2:54PM EDT255.000.010.000.010.00-1841168.75%
NVDA230609P002600002023-06-08 9:47AM EDT260.000.010.000.010.00-11,032162.50%
NVDA230609P002650002023-06-08 1:43PM EDT265.000.010.000.010.00-3761153.13%
NVDA230609P002700002023-06-07 3:34PM EDT270.000.010.000.010.00-2875146.88%
NVDA230609P002725002023-06-01 10:13AM EDT272.500.010.000.010.00-192143.75%
NVDA230609P002750002023-06-08 9:45AM EDT275.000.010.000.010.00-5980137.50%
NVDA230609P002775002023-06-06 9:55AM EDT277.500.010.000.010.00-20204137.50%
NVDA230609P002800002023-06-06 3:51PM EDT280.000.010.000.010.00-1699131.25%
NVDA230609P002825002023-06-07 2:58PM EDT282.500.010.000.010.00-1643128.13%
NVDA230609P002850002023-06-07 11:57AM EDT285.000.010.000.010.00-1675125.00%
NVDA230609P002875002023-06-06 11:50AM EDT287.500.010.000.010.00-17329121.88%
NVDA230609P002900002023-06-06 3:38PM EDT290.000.010.000.010.00-11,461118.75%
NVDA230609P002925002023-06-07 10:17AM EDT292.500.010.000.010.00-18417115.63%
NVDA230609P002950002023-06-07 3:31PM EDT295.000.010.000.010.00-11623112.50%
NVDA230609P002975002023-06-08 11:49AM EDT297.500.010.000.010.00-1643109.38%
NVDA230609P003000002023-06-07 3:14PM EDT300.000.010.000.010.00-131,790106.25%
NVDA230609P003025002023-06-07 3:43PM EDT302.500.010.000.010.00-60505103.13%
NVDA230609P003050002023-06-07 1:43PM EDT305.000.010.000.010.00-5873998.44%
NVDA230609P003075002023-06-06 1:53PM EDT307.500.010.000.010.00-1362096.88%
NVDA230609P003100002023-06-08 9:30AM EDT310.000.010.000.010.00-11,16693.75%
NVDA230609P003125002023-06-08 10:56AM EDT312.500.010.000.010.00-653990.63%
NVDA230609P003150002023-06-08 9:42AM EDT315.000.010.000.01-0.01-50.00%11,57387.50%
NVDA230609P003175002023-06-07 9:47AM EDT317.500.010.000.010.00-263482.81%
NVDA230609P003200002023-06-07 3:47PM EDT320.000.020.000.010.00-5763,15579.69%
NVDA230609P003225002023-06-08 10:03AM EDT322.500.010.000.010.00-171376.56%
NVDA230609P003250002023-06-08 2:25PM EDT325.000.010.000.01-0.01-50.00%381,49073.44%
NVDA230609P003275002023-06-08 9:36AM EDT327.500.020.000.01-0.01-33.33%1061270.31%
NVDA230609P003300002023-06-08 2:31PM EDT330.000.010.000.01-0.02-66.67%1162,14467.19%
NVDA230609P003325002023-06-08 11:44AM EDT332.500.010.000.01-0.03-75.00%1421,15664.06%
NVDA230609P003350002023-06-08 2:05PM EDT335.000.010.000.01-0.04-80.00%2621,12060.94%
NVDA230609P003375002023-06-08 12:31PM EDT337.500.010.000.01-0.05-83.33%4121,62657.81%
NVDA230609P003400002023-06-08 3:09PM EDT340.000.010.000.01-0.08-88.89%3573,57356.25%
NVDA230609P003425002023-06-08 2:46PM EDT342.500.010.000.01-0.09-90.00%19433153.13%
NVDA230609P003450002023-06-08 2:38PM EDT345.000.020.010.02-0.11-84.62%4912,65454.69%
NVDA230609P003475002023-06-08 2:51PM EDT347.500.020.010.02-0.16-88.89%49870151.56%
NVDA230609P003500002023-06-08 3:05PM EDT350.000.020.010.02-0.20-90.91%7,1798,22449.61%
NVDA230609P003525002023-06-08 3:07PM EDT352.500.030.020.03-0.28-90.32%5901,57148.44%
NVDA230609P003550002023-06-08 3:11PM EDT355.000.020.020.03-0.38-95.00%1,6914,51144.92%
NVDA230609P003575002023-06-08 3:07PM EDT357.500.030.030.04-0.49-94.23%2,2391,89043.16%
NVDA230609P003600002023-06-08 3:08PM EDT360.000.050.040.05-0.68-93.15%5,8445,62840.82%
NVDA230609P003625002023-06-08 3:12PM EDT362.500.060.050.06-0.93-93.94%3,4494,53938.09%
NVDA230609P003650002023-06-08 3:12PM EDT365.000.070.070.08-1.30-94.89%18,1336,28735.84%
NVDA230609P003675002023-06-08 3:12PM EDT367.500.110.100.11-1.80-94.24%5,1604,09533.69%
NVDA230609P003700002023-06-08 3:13PM EDT370.000.150.150.16-2.50-94.34%25,14210,79831.64%
NVDA230609P003725002023-06-08 3:12PM EDT372.500.240.230.24-3.21-93.04%13,5025,61529.79%
NVDA230609P003750002023-06-08 3:12PM EDT375.000.360.360.37-4.36-92.37%29,0299,66827.93%
NVDA230609P003775002023-06-08 3:12PM EDT377.500.600.600.60-5.51-90.18%14,2744,11226.42%
NVDA230609P003800002023-06-08 3:13PM EDT380.000.990.971.00-6.71-87.14%47,79610,97725.24%
NVDA230609P003825002023-06-08 3:13PM EDT382.501.611.541.58-8.04-83.32%16,4243,84123.63%
NVDA230609P003850002023-06-08 3:12PM EDT385.002.422.412.44-9.08-78.96%23,6147,95621.85%
NVDA230609P003875002023-06-08 3:12PM EDT387.503.603.553.60-10.07-73.66%5,7282,15719.17%
NVDA230609P003900002023-06-08 3:11PM EDT390.005.055.005.15-10.60-67.73%4,6116,38314.45%
NVDA230609P003925002023-06-08 3:11PM EDT392.506.606.706.95-11.65-63.84%4942,3520.00%
NVDA230609P003950002023-06-08 3:12PM EDT395.008.708.709.00-11.30-56.50%2,2232,6010.00%
NVDA230609P003975002023-06-08 2:46PM EDT397.5011.5010.6511.20-10.10-46.76%805070.00%
NVDA230609P004000002023-06-08 3:10PM EDT400.0013.1013.0013.30-12.10-48.02%7893,0680.00%
NVDA230609P004050002023-06-08 2:35PM EDT405.0018.7017.5018.25-9.24-33.07%325950.00%
NVDA230609P004100002023-06-08 2:14PM EDT410.0025.2522.1023.15-9.66-27.67%2266930.00%
NVDA230609P004150002023-06-08 9:43AM EDT415.0028.4527.2028.20-11.55-28.87%21240.00%
NVDA230609P004200002023-06-08 2:25PM EDT420.0034.7032.3033.30-10.63-23.45%19160.00%
NVDA230609P004250002023-06-08 1:45PM EDT425.0041.5437.3038.05-8.36-16.75%140.00%
NVDA230609P004300002023-06-07 3:51PM EDT430.0055.0042.0043.450.00-730.00%
NVDA230609P004350002023-06-07 3:10PM EDT435.0058.3047.0048.250.00-21000.00%
NVDA230609P004400002023-06-07 3:08PM EDT440.0059.7052.0553.450.00-10010.00%
NVDA230609P004450002023-06-06 12:41PM EDT445.0060.0057.2058.800.00-110.00%
NVDA230609P004500002023-06-08 12:47PM EDT450.0063.0062.3563.35-12.64-16.71%1350.00%
NVDA230609P004550002023-06-08 12:02PM EDT455.0068.3367.0568.30+3.51+5.41%200.00%
NVDA230609P004600002023-06-07 3:48PM EDT460.0085.6372.0073.450.00-5900.00%
NVDA230609P004650002023-06-02 10:51AM EDT465.0067.7077.0078.450.00-300.00%
NVDA230609P004700002023-06-07 3:47PM EDT470.0095.0081.9083.450.00-200.00%
NVDA230609P004750002023-06-07 3:45PM EDT475.0096.1587.1588.15-3.85-3.85%110.00%
NVDA230609P004800002023-06-07 3:07PM EDT480.00100.4092.0593.400.00-100.00%
NVDA230609P004850002023-05-26 1:01PM EDT485.0097.3096.9098.450.00-100.00%
NVDA230609P004900002023-06-02 10:51AM EDT490.0092.40102.10103.500.00-300.00%
NVDA230609P005000002023-05-31 1:30PM EDT500.00114.00112.05113.250.00-600.00%
NVDA230609P005050002023-05-30 12:41PM EDT505.00104.00117.05118.550.00--00.00%
NVDA230609P005200002023-05-31 9:30AM EDT520.00125.40132.15133.400.00--00.00%
NVDA230609P005300002023-06-05 2:34PM EDT530.00142.70142.15143.450.00-100.00%
NVDA230609P005650002023-05-30 12:21PM EDT565.00157.80177.10178.550.00--00.00%
NVDA230609P005850002023-05-30 10:23AM EDT585.00174.55197.05198.500.00--00.00%
NVDA230609P006200002023-06-02 3:32PM EDT620.00227.55231.50234.550.00-1100.00%