NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00080000 | 2023-06-07 10:14AM EDT | 80.00 | 312.85 | 307.15 | 307.45 | 0.00 | - | 3 | 40 | 1,197.85% |
| NVDA230609C00090000 | 2023-06-08 9:55AM EDT | 90.00 | 290.70 | 296.90 | 297.20 | +5.50 | +1.93% | 3 | 15 | 1,085.35% |
| NVDA230609C00110000 | 2023-06-02 2:22PM EDT | 110.00 | 282.16 | 276.15 | 278.95 | 0.00 | - | 1 | 1 | 982.23% |
| NVDA230609C00120000 | 2023-06-07 2:49PM EDT | 120.00 | 258.39 | 264.95 | 269.60 | 0.00 | - | 1 | 1 | 897.27% |
| NVDA230609C00130000 | 2023-06-05 12:18PM EDT | 130.00 | 259.75 | 255.70 | 258.80 | 0.00 | - | 2 | 0 | 837.89% |
| NVDA230609C00140000 | 2023-06-07 9:30AM EDT | 140.00 | 249.10 | 246.30 | 248.70 | 0.00 | - | 2 | 5 | 801.76% |
| NVDA230609C00150000 | 2023-06-06 2:47PM EDT | 150.00 | 233.55 | 235.00 | 239.05 | 0.00 | - | 2 | 4 | 720.80% |
| NVDA230609C00160000 | 2023-06-08 1:31PM EDT | 160.00 | 224.32 | 225.65 | 229.30 | +4.61 | +2.10% | 1 | 6 | 703.71% |
| NVDA230609C00170000 | 2023-06-07 2:44PM EDT | 170.00 | 209.13 | 215.95 | 219.15 | -0.18 | -0.09% | 2 | 24 | 664.26% |
| NVDA230609C00175000 | 2023-06-08 2:04PM EDT | 175.00 | 209.61 | 211.15 | 213.75 | -8.49 | -3.89% | 2 | 8 | 637.89% |
| NVDA230609C00180000 | 2023-06-06 10:05AM EDT | 180.00 | 210.65 | 205.50 | 208.50 | 0.00 | - | 3 | 24 | 592.58% |
| NVDA230609C00185000 | 2023-06-08 1:05PM EDT | 185.00 | 200.94 | 199.90 | 204.50 | +1.11 | +0.56% | 1 | 17 | 584.86% |
| NVDA230609C00190000 | 2023-06-07 11:17AM EDT | 190.00 | 195.00 | 196.45 | 197.90 | 0.00 | - | 2 | 10 | 564.75% |
| NVDA230609C00195000 | 2023-06-08 2:20PM EDT | 195.00 | 190.28 | 191.75 | 192.85 | -0.32 | -0.17% | 3 | 15 | 552.83% |
| NVDA230609C00200000 | 2023-06-08 1:49PM EDT | 200.00 | 183.15 | 186.85 | 187.95 | +2.55 | +1.41% | 3 | 39 | 539.75% |
| NVDA230609C00205000 | 2023-06-08 2:20PM EDT | 205.00 | 180.24 | 181.75 | 182.70 | +8.40 | +4.89% | 1 | 4 | 513.77% |
| NVDA230609C00210000 | 2023-06-08 12:23PM EDT | 210.00 | 176.77 | 176.80 | 177.55 | -3.45 | -1.91% | 2 | 7 | 494.34% |
| NVDA230609C00215000 | 2023-06-08 10:12AM EDT | 215.00 | 165.95 | 172.00 | 172.90 | -9.40 | -5.36% | 1 | 4 | 490.09% |
| NVDA230609C00220000 | 2023-06-08 1:15PM EDT | 220.00 | 166.15 | 166.70 | 167.80 | -6.14 | -3.56% | 3 | 54 | 464.84% |
| NVDA230609C00225000 | 2023-06-07 3:16PM EDT | 225.00 | 152.06 | 161.55 | 162.85 | 0.00 | - | 20 | 22 | 446.68% |
| NVDA230609C00230000 | 2023-06-08 12:22PM EDT | 230.00 | 157.02 | 156.80 | 158.05 | +11.22 | +7.70% | 3 | 25 | 440.38% |
| NVDA230609C00235000 | 2023-06-08 9:59AM EDT | 235.00 | 147.25 | 151.70 | 152.75 | +7.25 | +5.18% | 2 | 18 | 416.80% |
| NVDA230609C00240000 | 2023-06-07 1:15PM EDT | 240.00 | 143.05 | 146.60 | 147.90 | 0.00 | - | 1 | 67 | 402.78% |
| NVDA230609C00245000 | 2023-06-08 11:14AM EDT | 245.00 | 138.60 | 141.85 | 142.90 | -6.21 | -4.29% | 1 | 59 | 392.72% |
| NVDA230609C00250000 | 2023-06-07 10:47AM EDT | 250.00 | 134.78 | 136.20 | 138.20 | 0.00 | - | 6 | 31 | 371.58% |
| NVDA230609C00255000 | 2023-06-07 2:33PM EDT | 255.00 | 125.58 | 131.45 | 133.00 | 0.00 | - | 11 | 16 | 358.25% |
| NVDA230609C00260000 | 2023-06-08 1:08PM EDT | 260.00 | 127.20 | 126.95 | 128.00 | -1.58 | -1.23% | 2 | 139 | 352.83% |
| NVDA230609C00265000 | 2023-06-08 12:26PM EDT | 265.00 | 122.00 | 121.70 | 122.80 | -5.55 | -4.35% | 13 | 95 | 331.25% |
| NVDA230609C00270000 | 2023-06-08 9:55AM EDT | 270.00 | 110.91 | 116.80 | 117.75 | -7.81 | -6.58% | 36 | 237 | 318.46% |
| NVDA230609C00272500 | 2023-06-06 1:15PM EDT | 272.50 | 112.92 | 113.80 | 115.45 | 0.00 | - | 5 | 6 | 306.74% |
| NVDA230609C00275000 | 2023-06-08 3:02PM EDT | 275.00 | 111.53 | 111.75 | 112.95 | -2.09 | -1.84% | 1 | 45 | 307.32% |
| NVDA230609C00280000 | 2023-06-08 10:43AM EDT | 280.00 | 101.89 | 106.80 | 107.80 | +0.63 | +0.62% | 1 | 1,054 | 292.43% |
| NVDA230609C00282500 | 2023-06-08 2:18PM EDT | 282.50 | 102.30 | 104.30 | 105.60 | -4.70 | -4.39% | 1 | 15 | 290.28% |
| NVDA230609C00285000 | 2023-06-08 11:51AM EDT | 285.00 | 101.15 | 101.90 | 103.00 | -0.06 | -0.06% | 4 | 218 | 283.69% |
| NVDA230609C00287500 | 2023-06-07 9:43AM EDT | 287.50 | 106.00 | 98.90 | 100.60 | 0.00 | - | 1 | 14 | 271.34% |
| NVDA230609C00290000 | 2023-06-08 3:10PM EDT | 290.00 | 97.24 | 96.90 | 98.10 | +7.01 | +7.77% | 81 | 624 | 271.92% |
| NVDA230609C00292500 | 2023-06-08 2:10PM EDT | 292.50 | 91.50 | 94.15 | 95.45 | +3.07 | +3.47% | 1 | 24 | 259.86% |
| NVDA230609C00295000 | 2023-06-08 3:10PM EDT | 295.00 | 92.21 | 91.90 | 92.90 | +10.35 | +12.64% | 24 | 917 | 256.20% |
| NVDA230609C00297500 | 2023-06-07 2:44PM EDT | 297.50 | 81.95 | 88.50 | 90.35 | 0.00 | - | 5 | 62 | 236.43% |
| NVDA230609C00300000 | 2023-06-08 1:45PM EDT | 300.00 | 83.28 | 86.95 | 88.10 | +8.00 | +10.63% | 7 | 867 | 246.63% |
| NVDA230609C00302500 | 2023-06-08 1:45PM EDT | 302.50 | 80.80 | 84.15 | 85.40 | +0.02 | +0.02% | 1 | 215 | 233.79% |
| NVDA230609C00305000 | 2023-06-08 2:20PM EDT | 305.00 | 80.58 | 81.90 | 83.10 | +5.38 | +7.15% | 2 | 413 | 233.20% |
| NVDA230609C00307500 | 2023-06-07 2:44PM EDT | 307.50 | 71.82 | 78.75 | 80.45 | 0.00 | - | 10 | 162 | 216.75% |
| NVDA230609C00310000 | 2023-06-08 2:06PM EDT | 310.00 | 74.92 | 76.75 | 77.90 | +9.27 | +14.12% | 9 | 687 | 216.31% |
| NVDA230609C00312500 | 2023-06-08 1:35PM EDT | 312.50 | 71.96 | 74.20 | 75.40 | -1.66 | -2.25% | 1 | 314 | 209.47% |
| NVDA230609C00315000 | 2023-06-08 2:34PM EDT | 315.00 | 72.20 | 71.95 | 72.85 | +12.85 | +21.65% | 16 | 612 | 205.66% |
| NVDA230609C00317500 | 2023-06-07 1:45PM EDT | 317.50 | 64.49 | 69.15 | 70.50 | 0.00 | - | 1 | 145 | 197.71% |
| NVDA230609C00320000 | 2023-06-08 2:29PM EDT | 320.00 | 65.82 | 67.20 | 67.90 | +10.32 | +18.59% | 34 | 484 | 196.56% |
| NVDA230609C00322500 | 2023-06-08 2:22PM EDT | 322.50 | 62.81 | 64.35 | 65.45 | -8.70 | -12.17% | 2 | 123 | 187.06% |
| NVDA230609C00325000 | 2023-06-08 1:26PM EDT | 325.00 | 60.00 | 61.95 | 62.95 | +7.35 | +13.96% | 47 | 770 | 181.98% |
| NVDA230609C00327500 | 2023-06-08 12:31PM EDT | 327.50 | 60.70 | 59.55 | 60.60 | +13.20 | +27.79% | 11 | 280 | 178.37% |
| NVDA230609C00330000 | 2023-06-08 2:34PM EDT | 330.00 | 56.35 | 56.95 | 58.15 | +11.51 | +25.67% | 13 | 656 | 171.63% |
| NVDA230609C00332500 | 2023-06-08 2:29PM EDT | 332.50 | 53.10 | 54.45 | 55.55 | +10.15 | +23.63% | 7 | 49 | 164.45% |
| NVDA230609C00335000 | 2023-06-08 9:42AM EDT | 335.00 | 45.00 | 52.10 | 53.00 | +5.00 | +12.50% | 1 | 429 | 159.23% |
| NVDA230609C00337500 | 2023-06-07 3:52PM EDT | 337.50 | 37.17 | 49.05 | 50.60 | 0.00 | - | 72 | 163 | 148.78% |
| NVDA230609C00340000 | 2023-06-08 1:22PM EDT | 340.00 | 44.00 | 46.75 | 47.65 | +8.83 | +25.11% | 51 | 571 | 140.28% |
| NVDA230609C00342500 | 2023-06-08 10:12AM EDT | 342.50 | 42.00 | 44.50 | 45.25 | -0.57 | -1.34% | 5 | 25 | 137.45% |
| NVDA230609C00345000 | 2023-06-08 10:51AM EDT | 345.00 | 37.22 | 41.90 | 42.80 | +7.22 | +24.07% | 16 | 711 | 130.88% |
| NVDA230609C00350000 | 2023-06-08 3:07PM EDT | 350.00 | 37.00 | 36.95 | 37.55 | +12.00 | +48.00% | 386 | 1,546 | 116.89% |
| NVDA230609C00352500 | 2023-06-08 1:16PM EDT | 352.50 | 33.48 | 34.45 | 35.60 | +10.58 | +46.20% | 51 | 56 | 115.16% |
| NVDA230609C00355000 | 2023-06-08 3:01PM EDT | 355.00 | 31.60 | 31.90 | 33.10 | +8.11 | +34.53% | 128 | 729 | 108.47% |
| NVDA230609C00357500 | 2023-06-08 1:23PM EDT | 357.50 | 27.28 | 29.35 | 30.30 | +7.68 | +39.18% | 33 | 98 | 99.49% |
| NVDA230609C00360000 | 2023-06-08 2:53PM EDT | 360.00 | 26.45 | 27.15 | 27.85 | +10.45 | +65.31% | 176 | 1,041 | 95.70% |
| NVDA230609C00362500 | 2023-06-08 3:11PM EDT | 362.50 | 25.00 | 24.85 | 25.25 | +11.24 | +81.69% | 69 | 195 | 89.92% |
| NVDA230609C00365000 | 2023-06-08 3:06PM EDT | 365.00 | 21.90 | 22.20 | 22.75 | +10.37 | +89.94% | 389 | 664 | 82.35% |
| NVDA230609C00367500 | 2023-06-08 1:53PM EDT | 367.50 | 16.60 | 19.85 | 20.65 | +6.84 | +70.08% | 106 | 153 | 79.18% |
| NVDA230609C00370000 | 2023-06-08 3:02PM EDT | 370.00 | 16.72 | 17.30 | 17.80 | +9.07 | +118.56% | 1,415 | 1,764 | 69.87% |
| NVDA230609C00372500 | 2023-06-08 3:11PM EDT | 372.50 | 15.35 | 14.95 | 15.35 | +9.15 | +147.58% | 608 | 519 | 64.04% |
| NVDA230609C00375000 | 2023-06-08 3:11PM EDT | 375.00 | 12.75 | 12.65 | 13.00 | +7.97 | +166.74% | 3,786 | 3,794 | 58.69% |
| NVDA230609C00377500 | 2023-06-08 3:10PM EDT | 377.50 | 10.34 | 10.35 | 10.75 | +6.63 | +178.71% | 4,652 | 944 | 53.36% |
| NVDA230609C00380000 | 2023-06-08 3:12PM EDT | 380.00 | 8.50 | 8.25 | 8.50 | +5.65 | +198.25% | 20,965 | 9,681 | 49.49% |
| NVDA230609C00382500 | 2023-06-08 3:11PM EDT | 382.50 | 6.60 | 6.20 | 6.45 | +4.46 | +208.41% | 18,780 | 2,281 | 44.56% |
| NVDA230609C00385000 | 2023-06-08 3:12PM EDT | 385.00 | 4.95 | 4.90 | 4.95 | +3.34 | +207.45% | 52,297 | 7,273 | 43.14% |
| NVDA230609C00387500 | 2023-06-08 3:13PM EDT | 387.50 | 3.55 | 3.55 | 3.60 | +2.31 | +186.29% | 19,725 | 3,520 | 41.26% |
| NVDA230609C00390000 | 2023-06-08 3:13PM EDT | 390.00 | 2.43 | 2.55 | 2.57 | +1.43 | +143.00% | 57,600 | 15,166 | 40.33% |
| NVDA230609C00392500 | 2023-06-08 3:12PM EDT | 392.50 | 1.74 | 1.76 | 1.79 | +1.03 | +145.07% | 9,019 | 6,190 | 39.82% |
| NVDA230609C00395000 | 2023-06-08 3:12PM EDT | 395.00 | 1.23 | 1.18 | 1.21 | +0.69 | +127.78% | 22,192 | 11,150 | 39.48% |
| NVDA230609C00397500 | 2023-06-08 3:13PM EDT | 397.50 | 0.81 | 0.82 | 0.84 | +0.36 | +80.00% | 7,297 | 2,845 | 39.99% |
| NVDA230609C00400000 | 2023-06-08 3:13PM EDT | 400.00 | 0.56 | 0.55 | 0.56 | +0.21 | +60.00% | 30,986 | 21,926 | 40.23% |
| NVDA230609C00405000 | 2023-06-08 3:12PM EDT | 405.00 | 0.28 | 0.26 | 0.27 | +0.06 | +27.27% | 9,153 | 7,216 | 41.94% |
| NVDA230609C00410000 | 2023-06-08 3:13PM EDT | 410.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 10,347 | 11,545 | 44.34% |
| NVDA230609C00415000 | 2023-06-08 3:06PM EDT | 415.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 4,324 | 5,417 | 47.95% |
| NVDA230609C00420000 | 2023-06-08 3:12PM EDT | 420.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 6,089 | 15,630 | 50.98% |
| NVDA230609C00425000 | 2023-06-08 3:12PM EDT | 425.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,458 | 4,768 | 53.91% |
| NVDA230609C00430000 | 2023-06-08 3:04PM EDT | 430.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,454 | 4,000 | 57.03% |
| NVDA230609C00435000 | 2023-06-08 3:08PM EDT | 435.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 705 | 1,999 | 62.50% |
| NVDA230609C00440000 | 2023-06-08 3:10PM EDT | 440.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 484 | 2,540 | 66.41% |
| NVDA230609C00445000 | 2023-06-08 2:28PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 371 | 1,892 | 69.53% |
| NVDA230609C00450000 | 2023-06-08 2:54PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 693 | 4,286 | 74.22% |
| NVDA230609C00455000 | 2023-06-08 3:02PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 1,739 | 71.88% |
| NVDA230609C00460000 | 2023-06-08 1:38PM EDT | 460.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 249 | 2,998 | 75.00% |
| NVDA230609C00465000 | 2023-06-08 1:39PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 1,304 | 81.25% |
| NVDA230609C00470000 | 2023-06-08 2:48PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,287 | 84.38% |
| NVDA230609C00475000 | 2023-06-08 2:14PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,948 | 87.50% |
| NVDA230609C00480000 | 2023-06-08 12:20PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,276 | 92.19% |
| NVDA230609C00485000 | 2023-06-08 10:07AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,627 | 96.88% |
| NVDA230609C00490000 | 2023-06-08 2:25PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 917 | 100.00% |
| NVDA230609C00495000 | 2023-06-08 9:54AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 100 | 1,719 | 103.13% |
| NVDA230609C00500000 | 2023-06-08 1:25PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 6,139 | 106.25% |
| NVDA230609C00505000 | 2023-06-08 11:56AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,082 | 112.50% |
| NVDA230609C00510000 | 2023-06-08 9:45AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 534 | 115.63% |
| NVDA230609C00515000 | 2023-06-07 10:14AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 468 | 118.75% |
| NVDA230609C00520000 | 2023-06-07 10:26AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 121.88% |
| NVDA230609C00525000 | 2023-06-06 9:36AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,156 | 125.00% |
| NVDA230609C00530000 | 2023-06-06 11:48AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,265 | 131.25% |
| NVDA230609C00535000 | 2023-06-05 2:21PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 611 | 131.25% |
| NVDA230609C00540000 | 2023-06-07 10:33AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 137.50% |
| NVDA230609C00545000 | 2023-06-05 1:39PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 403 | 140.63% |
| NVDA230609C00550000 | 2023-06-06 3:09PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 720 | 143.75% |
| NVDA230609C00555000 | 2023-06-05 1:50PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 224 | 146.88% |
| NVDA230609C00560000 | 2023-06-05 2:00PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 76 | 150.00% |
| NVDA230609C00565000 | 2023-06-05 11:38AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 115 | 153.13% |
| NVDA230609C00570000 | 2023-06-08 12:00PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 249 | 156.25% |
| NVDA230609C00575000 | 2023-06-05 9:33AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 159.38% |
| NVDA230609C00580000 | 2023-06-05 1:03PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 343 | 162.50% |
| NVDA230609C00585000 | 2023-06-07 12:25PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 165.63% |
| NVDA230609C00590000 | 2023-06-06 3:10PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 554 | 168.75% |
| NVDA230609C00595000 | 2023-06-06 12:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 789 | 171.88% |
| NVDA230609C00600000 | 2023-06-08 3:03PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,421 | 175.00% |
| NVDA230609C00610000 | 2023-06-02 11:16AM EDT | 610.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 472 | 181.25% |
| NVDA230609C00620000 | 2023-06-08 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 187.50% |
| NVDA230609C00630000 | 2023-06-02 3:21PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 90 | 193.75% |
| NVDA230609C00640000 | 2023-06-02 9:36AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 318 | 196.88% |
| NVDA230609C00650000 | 2023-06-07 1:43PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 536 | 206.25% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00070000 | 2023-06-08 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 662.50% |
| NVDA230609P00100000 | 2023-06-02 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 525.00% |
| NVDA230609P00120000 | 2023-05-24 1:43PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 450.00% |
| NVDA230609P00140000 | 2023-05-25 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 26 | 393.75% |
| NVDA230609P00150000 | 2023-05-25 1:34PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96 | 375.00% |
| NVDA230609P00160000 | 2023-06-07 2:43PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 132 | 350.00% |
| NVDA230609P00170000 | 2023-06-07 2:44PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 325.00% |
| NVDA230609P00175000 | 2023-06-02 9:39AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 214 | 312.50% |
| NVDA230609P00180000 | 2023-05-30 1:43PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 118 | 300.00% |
| NVDA230609P00185000 | 2023-06-06 9:37AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 287.50% |
| NVDA230609P00190000 | 2023-06-02 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 281.25% |
| NVDA230609P00195000 | 2023-05-30 1:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 275.00% |
| NVDA230609P00200000 | 2023-06-02 12:27PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 262.50% |
| NVDA230609P00205000 | 2023-05-25 3:11PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 81 | 250.00% |
| NVDA230609P00210000 | 2023-06-02 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 243.75% |
| NVDA230609P00215000 | 2023-06-01 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 231.25% |
| NVDA230609P00220000 | 2023-06-06 11:24AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 712 | 225.00% |
| NVDA230609P00225000 | 2023-05-31 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 530 | 218.75% |
| NVDA230609P00230000 | 2023-05-31 2:10PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,668 | 206.25% |
| NVDA230609P00235000 | 2023-06-06 3:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,209 | 200.00% |
| NVDA230609P00240000 | 2023-06-06 2:08PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,118 | 193.75% |
| NVDA230609P00245000 | 2023-06-06 2:25PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 383 | 184.38% |
| NVDA230609P00250000 | 2023-06-07 3:50PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,093 | 175.00% |
| NVDA230609P00255000 | 2023-06-07 2:54PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 168.75% |
| NVDA230609P00260000 | 2023-06-08 9:47AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,032 | 162.50% |
| NVDA230609P00265000 | 2023-06-08 1:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 761 | 153.13% |
| NVDA230609P00270000 | 2023-06-07 3:34PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 875 | 146.88% |
| NVDA230609P00272500 | 2023-06-01 10:13AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 143.75% |
| NVDA230609P00275000 | 2023-06-08 9:45AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 980 | 137.50% |
| NVDA230609P00277500 | 2023-06-06 9:55AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 204 | 137.50% |
| NVDA230609P00280000 | 2023-06-06 3:51PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 699 | 131.25% |
| NVDA230609P00282500 | 2023-06-07 2:58PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 128.13% |
| NVDA230609P00285000 | 2023-06-07 11:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 675 | 125.00% |
| NVDA230609P00287500 | 2023-06-06 11:50AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 329 | 121.88% |
| NVDA230609P00290000 | 2023-06-06 3:38PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,461 | 118.75% |
| NVDA230609P00292500 | 2023-06-07 10:17AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 417 | 115.63% |
| NVDA230609P00295000 | 2023-06-07 3:31PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 623 | 112.50% |
| NVDA230609P00297500 | 2023-06-08 11:49AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 109.38% |
| NVDA230609P00300000 | 2023-06-07 3:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,790 | 106.25% |
| NVDA230609P00302500 | 2023-06-07 3:43PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 505 | 103.13% |
| NVDA230609P00305000 | 2023-06-07 1:43PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 739 | 98.44% |
| NVDA230609P00307500 | 2023-06-06 1:53PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 620 | 96.88% |
| NVDA230609P00310000 | 2023-06-08 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 93.75% |
| NVDA230609P00312500 | 2023-06-08 10:56AM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 539 | 90.63% |
| NVDA230609P00315000 | 2023-06-08 9:42AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,573 | 87.50% |
| NVDA230609P00317500 | 2023-06-07 9:47AM EDT | 317.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 634 | 82.81% |
| NVDA230609P00320000 | 2023-06-07 3:47PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 576 | 3,155 | 79.69% |
| NVDA230609P00322500 | 2023-06-08 10:03AM EDT | 322.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 76.56% |
| NVDA230609P00325000 | 2023-06-08 2:25PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 1,490 | 73.44% |
| NVDA230609P00327500 | 2023-06-08 9:36AM EDT | 327.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 10 | 612 | 70.31% |
| NVDA230609P00330000 | 2023-06-08 2:31PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 116 | 2,144 | 67.19% |
| NVDA230609P00332500 | 2023-06-08 11:44AM EDT | 332.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 142 | 1,156 | 64.06% |
| NVDA230609P00335000 | 2023-06-08 2:05PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 262 | 1,120 | 60.94% |
| NVDA230609P00337500 | 2023-06-08 12:31PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 412 | 1,626 | 57.81% |
| NVDA230609P00340000 | 2023-06-08 3:09PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 357 | 3,573 | 56.25% |
| NVDA230609P00342500 | 2023-06-08 2:46PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 194 | 331 | 53.13% |
| NVDA230609P00345000 | 2023-06-08 2:38PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 491 | 2,654 | 54.69% |
| NVDA230609P00347500 | 2023-06-08 2:51PM EDT | 347.50 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 498 | 701 | 51.56% |
| NVDA230609P00350000 | 2023-06-08 3:05PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 7,179 | 8,224 | 49.61% |
| NVDA230609P00352500 | 2023-06-08 3:07PM EDT | 352.50 | 0.03 | 0.02 | 0.03 | -0.28 | -90.32% | 590 | 1,571 | 48.44% |
| NVDA230609P00355000 | 2023-06-08 3:11PM EDT | 355.00 | 0.02 | 0.02 | 0.03 | -0.38 | -95.00% | 1,691 | 4,511 | 44.92% |
| NVDA230609P00357500 | 2023-06-08 3:07PM EDT | 357.50 | 0.03 | 0.03 | 0.04 | -0.49 | -94.23% | 2,239 | 1,890 | 43.16% |
| NVDA230609P00360000 | 2023-06-08 3:08PM EDT | 360.00 | 0.05 | 0.04 | 0.05 | -0.68 | -93.15% | 5,844 | 5,628 | 40.82% |
| NVDA230609P00362500 | 2023-06-08 3:12PM EDT | 362.50 | 0.06 | 0.05 | 0.06 | -0.93 | -93.94% | 3,449 | 4,539 | 38.09% |
| NVDA230609P00365000 | 2023-06-08 3:12PM EDT | 365.00 | 0.07 | 0.07 | 0.08 | -1.30 | -94.89% | 18,133 | 6,287 | 35.84% |
| NVDA230609P00367500 | 2023-06-08 3:12PM EDT | 367.50 | 0.11 | 0.10 | 0.11 | -1.80 | -94.24% | 5,160 | 4,095 | 33.69% |
| NVDA230609P00370000 | 2023-06-08 3:13PM EDT | 370.00 | 0.15 | 0.15 | 0.16 | -2.50 | -94.34% | 25,142 | 10,798 | 31.64% |
| NVDA230609P00372500 | 2023-06-08 3:12PM EDT | 372.50 | 0.24 | 0.23 | 0.24 | -3.21 | -93.04% | 13,502 | 5,615 | 29.79% |
| NVDA230609P00375000 | 2023-06-08 3:12PM EDT | 375.00 | 0.36 | 0.36 | 0.37 | -4.36 | -92.37% | 29,029 | 9,668 | 27.93% |
| NVDA230609P00377500 | 2023-06-08 3:12PM EDT | 377.50 | 0.60 | 0.60 | 0.60 | -5.51 | -90.18% | 14,274 | 4,112 | 26.42% |
| NVDA230609P00380000 | 2023-06-08 3:13PM EDT | 380.00 | 0.99 | 0.97 | 1.00 | -6.71 | -87.14% | 47,796 | 10,977 | 25.24% |
| NVDA230609P00382500 | 2023-06-08 3:13PM EDT | 382.50 | 1.61 | 1.54 | 1.58 | -8.04 | -83.32% | 16,424 | 3,841 | 23.63% |
| NVDA230609P00385000 | 2023-06-08 3:12PM EDT | 385.00 | 2.42 | 2.41 | 2.44 | -9.08 | -78.96% | 23,614 | 7,956 | 21.85% |
| NVDA230609P00387500 | 2023-06-08 3:12PM EDT | 387.50 | 3.60 | 3.55 | 3.60 | -10.07 | -73.66% | 5,728 | 2,157 | 19.17% |
| NVDA230609P00390000 | 2023-06-08 3:11PM EDT | 390.00 | 5.05 | 5.00 | 5.15 | -10.60 | -67.73% | 4,611 | 6,383 | 14.45% |
| NVDA230609P00392500 | 2023-06-08 3:11PM EDT | 392.50 | 6.60 | 6.70 | 6.95 | -11.65 | -63.84% | 494 | 2,352 | 0.00% |
| NVDA230609P00395000 | 2023-06-08 3:12PM EDT | 395.00 | 8.70 | 8.70 | 9.00 | -11.30 | -56.50% | 2,223 | 2,601 | 0.00% |
| NVDA230609P00397500 | 2023-06-08 2:46PM EDT | 397.50 | 11.50 | 10.65 | 11.20 | -10.10 | -46.76% | 80 | 507 | 0.00% |
| NVDA230609P00400000 | 2023-06-08 3:10PM EDT | 400.00 | 13.10 | 13.00 | 13.30 | -12.10 | -48.02% | 789 | 3,068 | 0.00% |
| NVDA230609P00405000 | 2023-06-08 2:35PM EDT | 405.00 | 18.70 | 17.50 | 18.25 | -9.24 | -33.07% | 32 | 595 | 0.00% |
| NVDA230609P00410000 | 2023-06-08 2:14PM EDT | 410.00 | 25.25 | 22.10 | 23.15 | -9.66 | -27.67% | 226 | 693 | 0.00% |
| NVDA230609P00415000 | 2023-06-08 9:43AM EDT | 415.00 | 28.45 | 27.20 | 28.20 | -11.55 | -28.87% | 21 | 24 | 0.00% |
| NVDA230609P00420000 | 2023-06-08 2:25PM EDT | 420.00 | 34.70 | 32.30 | 33.30 | -10.63 | -23.45% | 19 | 16 | 0.00% |
| NVDA230609P00425000 | 2023-06-08 1:45PM EDT | 425.00 | 41.54 | 37.30 | 38.05 | -8.36 | -16.75% | 1 | 4 | 0.00% |
| NVDA230609P00430000 | 2023-06-07 3:51PM EDT | 430.00 | 55.00 | 42.00 | 43.45 | 0.00 | - | 7 | 3 | 0.00% |
| NVDA230609P00435000 | 2023-06-07 3:10PM EDT | 435.00 | 58.30 | 47.00 | 48.25 | 0.00 | - | 210 | 0 | 0.00% |
| NVDA230609P00440000 | 2023-06-07 3:08PM EDT | 440.00 | 59.70 | 52.05 | 53.45 | 0.00 | - | 100 | 1 | 0.00% |
| NVDA230609P00445000 | 2023-06-06 12:41PM EDT | 445.00 | 60.00 | 57.20 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230609P00450000 | 2023-06-08 12:47PM EDT | 450.00 | 63.00 | 62.35 | 63.35 | -12.64 | -16.71% | 13 | 5 | 0.00% |
| NVDA230609P00455000 | 2023-06-08 12:02PM EDT | 455.00 | 68.33 | 67.05 | 68.30 | +3.51 | +5.41% | 2 | 0 | 0.00% |
| NVDA230609P00460000 | 2023-06-07 3:48PM EDT | 460.00 | 85.63 | 72.00 | 73.45 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA230609P00465000 | 2023-06-02 10:51AM EDT | 465.00 | 67.70 | 77.00 | 78.45 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609P00470000 | 2023-06-07 3:47PM EDT | 470.00 | 95.00 | 81.90 | 83.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609P00475000 | 2023-06-07 3:45PM EDT | 475.00 | 96.15 | 87.15 | 88.15 | -3.85 | -3.85% | 1 | 1 | 0.00% |
| NVDA230609P00480000 | 2023-06-07 3:07PM EDT | 480.00 | 100.40 | 92.05 | 93.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00485000 | 2023-05-26 1:01PM EDT | 485.00 | 97.30 | 96.90 | 98.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00490000 | 2023-06-02 10:51AM EDT | 490.00 | 92.40 | 102.10 | 103.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609P00500000 | 2023-05-31 1:30PM EDT | 500.00 | 114.00 | 112.05 | 113.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230609P00505000 | 2023-05-30 12:41PM EDT | 505.00 | 104.00 | 117.05 | 118.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00520000 | 2023-05-31 9:30AM EDT | 520.00 | 125.40 | 132.15 | 133.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00530000 | 2023-06-05 2:34PM EDT | 530.00 | 142.70 | 142.15 | 143.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00565000 | 2023-05-30 12:21PM EDT | 565.00 | 157.80 | 177.10 | 178.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00585000 | 2023-05-30 10:23AM EDT | 585.00 | 174.55 | 197.05 | 198.50 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00620000 | 2023-06-02 3:32PM EDT | 620.00 | 227.55 | 231.50 | 234.55 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.