Italia markets open in 1 hour 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
824,23+29,05 (+3,65%)
Alla chiusura: 04:00PM EDT
838,51 +14,28 (+1,73%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240426C002600002024-04-23 12:24PM EDT260.00561.750.000.000.00-200.00%
NVDA240426C002800002024-04-08 3:13PM EDT280.00594.230.000.000.00-100.00%
NVDA240426C003000002024-04-23 12:47PM EDT300.00520.000.000.000.00-200.00%
NVDA240426C003200002024-04-22 9:59AM EDT320.00467.550.000.000.00-200.00%
NVDA240426C003300002024-04-22 9:59AM EDT330.00457.750.000.000.00-100.00%
NVDA240426C003400002024-04-23 10:27AM EDT340.00482.340.000.000.00-100.00%
NVDA240426C003500002024-04-19 2:51PM EDT350.00425.580.000.000.00-100.00%
NVDA240426C003600002024-04-17 12:30PM EDT360.00492.250.000.000.00-100.00%
NVDA240426C003700002024-04-22 1:54PM EDT370.00426.190.000.000.00-400.00%
NVDA240426C003900002024-04-05 10:20AM EDT390.00484.640.000.000.00-200.00%
NVDA240426C004000002024-04-23 10:29AM EDT400.00423.710.000.000.00-100.00%
NVDA240426C004100002024-04-19 1:48PM EDT410.00392.650.000.000.00-1200.00%
NVDA240426C004200002024-04-22 11:29AM EDT420.00357.960.000.000.00-400.00%
NVDA240426C004300002024-04-22 10:42AM EDT430.00352.330.000.000.00-400.00%
NVDA240426C004400002024-04-18 2:03PM EDT440.00405.800.000.000.00--00.00%
NVDA240426C004500002024-04-23 2:00PM EDT450.00374.820.000.000.00-500.00%
NVDA240426C004600002024-04-11 10:43AM EDT460.00424.070.000.000.00-500.00%
NVDA240426C004700002024-04-22 11:42AM EDT470.00315.000.000.000.00-100.00%
NVDA240426C004800002024-04-22 3:24PM EDT480.00313.610.000.000.00-100.00%
NVDA240426C005000002024-04-22 3:03PM EDT500.00299.000.000.000.00-600.00%
NVDA240426C005100002024-04-19 2:51PM EDT510.00267.630.000.000.00-700.00%
NVDA240426C005200002024-04-23 3:31PM EDT520.00306.380.000.000.00-100.00%
NVDA240426C005300002024-04-09 12:07PM EDT530.00317.350.000.000.00-100.00%
NVDA240426C005400002024-04-22 1:23PM EDT540.00252.000.000.000.00-1100.00%
NVDA240426C005500002024-04-23 3:31PM EDT550.00277.830.000.000.00-500.00%
NVDA240426C005600002024-04-23 3:31PM EDT560.00267.160.000.000.00-1100.00%
NVDA240426C005700002024-04-23 3:31PM EDT570.00256.590.000.000.00-600.00%
NVDA240426C005800002024-04-23 9:44AM EDT580.00233.400.000.000.00-400.00%
NVDA240426C005900002024-04-22 3:40PM EDT590.00199.500.000.000.00-300.00%
NVDA240426C006000002024-04-23 3:52PM EDT600.00223.360.000.000.00-100.00%
NVDA240426C006100002024-04-22 11:49AM EDT610.00172.350.000.000.00-2800.00%
NVDA240426C006200002024-04-22 10:39AM EDT620.00159.000.000.000.00-200.00%
NVDA240426C006300002024-04-23 1:35PM EDT630.00189.220.000.000.00-1200.00%
NVDA240426C006400002024-04-23 10:35AM EDT640.00185.500.000.000.00-100.00%
NVDA240426C006500002024-04-23 10:58AM EDT650.00174.150.000.000.00-1100.00%
NVDA240426C006600002024-04-23 3:57PM EDT660.00164.030.000.000.00-500.00%
NVDA240426C006700002024-04-23 3:57PM EDT670.00154.010.000.000.00-300.00%
NVDA240426C006800002024-04-23 3:25PM EDT680.00147.200.000.000.00-200.00%
NVDA240426C006900002024-04-23 10:03AM EDT690.00119.890.000.000.00-400.00%
NVDA240426C007000002024-04-23 3:59PM EDT700.00125.000.000.000.00-41200.00%
NVDA240426C007100002024-04-23 3:54PM EDT710.00114.300.000.000.00-19300.00%
NVDA240426C007200002024-04-23 12:03PM EDT720.00104.150.000.000.00-500.00%
NVDA240426C007250002024-04-23 3:54PM EDT725.0099.400.000.000.00-12300.00%
NVDA240426C007300002024-04-23 3:59PM EDT730.0095.800.000.000.00-34000.00%
NVDA240426C007350002024-04-23 12:35PM EDT735.0087.200.000.000.00-1400.00%
NVDA240426C007400002024-04-23 3:29PM EDT740.0087.590.000.000.00-46900.00%
NVDA240426C007450002024-04-23 3:50PM EDT745.0079.510.000.000.00-5200.00%
NVDA240426C007500002024-04-23 3:59PM EDT750.0075.000.000.000.00-1,08800.00%
NVDA240426C007550002024-04-23 2:45PM EDT755.0071.200.000.000.00-13500.00%
NVDA240426C007600002024-04-23 3:58PM EDT760.0064.650.000.000.00-51600.00%
NVDA240426C007650002024-04-23 3:59PM EDT765.0060.760.000.000.00-27700.00%
NVDA240426C007700002024-04-23 3:58PM EDT770.0055.400.000.000.00-87200.00%
NVDA240426C007750002024-04-23 3:59PM EDT775.0051.300.000.000.00-62000.00%
NVDA240426C007800002024-04-23 3:58PM EDT780.0045.950.000.000.00-2,41200.00%
NVDA240426C007850002024-04-23 3:59PM EDT785.0042.650.000.000.00-1,05200.00%
NVDA240426C007900002024-04-23 3:59PM EDT790.0038.550.000.000.00-3,36600.00%
NVDA240426C007950002024-04-23 3:59PM EDT795.0035.200.000.000.00-4,37900.00%
NVDA240426C008000002024-04-23 3:59PM EDT800.0031.250.000.000.00-15,60300.00%
NVDA240426C008050002024-04-23 3:59PM EDT805.0027.500.000.000.00-8,40200.00%
NVDA240426C008100002024-04-23 3:59PM EDT810.0024.100.000.000.00-24,88800.00%
NVDA240426C008150002024-04-23 3:59PM EDT815.0020.400.000.000.00-22,35400.00%
NVDA240426C008200002024-04-23 3:59PM EDT820.0017.950.000.000.00-44,68800.00%
NVDA240426C008250002024-04-23 3:59PM EDT825.0015.300.000.000.00-34,79600.39%
NVDA240426C008300002024-04-23 3:59PM EDT830.0013.180.000.000.00-39,93001.56%
NVDA240426C008350002024-04-23 3:59PM EDT835.0011.000.000.000.00-15,64603.13%
NVDA240426C008400002024-04-23 3:59PM EDT840.009.350.000.000.00-24,34606.25%
NVDA240426C008450002024-04-23 3:59PM EDT845.007.800.000.000.00-9,02606.25%
NVDA240426C008500002024-04-23 3:59PM EDT850.006.250.000.000.00-44,68906.25%
NVDA240426C008550002024-04-23 3:59PM EDT855.005.300.000.000.00-7,29906.25%
NVDA240426C008575002024-04-23 3:59PM EDT857.504.900.000.000.00-4,765012.50%
NVDA240426C008600002024-04-23 3:59PM EDT860.004.300.000.000.00-14,256012.50%
NVDA240426C008625002024-04-23 3:59PM EDT862.503.800.000.000.00-1,911012.50%
NVDA240426C008650002024-04-23 3:59PM EDT865.003.550.000.000.00-5,304012.50%
NVDA240426C008675002024-04-23 3:59PM EDT867.503.200.000.000.00-5,050012.50%
NVDA240426C008700002024-04-23 3:59PM EDT870.002.950.000.000.00-11,775012.50%
NVDA240426C008725002024-04-23 3:59PM EDT872.502.550.000.000.00-1,593012.50%
NVDA240426C008750002024-04-23 3:59PM EDT875.002.330.000.000.00-4,754012.50%
NVDA240426C008775002024-04-23 3:59PM EDT877.502.080.000.000.00-1,298012.50%
NVDA240426C008800002024-04-23 3:59PM EDT880.001.890.000.000.00-11,850012.50%
NVDA240426C008825002024-04-23 3:59PM EDT882.501.700.000.000.00-1,095012.50%
NVDA240426C008850002024-04-23 3:59PM EDT885.001.520.000.000.00-2,762012.50%
NVDA240426C008875002024-04-23 3:59PM EDT887.501.400.000.000.00-1,876012.50%
NVDA240426C008900002024-04-23 3:59PM EDT890.001.360.000.000.00-4,867012.50%
NVDA240426C008925002024-04-23 3:59PM EDT892.501.140.000.000.00-1,149012.50%
NVDA240426C008950002024-04-23 3:59PM EDT895.000.990.000.000.00-2,847025.00%
NVDA240426C008975002024-04-23 3:59PM EDT897.500.910.000.000.00-565025.00%
NVDA240426C009000002024-04-23 3:59PM EDT900.000.830.000.000.00-38,705025.00%
NVDA240426C009025002024-04-23 3:59PM EDT902.500.780.000.000.00-707025.00%
NVDA240426C009050002024-04-23 3:59PM EDT905.000.640.000.000.00-2,563025.00%
NVDA240426C009075002024-04-23 3:58PM EDT907.500.670.000.000.00-1,773025.00%
NVDA240426C009100002024-04-23 3:59PM EDT910.000.620.000.000.00-3,430025.00%
NVDA240426C009125002024-04-23 3:57PM EDT912.500.550.000.000.00-361025.00%
NVDA240426C009150002024-04-23 3:58PM EDT915.000.490.000.000.00-1,961025.00%
NVDA240426C009200002024-04-23 3:59PM EDT920.000.410.000.000.00-1,953025.00%
NVDA240426C009250002024-04-23 3:59PM EDT925.000.370.000.000.00-1,505025.00%
NVDA240426C009300002024-04-23 3:59PM EDT930.000.310.000.000.00-1,669025.00%
NVDA240426C009350002024-04-23 3:57PM EDT935.000.270.000.000.00-1,499025.00%
NVDA240426C009400002024-04-23 3:59PM EDT940.000.220.000.000.00-1,090025.00%
NVDA240426C009450002024-04-23 3:59PM EDT945.000.210.000.000.00-1,170025.00%
NVDA240426C009500002024-04-23 3:59PM EDT950.000.180.000.000.00-2,547025.00%
NVDA240426C009550002024-04-23 3:57PM EDT955.000.170.000.000.00-539025.00%
NVDA240426C009600002024-04-23 3:58PM EDT960.000.130.000.000.00-455025.00%
NVDA240426C009650002024-04-23 3:56PM EDT965.000.130.000.000.00-482025.00%
NVDA240426C009700002024-04-23 3:57PM EDT970.000.100.000.000.00-200025.00%
NVDA240426C009750002024-04-23 3:56PM EDT975.000.110.000.000.00-910025.00%
NVDA240426C009800002024-04-23 3:58PM EDT980.000.090.000.000.00-321050.00%
NVDA240426C009850002024-04-23 3:50PM EDT985.000.070.000.000.00-197050.00%
NVDA240426C009900002024-04-23 3:38PM EDT990.000.090.000.000.00-498050.00%
NVDA240426C009950002024-04-23 2:30PM EDT995.000.090.000.000.00-70050.00%
NVDA240426C010000002024-04-23 3:58PM EDT1,000.000.050.000.000.00-1,396050.00%
NVDA240426C010100002024-04-23 3:38PM EDT1,010.000.060.000.000.00-320050.00%
NVDA240426C010200002024-04-23 3:51PM EDT1,020.000.030.000.000.00-64050.00%
NVDA240426C010300002024-04-23 3:43PM EDT1,030.000.050.000.000.00-290050.00%
NVDA240426C010400002024-04-23 3:59PM EDT1,040.000.040.000.000.00-137050.00%
NVDA240426C010500002024-04-23 3:44PM EDT1,050.000.030.000.000.00-278050.00%
NVDA240426C010600002024-04-23 3:34PM EDT1,060.000.030.000.000.00-100050.00%
NVDA240426C010700002024-04-23 3:57PM EDT1,070.000.020.000.000.00-178050.00%
NVDA240426C010800002024-04-23 1:15PM EDT1,080.000.030.000.000.00-56050.00%
NVDA240426C010900002024-04-23 2:15PM EDT1,090.000.030.000.000.00-161050.00%
NVDA240426C011000002024-04-23 3:54PM EDT1,100.000.010.000.000.00-122050.00%
NVDA240426C011100002024-04-23 3:43PM EDT1,110.000.020.000.000.00-10050.00%
NVDA240426C011200002024-04-23 3:59PM EDT1,120.000.030.000.000.00-9050.00%
NVDA240426C011300002024-04-23 2:25PM EDT1,130.000.020.000.000.00-4050.00%
NVDA240426C011400002024-04-23 2:31PM EDT1,140.000.020.000.000.00-52050.00%
NVDA240426C011500002024-04-23 10:46AM EDT1,150.000.020.000.000.00-16050.00%
NVDA240426C011600002024-04-23 12:56PM EDT1,160.000.010.000.000.00-3050.00%
NVDA240426C011700002024-04-23 11:38AM EDT1,170.000.010.000.000.00-1050.00%
NVDA240426C011800002024-04-23 3:45PM EDT1,180.000.010.000.000.00-54050.00%
NVDA240426C011900002024-04-23 3:33PM EDT1,190.000.010.000.000.00-15050.00%
NVDA240426C012000002024-04-23 3:45PM EDT1,200.000.010.000.000.00-248050.00%
NVDA240426C012100002024-04-23 2:19PM EDT1,210.000.010.000.000.00-33050.00%
NVDA240426C012200002024-04-23 11:25AM EDT1,220.000.020.000.000.00-53050.00%
NVDA240426C012300002024-04-23 9:46AM EDT1,230.000.010.000.000.00-1050.00%
NVDA240426C012400002024-04-23 12:18PM EDT1,240.000.010.000.000.00-4050.00%
NVDA240426C012500002024-04-23 3:57PM EDT1,250.000.010.000.000.00-11050.00%
NVDA240426C012600002024-04-23 11:26AM EDT1,260.000.020.000.000.00-1050.00%
NVDA240426C012700002024-04-22 3:58PM EDT1,270.000.010.000.000.00-97050.00%
NVDA240426C012800002024-04-22 11:23AM EDT1,280.000.010.000.000.00-8050.00%
NVDA240426C012900002024-04-22 11:18AM EDT1,290.000.010.000.000.00-10050.00%
NVDA240426C013000002024-04-23 9:43AM EDT1,300.000.010.000.000.00-502050.00%
NVDA240426C013100002024-04-23 9:30AM EDT1,310.000.010.000.000.00-1050.00%
NVDA240426C013200002024-04-22 9:56AM EDT1,320.000.010.000.000.00-2050.00%
NVDA240426C013300002024-04-22 11:38AM EDT1,330.000.020.000.000.00-5050.00%
NVDA240426C013400002024-04-19 1:51PM EDT1,340.000.040.000.000.00-6050.00%
NVDA240426C013500002024-04-23 10:24AM EDT1,350.000.010.000.000.00-2050.00%
NVDA240426C013600002024-04-22 9:35AM EDT1,360.000.020.000.000.00-2050.00%
NVDA240426C013700002024-04-19 3:51PM EDT1,370.000.030.000.000.00-42050.00%
NVDA240426C013800002024-04-23 12:11PM EDT1,380.000.010.000.000.00-1050.00%
NVDA240426C013900002024-04-19 1:39PM EDT1,390.000.020.000.000.00-137050.00%
NVDA240426C014000002024-04-22 9:35AM EDT1,400.000.010.000.000.00-338050.00%
NVDA240426C014500002024-04-22 9:32AM EDT1,450.000.010.000.000.00-4050.00%
NVDA240426C015000002024-04-22 9:34AM EDT1,500.000.010.000.000.00-2050.00%
NVDA240426C015500002024-04-19 1:32PM EDT1,550.000.010.000.000.00-114050.00%
NVDA240426C016000002024-04-23 9:31AM EDT1,600.000.010.000.000.00-150050.00%
NVDA240426C016500002024-04-19 3:29PM EDT1,650.000.010.000.000.00-8,046050.00%
NVDA240426C017000002024-04-23 10:44AM EDT1,700.000.010.000.000.00-10100.00%
NVDA240426C017500002024-04-19 3:30PM EDT1,750.000.010.000.000.00-5,9990100.00%
NVDA240426C017900002024-04-22 11:17AM EDT1,790.000.010.000.000.00-1050.00%
NVDA240426C018000002024-04-19 3:30PM EDT1,800.000.010.000.000.00-6,074050.00%
NVDA240426C018100002024-04-05 9:34AM EDT1,810.000.010.000.000.00-20050.00%
NVDA240426C018200002024-04-16 1:11PM EDT1,820.000.010.000.000.00-70050.00%
NVDA240426C018300002024-04-09 9:42AM EDT1,830.000.010.000.000.00-1050.00%
NVDA240426C018400002024-04-12 1:26PM EDT1,840.000.020.000.000.00-1050.00%
NVDA240426C018500002024-04-08 10:48AM EDT1,850.000.010.000.000.00-3050.00%
NVDA240426C018600002024-04-19 2:11PM EDT1,860.000.010.000.000.00-1050.00%
NVDA240426C018700002024-03-27 11:53AM EDT1,870.000.180.000.000.00-16050.00%
NVDA240426C018800002024-03-26 12:35PM EDT1,880.000.140.000.000.00-1050.00%
NVDA240426C018900002024-03-26 10:12AM EDT1,890.000.140.000.000.00-2050.00%
NVDA240426C019000002024-04-22 12:40PM EDT1,900.000.010.000.000.00-1050.00%
NVDA240426C019100002024-04-02 9:30AM EDT1,910.000.090.000.000.00-1050.00%
NVDA240426C019200002024-04-15 1:18PM EDT1,920.000.010.000.000.00-253050.00%
NVDA240426C019300002024-04-23 9:30AM EDT1,930.000.010.000.000.00-1050.00%
NVDA240426C019400002024-04-23 10:44AM EDT1,940.000.010.000.000.00-16050.00%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240426P002600002024-04-23 11:17AM EDT260.000.010.000.000.00-20050.00%
NVDA240426P002800002024-04-22 9:39AM EDT280.000.020.000.000.00-10050.00%
NVDA240426P002900002024-04-19 3:59PM EDT290.000.030.000.000.00-1050.00%
NVDA240426P003000002024-04-19 3:40PM EDT300.000.040.000.000.00-7050.00%
NVDA240426P003100002024-04-19 3:56PM EDT310.000.020.000.000.00-37050.00%
NVDA240426P003200002024-04-19 3:53PM EDT320.000.050.000.000.00-2050.00%
NVDA240426P003300002024-04-22 10:35AM EDT330.000.010.000.000.00-11050.00%
NVDA240426P003400002024-04-22 9:39AM EDT340.000.020.000.000.00-1050.00%
NVDA240426P003500002024-04-22 10:48AM EDT350.000.010.000.000.00-28050.00%
NVDA240426P003600002024-04-23 9:30AM EDT360.000.010.000.000.00-4050.00%
NVDA240426P003700002024-04-23 9:30AM EDT370.000.010.000.000.00-3050.00%
NVDA240426P003800002024-04-23 9:30AM EDT380.000.010.000.000.00-1050.00%
NVDA240426P003900002024-04-23 3:41PM EDT390.000.010.000.000.00-20100.00%
NVDA240426P004000002024-04-22 3:57PM EDT400.000.010.000.000.00-6470100.00%
NVDA240426P004100002024-04-23 1:37PM EDT410.000.010.000.000.00-1050.00%
NVDA240426P004200002024-04-23 11:59AM EDT420.000.010.000.000.00-9050.00%
NVDA240426P004300002024-04-23 3:11PM EDT430.000.010.000.000.00-63050.00%
NVDA240426P004400002024-04-23 2:29PM EDT440.000.010.000.000.00-3050.00%
NVDA240426P004500002024-04-23 3:38PM EDT450.000.010.000.000.00-116050.00%
NVDA240426P004600002024-04-23 12:07PM EDT460.000.020.000.000.00-13050.00%
NVDA240426P004700002024-04-23 3:56PM EDT470.000.010.000.000.00-55050.00%
NVDA240426P004800002024-04-23 3:57PM EDT480.000.010.000.000.00-181050.00%
NVDA240426P004900002024-04-23 11:15AM EDT490.000.010.000.000.00-87050.00%
NVDA240426P005000002024-04-23 3:55PM EDT500.000.010.000.000.00-364050.00%
NVDA240426P005100002024-04-23 3:15PM EDT510.000.010.000.000.00-178050.00%
NVDA240426P005200002024-04-23 3:17PM EDT520.000.020.000.000.00-494050.00%
NVDA240426P005300002024-04-23 3:33PM EDT530.000.020.000.000.00-161050.00%
NVDA240426P005400002024-04-23 3:58PM EDT540.000.020.000.000.00-236050.00%
NVDA240426P005500002024-04-23 3:59PM EDT550.000.020.000.000.00-1,968050.00%
NVDA240426P005600002024-04-23 2:24PM EDT560.000.030.000.000.00-282050.00%
NVDA240426P005700002024-04-23 3:26PM EDT570.000.030.000.000.00-148050.00%
NVDA240426P005800002024-04-23 3:55PM EDT580.000.030.000.000.00-276050.00%
NVDA240426P005900002024-04-23 3:22PM EDT590.000.040.000.000.00-347050.00%
NVDA240426P006000002024-04-23 3:59PM EDT600.000.050.000.000.00-2,249050.00%
NVDA240426P006100002024-04-23 3:56PM EDT610.000.060.000.000.00-806050.00%
NVDA240426P006200002024-04-23 3:38PM EDT620.000.070.000.000.00-942050.00%
NVDA240426P006300002024-04-23 3:58PM EDT630.000.080.000.000.00-2,093050.00%
NVDA240426P006400002024-04-23 3:59PM EDT640.000.100.000.000.00-1,181050.00%
NVDA240426P006500002024-04-23 3:59PM EDT650.000.120.000.000.00-4,550050.00%
NVDA240426P006600002024-04-23 3:59PM EDT660.000.140.000.000.00-787050.00%
NVDA240426P006700002024-04-23 3:59PM EDT670.000.140.000.000.00-1,117050.00%
NVDA240426P006800002024-04-23 3:59PM EDT680.000.190.000.000.00-1,940050.00%
NVDA240426P006900002024-04-23 3:59PM EDT690.000.210.000.000.00-1,489050.00%
NVDA240426P007000002024-04-23 3:59PM EDT700.000.250.000.000.00-14,553025.00%
NVDA240426P007100002024-04-23 3:59PM EDT710.000.290.000.000.00-1,721025.00%
NVDA240426P007200002024-04-23 3:59PM EDT720.000.360.000.000.00-4,037025.00%
NVDA240426P007250002024-04-23 3:59PM EDT725.000.400.000.000.00-6,734025.00%
NVDA240426P007300002024-04-23 3:59PM EDT730.000.500.000.000.00-3,904025.00%
NVDA240426P007350002024-04-23 3:59PM EDT735.000.560.000.000.00-2,341025.00%
NVDA240426P007400002024-04-23 3:59PM EDT740.000.600.000.000.00-6,439025.00%
NVDA240426P007450002024-04-23 3:59PM EDT745.000.700.000.000.00-3,016025.00%
NVDA240426P007500002024-04-23 3:59PM EDT750.000.810.000.000.00-20,471025.00%
NVDA240426P007550002024-04-23 3:59PM EDT755.001.000.000.000.00-2,946025.00%
NVDA240426P007600002024-04-23 3:59PM EDT760.001.240.000.000.00-8,646025.00%
NVDA240426P007650002024-04-23 3:59PM EDT765.001.450.000.000.00-4,528012.50%
NVDA240426P007700002024-04-23 3:59PM EDT770.001.710.000.000.00-12,398012.50%
NVDA240426P007750002024-04-23 3:59PM EDT775.002.100.000.000.00-6,504012.50%
NVDA240426P007800002024-04-23 3:59PM EDT780.002.630.000.000.00-17,376012.50%
NVDA240426P007850002024-04-23 3:59PM EDT785.003.350.000.000.00-5,902012.50%
NVDA240426P007900002024-04-23 3:59PM EDT790.003.900.000.000.00-14,543012.50%
NVDA240426P007950002024-04-23 3:59PM EDT795.005.200.000.000.00-6,76706.25%
NVDA240426P008000002024-04-23 3:59PM EDT800.006.200.000.000.00-35,13106.25%
NVDA240426P008050002024-04-23 3:59PM EDT805.007.550.000.000.00-15,77006.25%
NVDA240426P008100002024-04-23 3:59PM EDT810.009.150.000.000.00-22,77603.13%
NVDA240426P008150002024-04-23 3:59PM EDT815.0010.740.000.000.00-20,41403.13%
NVDA240426P008200002024-04-23 3:59PM EDT820.0012.900.000.000.00-31,26201.56%
NVDA240426P008250002024-04-23 3:59PM EDT825.0015.200.000.000.00-18,23900.00%
NVDA240426P008300002024-04-23 3:59PM EDT830.0018.250.000.000.00-9,06400.00%
NVDA240426P008350002024-04-23 3:59PM EDT835.0021.900.000.000.00-2,49600.00%
NVDA240426P008400002024-04-23 3:59PM EDT840.0024.950.000.000.00-4,35100.00%
NVDA240426P008450002024-04-23 3:59PM EDT845.0027.600.000.000.00-1,84700.00%
NVDA240426P008500002024-04-23 3:59PM EDT850.0031.810.000.000.00-2,58400.00%
NVDA240426P008550002024-04-23 3:55PM EDT855.0035.250.000.000.00-52400.00%
NVDA240426P008575002024-04-23 3:49PM EDT857.5037.900.000.000.00-23100.00%
NVDA240426P008600002024-04-23 3:59PM EDT860.0040.500.000.000.00-1,67200.00%
NVDA240426P008625002024-04-23 3:01PM EDT862.5043.570.000.000.00-5400.00%
NVDA240426P008650002024-04-23 3:57PM EDT865.0044.500.000.000.00-31400.00%
NVDA240426P008675002024-04-23 1:06PM EDT867.5051.250.000.000.00-10800.00%
NVDA240426P008700002024-04-23 3:57PM EDT870.0049.000.000.000.00-51500.00%
NVDA240426P008725002024-04-23 3:01PM EDT872.5052.500.000.000.00-2200.00%
NVDA240426P008750002024-04-23 3:52PM EDT875.0053.540.000.000.00-11800.00%
NVDA240426P008775002024-04-23 1:06PM EDT877.5060.540.000.000.00-1100.00%
NVDA240426P008800002024-04-23 3:56PM EDT880.0056.900.000.000.00-20000.00%
NVDA240426P008825002024-04-23 11:12AM EDT882.5062.100.000.000.00-3900.00%
NVDA240426P008850002024-04-23 3:03PM EDT885.0064.270.000.000.00-25500.00%
NVDA240426P008875002024-04-23 3:27PM EDT887.5062.560.000.000.00-900.00%
NVDA240426P008900002024-04-23 2:51PM EDT890.0068.480.000.000.00-18100.00%
NVDA240426P008925002024-04-23 10:29AM EDT892.5069.570.000.000.00-1100.00%
NVDA240426P008950002024-04-23 2:04PM EDT895.0070.560.000.000.00-13700.00%
NVDA240426P008975002024-04-23 2:18PM EDT897.5074.550.000.000.00-1000.00%
NVDA240426P009000002024-04-23 3:50PM EDT900.0076.600.000.000.00-16900.00%
NVDA240426P009025002024-04-22 3:01PM EDT902.50105.350.000.000.00-1000.00%
NVDA240426P009050002024-04-23 3:13PM EDT905.0080.700.000.000.00-5200.00%
NVDA240426P009075002024-04-23 10:30AM EDT907.5083.850.000.000.00-300.00%
NVDA240426P009100002024-04-23 3:50PM EDT910.0086.870.000.000.00-13700.00%
NVDA240426P009125002024-04-23 3:23PM EDT912.5088.380.000.000.00-300.00%
NVDA240426P009150002024-04-23 3:23PM EDT915.0090.870.000.000.00-700.00%
NVDA240426P009200002024-04-23 3:34PM EDT920.0094.000.000.000.00-800.00%
NVDA240426P009250002024-04-23 3:51PM EDT925.00101.810.000.000.00-900.00%
NVDA240426P009300002024-04-23 10:57AM EDT930.00104.900.000.000.00-300.00%
NVDA240426P009350002024-04-23 12:44PM EDT935.00116.650.000.000.00-700.00%
NVDA240426P009400002024-04-23 9:50AM EDT940.00132.930.000.000.00-300.00%
NVDA240426P009450002024-04-19 12:38PM EDT945.00137.620.000.000.00-700.00%
NVDA240426P009500002024-04-23 9:49AM EDT950.00137.950.000.000.00-700.00%
NVDA240426P009550002024-04-23 9:37AM EDT955.00147.570.000.000.00-100.00%
NVDA240426P009600002024-04-23 12:50PM EDT960.00141.460.000.000.00-2900.00%
NVDA240426P009650002024-04-23 11:02AM EDT965.00144.850.000.000.00-300.00%
NVDA240426P009700002024-04-23 10:35AM EDT970.00145.050.000.000.00-100.00%
NVDA240426P009750002024-04-19 3:47PM EDT975.00218.700.000.000.00-2400.00%
NVDA240426P009800002024-04-18 9:33AM EDT980.00134.200.000.000.00-200.00%
NVDA240426P009900002024-04-22 9:41AM EDT990.00206.200.000.000.00-100.00%
NVDA240426P009950002024-04-18 9:35AM EDT995.00152.500.000.000.00--00.00%
NVDA240426P010000002024-04-22 3:56PM EDT1,000.00207.600.000.000.00-900.00%
NVDA240426P010100002024-04-19 2:15PM EDT1,010.00223.050.000.000.00-200.00%
NVDA240426P010200002024-04-19 10:45AM EDT1,020.00200.200.000.000.00-400.00%
NVDA240426P010300002024-04-19 2:19PM EDT1,030.00240.100.000.000.00-200.00%
NVDA240426P010400002024-04-05 3:24PM EDT1,040.00163.800.000.000.00-600.00%
NVDA240426P010500002024-04-19 10:51AM EDT1,050.00226.740.000.000.00-200.00%
NVDA240426P010600002024-04-19 12:27PM EDT1,060.00256.000.000.000.00-600.00%
NVDA240426P010700002024-04-05 9:39AM EDT1,070.00207.070.000.000.00-100.00%
NVDA240426P010800002024-04-08 1:13PM EDT1,080.00208.070.000.000.00-200.00%
NVDA240426P010900002024-04-04 2:47PM EDT1,090.00211.440.000.000.00-200.00%
NVDA240426P011000002024-04-18 2:48PM EDT1,100.00254.690.000.000.00-200.00%
NVDA240426P011100002024-04-12 10:30AM EDT1,110.00216.450.000.000.00-100.00%
NVDA240426P011200002024-04-02 1:38PM EDT1,120.00225.550.000.000.00-900.00%
NVDA240426P011300002024-04-01 10:36AM EDT1,130.00214.400.000.000.00--00.00%
NVDA240426P011500002024-04-12 2:38PM EDT1,150.00268.810.000.000.00-200.00%
NVDA240426P011600002024-04-02 2:57PM EDT1,160.00266.480.000.000.00-200.00%
NVDA240426P011800002024-03-27 10:35AM EDT1,180.00278.320.000.000.00-100.00%
NVDA240426P012000002024-04-16 9:54AM EDT1,200.00330.390.000.000.00-600.00%
NVDA240426P012100002024-04-16 9:48AM EDT1,210.00346.910.000.000.00-200.00%
NVDA240426P012200002024-04-11 9:37AM EDT1,220.00337.780.000.000.00--00.00%
NVDA240426P012400002024-04-01 1:46PM EDT1,240.00341.230.000.000.00--00.00%
NVDA240426P012500002024-04-08 12:30PM EDT1,250.00378.930.000.000.00--00.00%
NVDA240426P012600002024-04-01 9:38AM EDT1,260.00340.530.000.000.00-100.00%
NVDA240426P012800002024-03-20 3:43PM EDT1,280.00380.35510.00525.000.00--0588.62%
NVDA240426P013000002024-04-19 3:47PM EDT1,300.00543.500.000.000.00-400.00%
NVDA240426P013400002024-03-19 11:19AM EDT1,340.00474.55490.50495.300.00-100.00%
NVDA240426P014000002024-03-28 1:46PM EDT1,400.00493.940.000.000.00-200.00%
NVDA240426P015000002024-03-22 10:05AM EDT1,500.00574.42735.35740.300.00-20694.59%
NVDA240426P015500002024-03-25 10:59AM EDT1,550.00590.800.000.000.00-200.00%
NVDA240426P016500002024-04-16 10:16AM EDT1,650.00771.640.000.000.00-100.00%
NVDA240426P017000002024-03-14 10:06AM EDT1,700.00816.65815.60820.100.00-200.00%
NVDA240426P017500002024-03-13 11:33AM EDT1,750.00858.75857.80862.450.00--00.00%
NVDA240426P017900002024-03-14 10:07AM EDT1,790.00906.50905.55910.150.00-200.00%
NVDA240426P018000002024-03-13 11:33AM EDT1,800.00908.90907.80912.550.00--00.00%
NVDA240426P018200002024-03-14 10:07AM EDT1,820.00936.40935.55940.150.00-200.00%
NVDA240426P018300002024-03-14 10:07AM EDT1,830.00945.85945.50952.650.00-200.00%
NVDA240426P018700002024-03-14 10:06AM EDT1,870.00986.35985.55990.200.00-200.00%