Italia markets close in 1 hour 39 minutes
FTSE MIB
34.715,52 +376,20 (+1,10%) Dow Jones
39.547,79 +160,03 (+0,41%) Nasdaq
16.423,17 +76,90 (+0,47%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,84 +0,58 (+0,73%) Bitcoin EUR
58.463,61 +1.831,24 (+3,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-08 12:48PM EDT | 260.00 | 643.28 | 641.70 | 645.35 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 573.89 | 623.95 | 627.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 610.50 | 614.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510C00300000 | 2024-05-08 10:54AM EDT | 300.00 | 607.92 | 602.40 | 610.85 | 0.00 | - | 1 | 33 | 1,035.94% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 584.00 | 587.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00330000 | 2024-05-09 9:34AM EDT | 330.00 | 576.20 | 572.20 | 575.70 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA240510C00340000 | 2024-05-09 11:08AM EDT | 340.00 | 554.69 | 561.90 | 569.05 | 0.00 | - | 1 | 2 | 714.84% |
| NVDA240510C00350000 | 2024-05-09 1:02PM EDT | 350.00 | 542.82 | 552.40 | 558.10 | 0.00 | - | 55 | 2 | 0.00% |
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 360.00 | 526.34 | 542.65 | 547.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00370000 | 2024-05-08 12:33PM EDT | 370.00 | 532.30 | 532.00 | 535.60 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 390.00 | 469.30 | 512.10 | 518.80 | 0.00 | - | 1 | 2 | 500.00% |
| NVDA240510C00400000 | 2024-05-09 9:31AM EDT | 400.00 | 508.28 | 503.00 | 507.35 | 0.00 | - | 10 | 23 | 0.00% |
| NVDA240510C00410000 | 2024-05-09 3:55PM EDT | 410.00 | 476.61 | 491.85 | 498.50 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 2024-05-09 3:56PM EDT | 430.00 | 457.00 | 473.65 | 477.50 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 440.00 | 448.47 | 462.60 | 466.60 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240510C00450000 | 2024-05-07 11:03AM EDT | 450.00 | 454.66 | 450.70 | 457.95 | 0.00 | - | 3 | 7 | 0.00% |
| NVDA240510C00460000 | 2024-05-09 11:27AM EDT | 460.00 | 433.38 | 443.05 | 446.85 | 0.00 | - | 13 | 14 | 0.00% |
| NVDA240510C00470000 | 2024-05-06 11:46AM EDT | 470.00 | 449.75 | 432.20 | 435.70 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240510C00480000 | 2024-05-08 1:19PM EDT | 480.00 | 422.19 | 422.90 | 426.65 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 410.55 | 416.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00500000 | 2024-05-08 11:36AM EDT | 500.00 | 400.39 | 402.60 | 408.65 | 0.00 | - | 7 | 11 | 0.00% |
| NVDA240510C00510000 | 2024-05-06 2:59PM EDT | 510.00 | 411.50 | 392.25 | 395.15 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240510C00520000 | 2024-05-07 10:24AM EDT | 520.00 | 375.60 | 382.90 | 386.35 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 374.90 | 377.80 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240510C00540000 | 2024-05-07 12:02PM EDT | 540.00 | 372.40 | 362.55 | 368.60 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240510C00550000 | 2024-05-09 3:29PM EDT | 550.00 | 336.50 | 352.30 | 356.30 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 560.00 | 329.17 | 342.75 | 346.00 | 0.00 | - | 5 | 16 | 0.00% |
| NVDA240510C00570000 | 2024-05-09 3:00PM EDT | 570.00 | 319.65 | 332.95 | 336.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 321.90 | 325.55 | 0.00 | - | 6 | 7 | 0.00% |
| NVDA240510C00590000 | 2024-05-09 10:09AM EDT | 590.00 | 302.13 | 312.95 | 316.35 | 0.00 | - | 3 | 333 | 0.00% |
| NVDA240510C00600000 | 2024-05-09 2:24PM EDT | 600.00 | 287.65 | 302.10 | 305.00 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA240510C00610000 | 2024-05-09 12:50PM EDT | 610.00 | 283.52 | 291.85 | 298.45 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240510C00620000 | 2024-05-09 3:06PM EDT | 620.00 | 272.00 | 282.40 | 289.80 | 0.00 | - | 1 | 110 | 355.86% |
| NVDA240510C00630000 | 2024-05-09 11:07AM EDT | 630.00 | 264.62 | 272.25 | 278.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240510C00640000 | 2024-05-09 10:38AM EDT | 640.00 | 249.19 | 261.85 | 265.70 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 645.00 | 253.00 | 256.30 | 265.05 | 0.00 | - | 2 | 3 | 334.77% |
| NVDA240510C00650000 | 2024-05-09 2:00PM EDT | 650.00 | 238.18 | 251.70 | 257.65 | 0.00 | - | 6 | 18 | 0.00% |
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 655.00 | 203.65 | 246.90 | 250.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA240510C00660000 | 2024-05-08 10:47AM EDT | 660.00 | 249.31 | 242.60 | 246.55 | 0.00 | - | 20 | 58 | 0.00% |
| NVDA240510C00670000 | 2024-05-10 9:30AM EDT | 670.00 | 225.31 | 234.90 | 237.80 | +3.36 | +1.51% | 1 | 74 | 0.00% |
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 675.00 | 213.60 | 229.35 | 232.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00680000 | 2024-05-09 3:37PM EDT | 680.00 | 208.55 | 224.70 | 228.35 | 0.00 | - | 11 | 47 | 0.00% |
| NVDA240510C00682500 | 2024-05-03 2:36PM EDT | 682.50 | 210.55 | 218.90 | 227.35 | 0.00 | - | 4 | 2 | 278.71% |
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 685.00 | 154.60 | 217.30 | 224.95 | 0.00 | - | - | 1 | 279.69% |
| NVDA240510C00687500 | 2024-05-03 11:23AM EDT | 687.50 | 191.50 | 216.85 | 220.15 | 0.00 | - | 31 | 13 | 0.00% |
| NVDA240510C00690000 | 2024-05-08 9:38AM EDT | 690.00 | 214.25 | 211.90 | 215.55 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA240510C00692500 | 2024-05-03 2:29PM EDT | 692.50 | 199.90 | 207.90 | 215.70 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 695.00 | 224.80 | 207.60 | 214.00 | 0.00 | - | 4 | 6 | 211.72% |
| NVDA240510C00697500 | 2024-05-06 3:55PM EDT | 697.50 | 222.30 | 204.40 | 208.10 | 0.00 | - | 12 | 3 | 0.00% |
| NVDA240510C00700000 | 2024-05-10 9:30AM EDT | 700.00 | 201.23 | 204.65 | 208.05 | +14.81 | +7.94% | 1 | 315 | 0.00% |
| NVDA240510C00702500 | 2024-05-08 10:21AM EDT | 702.50 | 204.30 | 201.90 | 205.75 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 705.00 | 214.80 | 197.90 | 203.80 | 0.00 | - | 42 | 8 | 160.94% |
| NVDA240510C00707500 | 2024-05-06 12:33PM EDT | 707.50 | 208.95 | 193.55 | 199.65 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA240510C00710000 | 2024-05-08 9:44AM EDT | 710.00 | 191.41 | 194.05 | 197.20 | 0.00 | - | 20 | 173 | 0.00% |
| NVDA240510C00712500 | 2024-05-06 10:27AM EDT | 712.50 | 199.45 | 189.95 | 193.60 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240510C00715000 | 2024-05-08 11:13AM EDT | 715.00 | 187.85 | 187.00 | 190.85 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA240510C00717500 | 2024-05-08 2:58PM EDT | 717.50 | 185.50 | 184.40 | 188.10 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240510C00720000 | 2024-05-08 12:09PM EDT | 720.00 | 179.40 | 181.90 | 185.40 | 0.00 | - | 32 | 277 | 0.00% |
| NVDA240510C00722500 | 2024-05-08 11:07AM EDT | 722.50 | 183.40 | 178.05 | 184.20 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA240510C00725000 | 2024-05-09 12:46PM EDT | 725.00 | 168.07 | 178.90 | 182.20 | 0.00 | - | 3 | 245 | 0.00% |
| NVDA240510C00727500 | 2024-05-08 10:02AM EDT | 727.50 | 180.55 | 174.10 | 177.95 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA240510C00730000 | 2024-05-09 1:12PM EDT | 730.00 | 164.16 | 173.05 | 178.20 | 0.00 | - | 14 | 87 | 0.00% |
| NVDA240510C00732500 | 2024-05-08 10:02AM EDT | 732.50 | 174.95 | 169.40 | 172.65 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA240510C00735000 | 2024-05-08 2:48PM EDT | 735.00 | 170.20 | 169.90 | 172.95 | 0.00 | - | 10 | 218 | 0.00% |
| NVDA240510C00737500 | 2024-05-06 11:00AM EDT | 737.50 | 175.25 | 164.80 | 172.90 | 0.00 | - | 4 | 16 | 229.25% |
| NVDA240510C00740000 | 2024-05-08 12:55PM EDT | 740.00 | 163.25 | 162.85 | 166.15 | 0.00 | - | 66 | 138 | 0.00% |
| NVDA240510C00742500 | 2024-05-10 9:30AM EDT | 742.50 | 163.16 | 160.40 | 166.05 | -15.74 | -8.80% | 1 | 22 | 0.00% |
| NVDA240510C00745000 | 2024-05-10 9:30AM EDT | 745.00 | 157.32 | 157.80 | 163.00 | +14.85 | +10.42% | 2 | 237 | 0.00% |
| NVDA240510C00747500 | 2024-05-07 2:45PM EDT | 747.50 | 156.00 | 155.60 | 162.65 | 0.00 | - | 2 | 7 | 210.21% |
| NVDA240510C00750000 | 2024-05-09 3:18PM EDT | 750.00 | 137.95 | 150.60 | 156.70 | 0.00 | - | 33 | 1,139 | 0.00% |
| NVDA240510C00755000 | 2024-05-08 10:01AM EDT | 755.00 | 152.75 | 149.60 | 153.15 | 0.00 | - | 8 | 222 | 0.00% |
| NVDA240510C00760000 | 2024-05-09 12:31PM EDT | 760.00 | 130.70 | 144.90 | 147.75 | 0.00 | - | 20 | 505 | 0.00% |
| NVDA240510C00765000 | 2024-05-09 12:17PM EDT | 765.00 | 125.24 | 136.80 | 142.30 | 0.00 | - | 32 | 345 | 0.00% |
| NVDA240510C00770000 | 2024-05-09 10:46AM EDT | 770.00 | 117.25 | 134.70 | 139.90 | 0.00 | - | 7 | 354 | 176.66% |
| NVDA240510C00775000 | 2024-05-09 3:07PM EDT | 775.00 | 117.10 | 129.05 | 133.10 | 0.00 | - | 39 | 504 | 0.00% |
| NVDA240510C00780000 | 2024-05-10 9:30AM EDT | 780.00 | 120.55 | 123.60 | 126.10 | +14.75 | +13.94% | 16 | 240 | 0.00% |
| NVDA240510C00785000 | 2024-05-10 9:33AM EDT | 785.00 | 117.22 | 116.00 | 121.80 | +7.29 | +6.63% | 7 | 94 | 0.00% |
| NVDA240510C00790000 | 2024-05-09 1:04PM EDT | 790.00 | 104.52 | 111.55 | 115.35 | 0.00 | - | 4 | 351 | 0.00% |
| NVDA240510C00792500 | 2024-05-09 10:56AM EDT | 792.50 | 97.40 | 110.55 | 113.90 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA240510C00795000 | 2024-05-09 3:54PM EDT | 795.00 | 95.05 | 108.85 | 112.30 | 0.00 | - | 20 | 356 | 0.00% |
| NVDA240510C00797500 | 2024-05-09 1:37PM EDT | 797.50 | 93.10 | 104.55 | 108.20 | 0.00 | - | 244 | 176 | 0.00% |
| NVDA240510C00800000 | 2024-05-10 9:32AM EDT | 800.00 | 104.40 | 102.85 | 106.00 | +17.60 | +20.28% | 10 | 982 | 0.00% |
| NVDA240510C00802500 | 2024-05-09 3:37PM EDT | 802.50 | 85.70 | 99.65 | 103.15 | 0.00 | - | 15 | 169 | 0.00% |
| NVDA240510C00805000 | 2024-05-09 3:29PM EDT | 805.00 | 81.68 | 99.70 | 103.15 | 0.00 | - | 43 | 329 | 0.00% |
| NVDA240510C00807500 | 2024-05-09 10:38AM EDT | 807.50 | 82.00 | 94.50 | 97.80 | 0.00 | - | 8 | 88 | 0.00% |
| NVDA240510C00810000 | 2024-05-10 9:34AM EDT | 810.00 | 94.00 | 92.15 | 95.70 | +18.48 | +24.47% | 49 | 587 | 0.00% |
| NVDA240510C00812500 | 2024-05-09 3:50PM EDT | 812.50 | 74.35 | 91.35 | 94.70 | 0.00 | - | 10 | 156 | 0.00% |
| NVDA240510C00815000 | 2024-05-10 9:30AM EDT | 815.00 | 85.24 | 88.40 | 92.00 | +11.99 | +16.37% | 1 | 329 | 0.00% |
| NVDA240510C00817500 | 2024-05-09 2:36PM EDT | 817.50 | 72.85 | 86.15 | 90.40 | 0.00 | - | 16 | 234 | 0.00% |
| NVDA240510C00820000 | 2024-05-10 9:30AM EDT | 820.00 | 81.00 | 84.70 | 88.00 | +14.53 | +21.86% | 1 | 850 | 0.00% |
| NVDA240510C00822500 | 2024-05-09 3:31PM EDT | 822.50 | 65.60 | 82.00 | 85.35 | 0.00 | - | 22 | 104 | 0.00% |
| NVDA240510C00825000 | 2024-05-10 9:31AM EDT | 825.00 | 78.65 | 79.90 | 83.20 | +15.65 | +24.84% | 2 | 636 | 0.00% |
| NVDA240510C00827500 | 2024-05-09 3:53PM EDT | 827.50 | 60.60 | 76.60 | 80.75 | 0.00 | - | 18 | 106 | 0.00% |
| NVDA240510C00830000 | 2024-05-10 9:32AM EDT | 830.00 | 73.00 | 74.35 | 77.25 | +14.22 | +24.19% | 3 | 1,318 | 0.00% |
| NVDA240510C00832500 | 2024-05-10 9:34AM EDT | 832.50 | 71.00 | 72.35 | 73.50 | +17.35 | +32.34% | 2 | 61 | 0.00% |
| NVDA240510C00835000 | 2024-05-10 9:36AM EDT | 835.00 | 69.50 | 68.30 | 69.20 | +18.50 | +37.37% | 15 | 1,110 | 0.00% |
| NVDA240510C00837500 | 2024-05-09 2:55PM EDT | 837.50 | 52.90 | 66.85 | 67.65 | 0.00 | - | 44 | 128 | 0.00% |
| NVDA240510C00840000 | 2024-05-10 9:35AM EDT | 840.00 | 64.35 | 64.65 | 65.65 | +16.60 | +34.76% | 85 | 861 | 0.00% |
| NVDA240510C00842500 | 2024-05-10 9:32AM EDT | 842.50 | 62.73 | 62.10 | 63.05 | +15.18 | +31.92% | 4 | 183 | 0.00% |
| NVDA240510C00845000 | 2024-05-10 9:32AM EDT | 845.00 | 60.23 | 58.95 | 59.85 | +18.63 | +44.78% | 68 | 928 | 0.00% |
| NVDA240510C00850000 | 2024-05-10 9:35AM EDT | 850.00 | 53.65 | 56.05 | 56.95 | +15.35 | +40.01% | 137 | 2,041 | 0.00% |
| NVDA240510C00855000 | 2024-05-10 9:32AM EDT | 855.00 | 48.10 | 50.65 | 51.50 | +15.00 | +45.32% | 12 | 838 | 0.00% |
| NVDA240510C00860000 | 2024-05-10 9:33AM EDT | 860.00 | 43.00 | 46.25 | 47.05 | +13.93 | +47.92% | 19 | 1,455 | 0.00% |
| NVDA240510C00865000 | 2024-05-10 9:34AM EDT | 865.00 | 41.22 | 39.75 | 40.70 | +16.42 | +66.21% | 107 | 601 | 0.00% |
| NVDA240510C00870000 | 2024-05-10 9:35AM EDT | 870.00 | 34.01 | 36.60 | 37.35 | +13.56 | +58.47% | 170 | 2,806 | 0.00% |
| NVDA240510C00875000 | 2024-05-10 9:35AM EDT | 875.00 | 32.00 | 30.25 | 31.20 | +15.48 | +93.70% | 111 | 3,995 | 0.00% |
| NVDA240510C00880000 | 2024-05-10 9:36AM EDT | 880.00 | 25.60 | 25.35 | 26.40 | +12.50 | +95.42% | 1,121 | 5,038 | 0.00% |
| NVDA240510C00885000 | 2024-05-10 9:36AM EDT | 885.00 | 21.25 | 20.30 | 21.00 | +11.05 | +111.06% | 493 | 4,333 | 0.00% |
| NVDA240510C00890000 | 2024-05-10 9:36AM EDT | 890.00 | 17.25 | 15.60 | 16.20 | +9.75 | +137.52% | 2,220 | 7,433 | 0.00% |
| NVDA240510C00895000 | 2024-05-10 9:36AM EDT | 895.00 | 14.11 | 12.35 | 12.90 | +8.61 | +152.66% | 1,965 | 5,357 | 0.00% |
| NVDA240510C00900000 | 2024-05-10 9:36AM EDT | 900.00 | 10.90 | 9.85 | 10.05 | +7.14 | +189.89% | 11,747 | 14,618 | 22.85% |
| NVDA240510C00905000 | 2024-05-10 9:36AM EDT | 905.00 | 7.87 | 7.30 | 7.65 | +5.17 | +196.58% | 7,208 | 6,628 | 29.36% |
| NVDA240510C00910000 | 2024-05-10 9:36AM EDT | 910.00 | 5.70 | 5.05 | 5.20 | +3.85 | +208.11% | 9,291 | 10,317 | 30.50% |
| NVDA240510C00915000 | 2024-05-10 9:36AM EDT | 915.00 | 3.85 | 3.45 | 3.60 | +2.65 | +240.91% | 4,313 | 7,400 | 32.68% |
| NVDA240510C00920000 | 2024-05-10 9:36AM EDT | 920.00 | 2.54 | 2.31 | 2.41 | +1.74 | +217.50% | 9,457 | 16,602 | 34.29% |
| NVDA240510C00925000 | 2024-05-10 9:36AM EDT | 925.00 | 1.70 | 1.55 | 1.65 | +1.14 | +186.89% | 3,668 | 6,766 | 36.29% |
| NVDA240510C00930000 | 2024-05-10 9:36AM EDT | 930.00 | 1.21 | 1.00 | 1.07 | +0.81 | +218.92% | 3,931 | 7,161 | 37.57% |
| NVDA240510C00935000 | 2024-05-10 9:36AM EDT | 935.00 | 0.74 | 0.65 | 0.69 | +0.44 | +169.23% | 2,006 | 6,962 | 38.87% |
| NVDA240510C00940000 | 2024-05-10 9:36AM EDT | 940.00 | 0.46 | 0.47 | 0.48 | +0.24 | +109.09% | 2,325 | 6,746 | 40.82% |
| NVDA240510C00945000 | 2024-05-10 9:36AM EDT | 945.00 | 0.29 | 0.30 | 0.33 | +0.14 | +93.33% | 709 | 3,635 | 42.58% |
| NVDA240510C00950000 | 2024-05-10 9:36AM EDT | 950.00 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 3,210 | 15,557 | 43.95% |
| NVDA240510C00955000 | 2024-05-10 9:36AM EDT | 955.00 | 0.16 | 0.15 | 0.17 | +0.06 | +66.67% | 456 | 3,544 | 46.39% |
| NVDA240510C00960000 | 2024-05-10 9:36AM EDT | 960.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 254 | 3,938 | 48.54% |
| NVDA240510C00965000 | 2024-05-10 9:35AM EDT | 965.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 309 | 2,450 | 50.59% |
| NVDA240510C00970000 | 2024-05-10 9:36AM EDT | 970.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 320 | 4,566 | 53.22% |
| NVDA240510C00975000 | 2024-05-10 9:35AM EDT | 975.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 87 | 5,320 | 55.47% |
| NVDA240510C00980000 | 2024-05-10 9:33AM EDT | 980.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 189 | 5,533 | 57.42% |
| NVDA240510C00985000 | 2024-05-10 9:35AM EDT | 985.00 | 0.07 | 0.00 | 0.07 | -0.01 | -16.67% | 12 | 1,569 | 57.81% |
| NVDA240510C00990000 | 2024-05-10 9:34AM EDT | 990.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 72 | 2,657 | 64.06% |
| NVDA240510C00995000 | 2024-05-10 9:34AM EDT | 995.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 12 | 1,463 | 66.80% |
| NVDA240510C01000000 | 2024-05-10 9:36AM EDT | 1,000.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 404 | 11,212 | 69.34% |
| NVDA240510C01010000 | 2024-05-10 9:33AM EDT | 1,010.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 24 | 2,761 | 74.61% |
| NVDA240510C01020000 | 2024-05-10 9:34AM EDT | 1,020.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 216 | 2,703 | 80.08% |
| NVDA240510C01030000 | 2024-05-10 9:33AM EDT | 1,030.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 13 | 2,606 | 83.20% |
| NVDA240510C01040000 | 2024-05-10 9:34AM EDT | 1,040.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 243 | 2,456 | 89.06% |
| NVDA240510C01050000 | 2024-05-10 9:35AM EDT | 1,050.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 613 | 3,807 | 92.97% |
| NVDA240510C01060000 | 2024-05-09 3:57PM EDT | 1,060.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 864 | 2,755 | 98.44% |
| NVDA240510C01070000 | 2024-05-10 9:33AM EDT | 1,070.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 233 | 2,810 | 50.00% |
| NVDA240510C01080000 | 2024-05-10 9:36AM EDT | 1,080.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 357 | 2,014 | 106.25% |
| NVDA240510C01090000 | 2024-05-10 9:30AM EDT | 1,090.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 302 | 859 | 111.72% |
| NVDA240510C01100000 | 2024-05-10 9:30AM EDT | 1,100.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 3,058 | 117.19% |
| NVDA240510C01110000 | 2024-05-09 3:58PM EDT | 1,110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 53 | 663 | 121.88% |
| NVDA240510C01120000 | 2024-05-10 9:36AM EDT | 1,120.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 49 | 948 | 50.00% |
| NVDA240510C01130000 | 2024-05-09 1:22PM EDT | 1,130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 545 | 538 | 128.13% |
| NVDA240510C01140000 | 2024-05-09 3:52PM EDT | 1,140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 304 | 627 | 50.00% |
| NVDA240510C01150000 | 2024-05-10 9:30AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,368 | 131.25% |
| NVDA240510C01160000 | 2024-05-09 3:53PM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 793 | 134.38% |
| NVDA240510C01170000 | 2024-05-09 3:58PM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 810 | 1,199 | 137.50% |
| NVDA240510C01180000 | 2024-05-09 3:01PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,028 | 143.75% |
| NVDA240510C01190000 | 2024-05-09 12:26PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 418 | 50.00% |
| NVDA240510C01200000 | 2024-05-09 11:26AM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,352 | 50.00% |
| NVDA240510C01210000 | 2024-05-08 10:06AM EDT | 1,210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 50.00% |
| NVDA240510C01220000 | 2024-05-08 3:52PM EDT | 1,220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 50.00% |
| NVDA240510C01230000 | 2024-05-08 9:51AM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,259 | 162.50% |
| NVDA240510C01240000 | 2024-05-07 9:30AM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 373 | 168.75% |
| NVDA240510C01250000 | 2024-05-09 3:08PM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 335 | 50.00% |
| NVDA240510C01260000 | 2024-05-06 3:45PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 46 | 175.00% |
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 260 | 50.00% |
| NVDA240510C01280000 | 2024-05-07 9:50AM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 253 | 184.38% |
| NVDA240510C01290000 | 2024-05-09 2:57PM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 187.50% |
| NVDA240510C01300000 | 2024-05-07 10:37AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 313 | 193.75% |
| NVDA240510C01310000 | 2024-05-07 9:30AM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 199 | 193.75% |
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 1,320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 196.88% |
| NVDA240510C01330000 | 2024-05-06 9:47AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 59 | 203.13% |
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 39 | 206.25% |
| NVDA240510C01350000 | 2024-05-06 2:54PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 212.50% |
| NVDA240510C01370000 | 2024-05-07 9:51AM EDT | 1,370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| NVDA240510C01380000 | 2024-05-09 3:57PM EDT | 1,380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 573 | 100.00% |
| NVDA240510C01390000 | 2024-05-03 3:43PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 77 | 225.00% |
| NVDA240510C01400000 | 2024-05-06 9:47AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 467 | 50.00% |
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 243.75% |
| NVDA240510C01500000 | 2024-05-07 10:16AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,050 | 8,564 | 50.00% |
| NVDA240510C01550000 | 2024-05-07 9:50AM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,934 | 8,095 | 50.00% |
| NVDA240510C01600000 | 2024-05-07 9:50AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 342 | 50.00% |
| NVDA240510C01650000 | 2024-05-07 10:31AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,059 | 25,272 | 306.25% |
| NVDA240510C01700000 | 2024-05-07 3:13PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,986 | 5,081 | 50.00% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 350.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 350.00% |
| NVDA240510C01820000 | 2024-05-10 9:30AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 548 | 350.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-09 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 650.00% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 612.50% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 600.00% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 575.00% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 562.50% |
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 197 | 50.00% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 55 | 50.00% |
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 512.50% |
| NVDA240510P00350000 | 2024-05-08 3:24PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| NVDA240510P00360000 | 2024-05-08 3:24PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 487.50% |
| NVDA240510P00370000 | 2024-05-08 3:24PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 475.00% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 50.00% |
| NVDA240510P00390000 | 2024-05-09 11:38AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| NVDA240510P00400000 | 2024-05-08 3:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 437.50% |
| NVDA240510P00410000 | 2024-05-08 1:59PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 425.00% |
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 412.50% |
| NVDA240510P00430000 | 2024-05-08 1:58PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 393.75% |
| NVDA240510P00440000 | 2024-05-08 1:00PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 922 | 387.50% |
| NVDA240510P00450000 | 2024-05-08 1:50PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 319 | 375.00% |
| NVDA240510P00460000 | 2024-05-08 12:59PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 290 | 362.50% |
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 449 | 350.00% |
| NVDA240510P00480000 | 2024-05-07 11:28AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 337.50% |
| NVDA240510P00490000 | 2024-05-08 12:59PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 331.25% |
| NVDA240510P00500000 | 2024-05-09 10:10AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,214 | 318.75% |
| NVDA240510P00510000 | 2024-05-07 2:13PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 67 | 312.50% |
| NVDA240510P00520000 | 2024-05-06 9:54AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 508 | 300.00% |
| NVDA240510P00530000 | 2024-05-06 3:59PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 423 | 287.50% |
| NVDA240510P00540000 | 2024-05-09 11:33AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 281.25% |
| NVDA240510P00550000 | 2024-05-08 12:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 268.75% |
| NVDA240510P00560000 | 2024-05-08 9:57AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 305 | 262.50% |
| NVDA240510P00570000 | 2024-05-08 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 250.00% |
| NVDA240510P00580000 | 2024-05-08 12:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 243.75% |
| NVDA240510P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 837 | 237.50% |
| NVDA240510P00600000 | 2024-05-09 1:52PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,184 | 225.00% |
| NVDA240510P00610000 | 2024-05-09 9:38AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 337 | 218.75% |
| NVDA240510P00620000 | 2024-05-10 9:32AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,633 | 209.38% |
| NVDA240510P00630000 | 2024-05-09 2:15PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 946 | 200.00% |
| NVDA240510P00640000 | 2024-05-09 3:02PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,258 | 193.75% |
| NVDA240510P00642500 | 2024-05-09 2:09PM EDT | 642.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,043 | 190.63% |
| NVDA240510P00645000 | 2024-05-09 2:38PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,393 | 187.50% |
| NVDA240510P00647500 | 2024-05-09 2:30PM EDT | 647.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 105 | 187.50% |
| NVDA240510P00650000 | 2024-05-09 3:27PM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 1,559 | 193.75% |
| NVDA240510P00652500 | 2024-05-08 2:43PM EDT | 652.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 132 | 181.25% |
| NVDA240510P00655000 | 2024-05-09 2:33PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 193 | 181.25% |
| NVDA240510P00657500 | 2024-05-09 3:35PM EDT | 657.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 186 | 178.13% |
| NVDA240510P00660000 | 2024-05-10 9:33AM EDT | 660.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 599 | 192.19% |
| NVDA240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 26 | 48 | 175.00% |
| NVDA240510P00665000 | 2024-05-08 2:25PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 272 | 175.00% |
| NVDA240510P00667500 | 2024-05-08 3:30PM EDT | 667.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 124 | 168.75% |
| NVDA240510P00670000 | 2024-05-10 9:30AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 168.75% |
| NVDA240510P00672500 | 2024-05-08 10:07AM EDT | 672.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 168.75% |
| NVDA240510P00675000 | 2024-05-09 3:45PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 165.63% |
| NVDA240510P00677500 | 2024-05-09 3:45PM EDT | 677.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 42 | 162.50% |
| NVDA240510P00680000 | 2024-05-10 9:30AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 712 | 162.50% |
| NVDA240510P00682500 | 2024-05-09 10:19AM EDT | 682.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 159.38% |
| NVDA240510P00685000 | 2024-05-09 3:46PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 332 | 156.25% |
| NVDA240510P00687500 | 2024-05-09 11:51AM EDT | 687.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 156.25% |
| NVDA240510P00690000 | 2024-05-10 9:31AM EDT | 690.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 130 | 1,737 | 50.00% |
| NVDA240510P00692500 | 2024-05-09 12:03PM EDT | 692.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 168 | 150.00% |
| NVDA240510P00695000 | 2024-05-09 1:34PM EDT | 695.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 221 | 50.00% |
| NVDA240510P00697500 | 2024-05-09 3:46PM EDT | 697.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 384 | 156.25% |
| NVDA240510P00700000 | 2024-05-09 3:57PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 3,118 | 146.88% |
| NVDA240510P00702500 | 2024-05-09 3:47PM EDT | 702.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 396 | 143.75% |
| NVDA240510P00705000 | 2024-05-10 9:30AM EDT | 705.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 343 | 143.75% |
| NVDA240510P00707500 | 2024-05-08 12:43PM EDT | 707.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 481 | 50.00% |
| NVDA240510P00710000 | 2024-05-10 9:34AM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,132 | 50.00% |
| NVDA240510P00712500 | 2024-05-09 10:03AM EDT | 712.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 361 | 50.00% |
| NVDA240510P00715000 | 2024-05-09 3:14PM EDT | 715.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 480 | 50.00% |
| NVDA240510P00717500 | 2024-05-09 3:52PM EDT | 717.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 281 | 50.00% |
| NVDA240510P00720000 | 2024-05-10 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 8 | 1,877 | 50.00% |
| NVDA240510P00722500 | 2024-05-09 11:58AM EDT | 722.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 97 | 50.00% |
| NVDA240510P00725000 | 2024-05-10 9:30AM EDT | 725.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 2,451 | 139.06% |
| NVDA240510P00727500 | 2024-05-09 11:52AM EDT | 727.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 274 | 499 | 125.00% |
| NVDA240510P00730000 | 2024-05-09 3:41PM EDT | 730.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 239 | 1,590 | 134.38% |
| NVDA240510P00732500 | 2024-05-09 2:42PM EDT | 732.50 | 0.03 | 0.01 | 0.01 | 0.00 | - | 5 | 219 | 128.13% |
| NVDA240510P00735000 | 2024-05-10 9:30AM EDT | 735.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,125 | 131.25% |
| NVDA240510P00737500 | 2024-05-09 2:46PM EDT | 737.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 72 | 426 | 118.75% |
| NVDA240510P00740000 | 2024-05-10 9:34AM EDT | 740.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 1,473 | 126.56% |
| NVDA240510P00742500 | 2024-05-09 3:59PM EDT | 742.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 127 | 323 | 125.00% |
| NVDA240510P00745000 | 2024-05-10 9:30AM EDT | 745.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 1,249 | 123.44% |
| NVDA240510P00747500 | 2024-05-09 3:49PM EDT | 747.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 124 | 331 | 121.09% |
| NVDA240510P00750000 | 2024-05-10 9:35AM EDT | 750.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 972 | 6,308 | 121.88% |
| NVDA240510P00755000 | 2024-05-09 3:56PM EDT | 755.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 307 | 1,355 | 112.50% |
| NVDA240510P00760000 | 2024-05-10 9:32AM EDT | 760.00 | 0.02 | 0.01 | 0.02 | -0.04 | -40.00% | 11 | 3,126 | 111.72% |
| NVDA240510P00765000 | 2024-05-10 9:30AM EDT | 765.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 2,690 | 104.69% |
| NVDA240510P00770000 | 2024-05-10 9:33AM EDT | 770.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 63 | 2,192 | 100.00% |
| NVDA240510P00775000 | 2024-05-10 9:32AM EDT | 775.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 1,609 | 103.13% |
| NVDA240510P00780000 | 2024-05-10 9:35AM EDT | 780.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 29 | 2,817 | 99.22% |
| NVDA240510P00785000 | 2024-05-10 9:35AM EDT | 785.00 | 0.01 | 0.01 | 0.03 | -0.04 | -66.67% | 13 | 2,870 | 95.31% |
| NVDA240510P00790000 | 2024-05-10 9:35AM EDT | 790.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 34 | 2,306 | 89.06% |
| NVDA240510P00792500 | 2024-05-09 3:59PM EDT | 792.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 130 | 752 | 89.84% |
| NVDA240510P00795000 | 2024-05-10 9:34AM EDT | 795.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 9 | 1,863 | 89.45% |
| NVDA240510P00797500 | 2024-05-10 9:30AM EDT | 797.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 20 | 577 | 89.06% |
| NVDA240510P00800000 | 2024-05-10 9:36AM EDT | 800.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 127 | 10,714 | 85.94% |
| NVDA240510P00802500 | 2024-05-10 9:31AM EDT | 802.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 3 | 696 | 85.16% |
| NVDA240510P00805000 | 2024-05-10 9:33AM EDT | 805.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 11 | 1,568 | 84.38% |
| NVDA240510P00807500 | 2024-05-10 9:33AM EDT | 807.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 150 | 927 | 83.59% |
| NVDA240510P00810000 | 2024-05-10 9:32AM EDT | 810.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 37 | 2,926 | 82.81% |
| NVDA240510P00812500 | 2024-05-10 9:34AM EDT | 812.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 102 | 678 | 77.34% |
| NVDA240510P00815000 | 2024-05-10 9:32AM EDT | 815.00 | 0.03 | 0.03 | 0.06 | -0.10 | -76.92% | 52 | 1,909 | 78.52% |
| NVDA240510P00817500 | 2024-05-10 9:35AM EDT | 817.50 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 3 | 873 | 76.56% |
| NVDA240510P00820000 | 2024-05-10 9:36AM EDT | 820.00 | 0.05 | 0.04 | 0.05 | -0.09 | -69.23% | 153 | 7,015 | 74.61% |
| NVDA240510P00822500 | 2024-05-10 9:34AM EDT | 822.50 | 0.04 | 0.04 | 0.05 | -0.11 | -68.75% | 329 | 1,141 | 72.66% |
| NVDA240510P00825000 | 2024-05-10 9:36AM EDT | 825.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 88 | 5,816 | 73.05% |
| NVDA240510P00827500 | 2024-05-10 9:36AM EDT | 827.50 | 0.05 | 0.05 | 0.07 | -0.14 | -70.00% | 35 | 1,174 | 70.90% |
| NVDA240510P00830000 | 2024-05-10 9:36AM EDT | 830.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 443 | 5,092 | 68.95% |
| NVDA240510P00832500 | 2024-05-10 9:34AM EDT | 832.50 | 0.05 | 0.07 | 0.08 | -0.17 | -77.27% | 34 | 1,075 | 68.56% |
| NVDA240510P00835000 | 2024-05-10 9:35AM EDT | 835.00 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 274 | 2,562 | 65.43% |
| NVDA240510P00837500 | 2024-05-10 9:36AM EDT | 837.50 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 57 | 1,287 | 65.04% |
| NVDA240510P00840000 | 2024-05-10 9:36AM EDT | 840.00 | 0.08 | 0.08 | 0.09 | -0.26 | -76.47% | 460 | 5,377 | 63.28% |
| NVDA240510P00842500 | 2024-05-10 9:35AM EDT | 842.50 | 0.08 | 0.08 | 0.11 | -0.27 | -77.14% | 56 | 1,357 | 62.11% |
| NVDA240510P00845000 | 2024-05-10 9:36AM EDT | 845.00 | 0.11 | 0.09 | 0.10 | -0.34 | -79.07% | 294 | 3,861 | 59.96% |
| NVDA240510P00850000 | 2024-05-10 9:36AM EDT | 850.00 | 0.12 | 0.12 | 0.14 | -0.51 | -80.95% | 1,715 | 14,014 | 58.01% |
| NVDA240510P00855000 | 2024-05-10 9:35AM EDT | 855.00 | 0.16 | 0.16 | 0.18 | -0.72 | -81.82% | 442 | 3,476 | 55.66% |
| NVDA240510P00860000 | 2024-05-10 9:36AM EDT | 860.00 | 0.21 | 0.22 | 0.24 | -1.05 | -83.33% | 3,687 | 10,146 | 53.61% |
| NVDA240510P00865000 | 2024-05-10 9:36AM EDT | 865.00 | 0.31 | 0.30 | 0.34 | -1.62 | -83.94% | 1,616 | 4,442 | 51.66% |
| NVDA240510P00870000 | 2024-05-10 9:36AM EDT | 870.00 | 0.48 | 0.45 | 0.49 | -2.37 | -83.16% | 1,774 | 6,041 | 50.17% |
| NVDA240510P00875000 | 2024-05-10 9:35AM EDT | 875.00 | 0.75 | 0.60 | 0.64 | -3.10 | -80.31% | 1,013 | 5,155 | 47.90% |
| NVDA240510P00880000 | 2024-05-10 9:36AM EDT | 880.00 | 1.03 | 0.98 | 1.04 | -4.22 | -80.53% | 3,346 | 5,610 | 47.68% |
| NVDA240510P00885000 | 2024-05-10 9:36AM EDT | 885.00 | 1.50 | 1.49 | 1.60 | -5.87 | -79.11% | 1,415 | 3,575 | 47.17% |
| NVDA240510P00890000 | 2024-05-10 9:36AM EDT | 890.00 | 2.45 | 2.60 | 2.70 | -7.30 | -74.19% | 2,809 | 5,359 | 48.96% |
| NVDA240510P00895000 | 2024-05-10 9:36AM EDT | 895.00 | 3.62 | 3.65 | 3.90 | -9.38 | -70.37% | 1,021 | 2,733 | 48.82% |
| NVDA240510P00900000 | 2024-05-10 9:36AM EDT | 900.00 | 4.86 | 4.90 | 5.15 | -11.36 | -70.30% | 3,736 | 8,273 | 46.89% |
| NVDA240510P00905000 | 2024-05-10 9:36AM EDT | 905.00 | 6.75 | 7.45 | 7.75 | -13.40 | -65.91% | 834 | 3,767 | 50.27% |
| NVDA240510P00910000 | 2024-05-10 9:36AM EDT | 910.00 | 10.20 | 9.95 | 10.40 | -14.04 | -57.92% | 348 | 3,345 | 50.29% |
| NVDA240510P00915000 | 2024-05-10 9:36AM EDT | 915.00 | 13.27 | 14.25 | 14.95 | -14.93 | -51.61% | 59 | 1,768 | 58.89% |
| NVDA240510P00920000 | 2024-05-10 9:36AM EDT | 920.00 | 16.95 | 16.95 | 17.80 | -16.30 | -48.27% | 182 | 2,715 | 56.84% |
| NVDA240510P00925000 | 2024-05-10 9:34AM EDT | 925.00 | 21.95 | 21.10 | 22.00 | -15.80 | -41.85% | 39 | 536 | 61.06% |
| NVDA240510P00930000 | 2024-05-10 9:32AM EDT | 930.00 | 26.90 | 26.65 | 27.65 | -16.38 | -37.85% | 8 | 761 | 73.25% |
| NVDA240510P00935000 | 2024-05-10 9:33AM EDT | 935.00 | 32.40 | 31.80 | 32.75 | -16.18 | -33.31% | 27 | 161 | 82.21% |
| NVDA240510P00940000 | 2024-05-10 9:31AM EDT | 940.00 | 39.60 | 34.10 | 35.05 | -12.40 | -23.85% | 4 | 280 | 70.67% |
| NVDA240510P00945000 | 2024-05-10 9:33AM EDT | 945.00 | 42.00 | 40.80 | 41.80 | -16.20 | -27.84% | 5 | 145 | 90.71% |
| NVDA240510P00950000 | 2024-05-10 9:34AM EDT | 950.00 | 45.75 | 46.60 | 47.70 | -15.94 | -20.53% | 1 | 171 | 104.04% |
| NVDA240510P00955000 | 2024-05-10 9:31AM EDT | 955.00 | 55.05 | 48.60 | 49.60 | -14.08 | -20.37% | 6 | 90 | 86.10% |
| NVDA240510P00960000 | 2024-05-09 3:47PM EDT | 960.00 | 74.09 | 53.95 | 54.80 | 0.00 | - | 122 | 314 | 94.82% |
| NVDA240510P00965000 | 2024-05-10 9:33AM EDT | 965.00 | 63.65 | 58.80 | 59.50 | -10.35 | -13.99% | 3 | 133 | 98.63% |
| NVDA240510P00970000 | 2024-05-10 9:32AM EDT | 970.00 | 67.05 | 65.20 | 66.05 | -11.90 | -15.07% | 5 | 117 | 118.53% |
| NVDA240510P00975000 | 2024-05-10 9:32AM EDT | 975.00 | 71.80 | 68.50 | 69.45 | -9.10 | -11.25% | 6 | 152 | 108.30% |
| NVDA240510P00980000 | 2024-05-08 1:57PM EDT | 980.00 | 76.70 | 72.05 | 79.85 | 0.00 | - | 12 | 1 | 133.67% |
| NVDA240510P00985000 | 2024-05-09 1:18PM EDT | 985.00 | 94.00 | 77.00 | 84.00 | 0.00 | - | 2 | 0 | 135.38% |
| NVDA240510P00990000 | 2024-05-09 9:31AM EDT | 990.00 | 81.95 | 81.65 | 90.75 | 0.00 | - | 2 | 2 | 147.88% |
| NVDA240510P00995000 | 2024-05-09 1:39PM EDT | 995.00 | 104.25 | 86.00 | 94.00 | 0.00 | - | 30 | 1 | 141.66% |
| NVDA240510P01000000 | 2024-05-08 2:25PM EDT | 1,000.00 | 96.55 | 93.45 | 100.45 | 0.00 | - | 16 | 2 | 166.50% |
| NVDA240510P01010000 | 2024-05-08 11:30AM EDT | 1,010.00 | 110.50 | 101.05 | 109.95 | 0.00 | - | 7 | 0 | 163.40% |
| NVDA240510P01020000 | 2024-05-09 10:10AM EDT | 1,020.00 | 128.25 | 109.30 | 122.00 | 0.00 | - | 2 | 1 | 175.71% |
| NVDA240510P01030000 | 2024-05-08 9:57AM EDT | 1,030.00 | 123.80 | 119.30 | 131.00 | 0.00 | - | 8 | 0 | 180.32% |
| NVDA240510P01040000 | 2024-05-08 11:37AM EDT | 1,040.00 | 141.75 | 130.55 | 142.45 | 0.00 | - | 8 | 0 | 205.86% |
| NVDA240510P01050000 | 2024-05-07 9:50AM EDT | 1,050.00 | 153.50 | 141.00 | 152.75 | 0.00 | - | 3 | 0 | 220.19% |
| NVDA240510P01060000 | 2024-05-07 9:50AM EDT | 1,060.00 | 163.50 | 151.05 | 162.75 | 0.00 | - | 1 | 0 | 230.59% |
| NVDA240510P01070000 | 2024-05-07 11:09AM EDT | 1,070.00 | 165.80 | 159.30 | 172.60 | 0.00 | - | 5 | 0 | 229.32% |
| NVDA240510P01080000 | 2024-05-08 9:44AM EDT | 1,080.00 | 178.15 | 171.00 | 182.30 | 0.00 | - | 2 | 0 | 247.29% |
| NVDA240510P01090000 | 2024-05-07 9:58AM EDT | 1,090.00 | 193.75 | 181.05 | 191.55 | 0.00 | - | 3 | 0 | 252.47% |
| NVDA240510P01100000 | 2024-05-08 12:42PM EDT | 1,100.00 | 193.40 | 189.25 | 203.00 | 0.00 | - | 5 | 0 | 259.42% |
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 1,110.00 | 192.00 | 199.25 | 212.00 | 0.00 | - | 4 | 0 | 261.65% |
| NVDA240510P01120000 | 2024-05-06 12:22PM EDT | 1,120.00 | 204.35 | 210.20 | 223.80 | 0.00 | - | 6 | 0 | 288.50% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 672.24% |
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 1,140.00 | 270.66 | 232.40 | 246.80 | 0.00 | - | - | 0 | 336.58% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 240.10 | 254.15 | 0.00 | - | 10 | 0 | 316.33% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 250.65 | 262.15 | 0.00 | - | 2 | 0 | 314.99% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 259.25 | 274.15 | 0.00 | - | 2 | 0 | 327.42% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 686.04% |
| NVDA240510P01190000 | 2024-05-07 10:17AM EDT | 1,190.00 | 290.07 | 279.90 | 291.95 | 0.00 | - | - | 0 | 332.13% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 783.15% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 343.50 | 355.90 | 0.00 | - | - | 0 | 430.37% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 779.44% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 789.11% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 798.66% |
| NVDA240510P01330000 | 2024-05-01 11:12AM EDT | 1,330.00 | 495.95 | 419.25 | 433.15 | 0.00 | - | - | 0 | 436.87% |
© 2024 Yahoo. Tutti i diritti riservati.