Deutsche Märkte schließen in 4 Stunden 45 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
694,52-31,61 (-4,35%)
Börsenschluss: 04:00PM EST
683,39 -11,13 (-1,60%)
Vorbörslich: 06:45AM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223C002500002024-02-20 3:55PM EST250.00444.350.000.000.00-1000.00%
NVDA240223C002600002024-02-16 2:28PM EST260.00476.920.000.000.00-1800.00%
NVDA240223C002700002024-02-16 2:39PM EST270.00467.710.000.000.00-270.00%
NVDA240223C002800002024-02-20 2:00PM EST280.00407.400.000.000.00-100.00%
NVDA240223C002900002024-01-26 11:06AM EST290.00325.750.000.000.00-300.00%
NVDA240223C003000002024-02-20 3:57PM EST300.00393.530.000.000.00-1800.00%
NVDA240223C003100002024-02-15 12:59PM EST310.00420.930.000.000.00-200.00%
NVDA240223C003200002024-01-30 9:32AM EST320.00311.600.000.000.00--00.00%
NVDA240223C003250002024-02-20 3:54PM EST325.00369.010.000.000.00-1300.00%
NVDA240223C003300002024-02-16 10:56AM EST330.00402.620.000.000.00-300.00%
NVDA240223C003350002024-02-09 10:44AM EST335.00379.050.000.000.00-100.00%
NVDA240223C003450002024-02-13 9:43AM EST345.00367.470.000.000.00-140.00%
NVDA240223C003500002024-02-20 9:54AM EST350.00338.760.000.000.00-500.00%
NVDA240223C003550002024-02-16 10:38AM EST355.00376.720.000.000.00-880.00%
NVDA240223C003600002024-02-16 10:40AM EST360.00373.690.000.000.00-29310.00%
NVDA240223C003650002024-02-15 1:24PM EST365.00367.900.000.000.00--00.00%
NVDA240223C003700002024-02-02 10:49AM EST370.00282.700.000.000.00-300.00%
NVDA240223C003750002024-02-12 10:54AM EST375.00364.020.000.000.00--00.00%
NVDA240223C003800002024-02-01 9:30AM EST380.00242.740.000.000.00-140.00%
NVDA240223C003850002024-02-20 3:17PM EST385.00311.000.000.000.00-140.00%
NVDA240223C003900002024-02-13 9:59AM EST390.00321.430.000.000.00-100.00%
NVDA240223C003950002024-02-20 9:50AM EST395.00295.900.000.000.00-100.00%
NVDA240223C004000002024-02-20 3:59PM EST400.00295.000.000.000.00-54710.00%
NVDA240223C004050002024-02-20 10:30AM EST405.00275.000.000.000.00-2000.00%
NVDA240223C004100002024-02-20 10:49AM EST410.00275.330.000.000.00-8300.00%
NVDA240223C004150002024-02-20 3:20PM EST415.00279.500.000.000.00-130.00%
NVDA240223C004200002024-02-16 2:54PM EST420.00313.200.000.000.00-100.00%
NVDA240223C004250002024-02-16 2:33PM EST425.00313.870.000.000.00-800.00%
NVDA240223C004300002024-02-20 10:20AM EST430.00262.350.000.000.00-100.00%
NVDA240223C004350002024-02-20 9:41AM EST435.00262.000.000.000.00-100.00%
NVDA240223C004400002024-02-20 3:05PM EST440.00252.000.000.000.00-300.00%
NVDA240223C004450002024-02-16 1:41PM EST445.00290.120.000.000.00-360.00%
NVDA240223C004500002024-02-20 3:48PM EST450.00245.440.000.000.00-400.00%
NVDA240223C004550002024-02-20 10:10AM EST455.00232.370.000.000.00-2000.00%
NVDA240223C004600002024-02-16 3:49PM EST460.00267.070.000.000.00-100.00%
NVDA240223C004650002024-02-20 1:12PM EST465.00216.390.000.000.00-3360.00%
NVDA240223C004700002024-02-20 12:47PM EST470.00212.180.000.000.00-200.00%
NVDA240223C004750002024-02-20 1:12PM EST475.00206.660.000.000.00-100.00%
NVDA240223C004800002024-02-20 12:08PM EST480.00200.000.000.000.00-23600.00%
NVDA240223C004850002024-02-20 1:48PM EST485.00198.800.000.000.00-700.00%
NVDA240223C004900002024-02-20 9:41AM EST490.00200.000.000.000.00-13900.00%
NVDA240223C004950002024-02-16 3:46PM EST495.00234.440.000.000.00-541170.00%
NVDA240223C005000002024-02-20 3:56PM EST500.00193.730.000.000.00-16100.00%
NVDA240223C005050002024-02-20 3:37PM EST505.00186.450.000.000.00-900.00%
NVDA240223C005100002024-02-20 2:27PM EST510.00175.510.000.000.00-6000.00%
NVDA240223C005150002024-02-20 3:03PM EST515.00176.790.000.000.00-2300.00%
NVDA240223C005200002024-02-20 1:33PM EST520.00161.050.000.000.00-331,3520.00%
NVDA240223C005250002024-02-20 12:11PM EST525.00154.650.000.000.00-1700.00%
NVDA240223C005300002024-02-20 1:33PM EST530.00151.150.000.000.00-177530.00%
NVDA240223C005350002024-02-20 10:57AM EST535.00154.970.000.000.00-366410.00%
NVDA240223C005400002024-02-20 3:56PM EST540.00154.840.000.000.00-8400.00%
NVDA240223C005450002024-02-20 3:14PM EST545.00150.990.000.000.00-6800.00%
NVDA240223C005500002024-02-20 3:58PM EST550.00145.440.000.000.00-2092,6460.00%
NVDA240223C005550002024-02-20 3:58PM EST555.00139.350.000.000.00-10300.00%
NVDA240223C005600002024-02-20 3:09PM EST560.00136.900.000.000.00-8000.00%
NVDA240223C005650002024-02-20 3:48PM EST565.00133.500.000.000.00-107300.00%
NVDA240223C005700002024-02-20 3:53PM EST570.00127.000.000.000.00-10000.00%
NVDA240223C005750002024-02-20 2:22PM EST575.00114.500.000.000.00-7600.00%
NVDA240223C005800002024-02-20 3:58PM EST580.00117.140.000.000.00-23100.00%
NVDA240223C005850002024-02-20 3:43PM EST585.00110.100.000.000.00-394120.00%
NVDA240223C005900002024-02-20 3:52PM EST590.00108.250.000.000.00-3,1765,3920.00%
NVDA240223C005950002024-02-20 3:57PM EST595.00103.290.000.000.00-3,2013,3410.00%
NVDA240223C006000002024-02-20 3:58PM EST600.00100.000.000.000.00-1,00200.00%
NVDA240223C006050002024-02-20 3:53PM EST605.0095.650.000.000.00-1133550.00%
NVDA240223C006100002024-02-20 3:59PM EST610.0091.800.000.000.00-16100.00%
NVDA240223C006150002024-02-20 3:54PM EST615.0087.600.000.000.00-13000.00%
NVDA240223C006200002024-02-20 3:58PM EST620.0083.440.000.000.00-5561,3330.00%
NVDA240223C006225002024-02-20 1:25PM EST622.5073.900.000.000.00-2400.00%
NVDA240223C006250002024-02-20 3:55PM EST625.0078.860.000.000.00-1399930.00%
NVDA240223C006275002024-02-20 2:44PM EST627.5075.700.000.000.00-3100.00%
NVDA240223C006300002024-02-20 3:59PM EST630.0076.000.000.000.00-9361,3560.00%
NVDA240223C006325002024-02-20 3:26PM EST632.5071.620.000.000.00-261110.00%
NVDA240223C006350002024-02-20 3:33PM EST635.0069.800.000.000.00-10200.00%
NVDA240223C006375002024-02-20 3:11PM EST637.5071.500.000.000.00-58490.00%
NVDA240223C006400002024-02-20 3:53PM EST640.0068.780.000.000.00-25100.00%
NVDA240223C006425002024-02-20 3:40PM EST642.5063.900.000.000.00-7600.00%
NVDA240223C006450002024-02-20 3:49PM EST645.0064.350.000.000.00-8700.00%
NVDA240223C006475002024-02-20 3:50PM EST647.5063.320.000.000.00-18900.00%
NVDA240223C006500002024-02-20 3:59PM EST650.0062.350.000.000.00-1,16900.00%
NVDA240223C006550002024-02-20 3:58PM EST655.0058.850.000.000.00-5769670.00%
NVDA240223C006600002024-02-20 3:59PM EST660.0056.000.000.000.00-1,4492,7280.00%
NVDA240223C006650002024-02-20 3:56PM EST665.0052.470.000.000.00-98300.00%
NVDA240223C006700002024-02-20 3:59PM EST670.0050.400.000.000.00-1,44400.00%
NVDA240223C006750002024-02-20 3:59PM EST675.0047.630.000.000.00-2,46000.00%
NVDA240223C006800002024-02-20 3:59PM EST680.0044.860.000.000.00-8,0763,8820.00%
NVDA240223C006825002024-02-20 3:59PM EST682.5043.850.000.000.00-3,9258110.00%
NVDA240223C006850002024-02-20 3:59PM EST685.0042.500.000.000.00-8,1852,8450.00%
NVDA240223C006875002024-02-20 3:59PM EST687.5041.090.000.000.00-4,35100.00%
NVDA240223C006900002024-02-20 3:59PM EST690.0040.040.000.000.00-15,00700.00%
NVDA240223C006925002024-02-20 3:59PM EST692.5038.800.000.000.00-5,90500.00%
NVDA240223C006950002024-02-20 3:59PM EST695.0037.600.000.000.00-5,97500.20%
NVDA240223C006975002024-02-20 3:59PM EST697.5036.610.000.000.00-2,13701.56%
NVDA240223C007000002024-02-20 3:59PM EST700.0035.600.000.000.00-22,28001.56%
NVDA240223C007025002024-02-20 3:59PM EST702.5034.390.000.000.00-1,93703.13%
NVDA240223C007050002024-02-20 3:59PM EST705.0033.350.000.000.00-2,9201,2933.13%
NVDA240223C007075002024-02-20 3:59PM EST707.5032.400.000.000.00-1,1125306.25%
NVDA240223C007100002024-02-20 3:59PM EST710.0031.470.000.000.00-5,7413,7156.25%
NVDA240223C007150002024-02-20 3:59PM EST715.0029.470.000.000.00-5,8782,6526.25%
NVDA240223C007200002024-02-20 3:59PM EST720.0027.600.000.000.00-8,23606.25%
NVDA240223C007250002024-02-20 3:59PM EST725.0026.000.000.000.00-7,5364,28512.50%
NVDA240223C007300002024-02-20 3:59PM EST730.0024.450.000.000.00-11,8877,18312.50%
NVDA240223C007350002024-02-20 3:59PM EST735.0022.800.000.000.00-5,5905,74112.50%
NVDA240223C007400002024-02-20 3:59PM EST740.0021.280.000.000.00-9,741012.50%
NVDA240223C007450002024-02-20 3:59PM EST745.0019.750.000.000.00-3,487012.50%
NVDA240223C007500002024-02-20 3:59PM EST750.0018.400.000.000.00-16,369012.50%
NVDA240223C007550002024-02-20 3:59PM EST755.0017.330.000.000.00-2,874025.00%
NVDA240223C007600002024-02-20 3:59PM EST760.0016.200.000.000.00-4,223025.00%
NVDA240223C007650002024-02-20 3:59PM EST765.0015.100.000.000.00-1,838025.00%
NVDA240223C007700002024-02-20 3:59PM EST770.0014.000.000.000.00-3,8364,15325.00%
NVDA240223C007750002024-02-20 3:59PM EST775.0013.000.000.000.00-3,5632,56125.00%
NVDA240223C007800002024-02-20 3:59PM EST780.0012.050.000.000.00-5,700025.00%
NVDA240223C007850002024-02-20 3:59PM EST785.0011.300.000.000.00-3,606025.00%
NVDA240223C007900002024-02-20 3:59PM EST790.0010.570.000.000.00-2,420025.00%
NVDA240223C007950002024-02-20 3:59PM EST795.009.850.000.000.00-1,6541,03525.00%
NVDA240223C008000002024-02-20 3:59PM EST800.009.080.000.000.00-28,96915,77625.00%
NVDA240223C008100002024-02-20 3:59PM EST810.007.850.000.000.00-3,9894,15825.00%
NVDA240223C008200002024-02-20 3:59PM EST820.006.840.000.000.00-4,344025.00%
NVDA240223C008300002024-02-20 3:59PM EST830.005.970.000.000.00-3,541050.00%
NVDA240223C008400002024-02-20 3:59PM EST840.005.150.000.000.00-2,982050.00%
NVDA240223C008500002024-02-20 3:59PM EST850.004.540.000.000.00-11,093050.00%
NVDA240223C008600002024-02-20 3:59PM EST860.003.900.000.000.00-5,254050.00%
NVDA240223C008700002024-02-20 3:59PM EST870.003.400.000.000.00-3,251050.00%
NVDA240223C008800002024-02-20 3:59PM EST880.003.050.000.000.00-2,690050.00%
NVDA240223C008900002024-02-20 3:59PM EST890.002.700.000.000.00-2,5261,67450.00%
NVDA240223C009000002024-02-20 3:59PM EST900.002.410.000.000.00-13,98610,70150.00%
NVDA240223C009100002024-02-20 3:59PM EST910.002.140.000.000.00-2,3721,49450.00%
NVDA240223C009200002024-02-20 3:59PM EST920.001.900.000.000.00-1,965050.00%
NVDA240223C009300002024-02-20 3:59PM EST930.001.800.000.000.00-1,608050.00%
NVDA240223C009400002024-02-20 3:59PM EST940.001.590.000.000.00-1,2711,09850.00%
NVDA240223C009500002024-02-20 3:59PM EST950.001.440.000.000.00-4,889050.00%
NVDA240223C009600002024-02-20 3:56PM EST960.001.370.000.000.00-967050.00%
NVDA240223C009700002024-02-20 3:59PM EST970.001.190.000.000.00-1,715050.00%
NVDA240223C009800002024-02-20 3:59PM EST980.001.080.000.000.00-1,3361,83250.00%
NVDA240223C009900002024-02-20 3:59PM EST990.001.050.000.000.00-1,232050.00%
NVDA240223C010000002024-02-20 3:59PM EST1,000.000.890.000.000.00-16,42911,87550.00%
NVDA240223C010100002024-02-20 3:59PM EST1,010.000.830.000.000.00-1,485050.00%
NVDA240223C010200002024-02-20 3:59PM EST1,020.000.820.000.000.00-1,366050.00%
NVDA240223C010300002024-02-20 3:56PM EST1,030.000.760.000.000.00-412050.00%
NVDA240223C010400002024-02-20 3:59PM EST1,040.000.680.000.000.00-37868750.00%
NVDA240223C010500002024-02-20 3:59PM EST1,050.000.620.000.000.00-1,430050.00%
NVDA240223C010600002024-02-20 3:59PM EST1,060.000.560.000.000.00-489050.00%
NVDA240223C010700002024-02-20 3:57PM EST1,070.000.560.000.000.00-370050.00%
NVDA240223C010800002024-02-20 3:58PM EST1,080.000.530.000.000.00-36764250.00%
NVDA240223C010900002024-02-20 3:58PM EST1,090.000.500.000.000.00-399050.00%
NVDA240223C011000002024-02-20 3:59PM EST1,100.000.480.000.000.00-2,731050.00%
NVDA240223C011100002024-02-20 3:59PM EST1,110.000.480.000.000.00-303050.00%
NVDA240223C011200002024-02-20 3:59PM EST1,120.000.430.000.000.00-1,4071,04950.00%
NVDA240223C011300002024-02-20 3:58PM EST1,130.000.400.000.000.00-35936150.00%
NVDA240223C011400002024-02-20 3:59PM EST1,140.000.380.000.000.00-973050.00%
NVDA240223C011500002024-02-20 3:58PM EST1,150.000.400.000.000.00-294050.00%
NVDA240223C011600002024-02-20 3:52PM EST1,160.000.320.000.000.00-607050.00%
NVDA240223C011700002024-02-20 3:59PM EST1,170.000.310.000.000.00-204050.00%
NVDA240223C011800002024-02-20 3:55PM EST1,180.000.320.000.000.00-177050.00%
NVDA240223C011900002024-02-20 3:58PM EST1,190.000.290.000.000.00-175050.00%
NVDA240223C012000002024-02-20 3:59PM EST1,200.000.250.000.000.00-2,980050.00%
NVDA240223C012100002024-02-20 3:58PM EST1,210.000.250.000.000.00-19517450.00%
NVDA240223C012200002024-02-20 3:59PM EST1,220.000.250.000.000.00-140050.00%
NVDA240223C012300002024-02-20 3:59PM EST1,230.000.230.000.000.00-29829350.00%
NVDA240223C012400002024-02-20 3:57PM EST1,240.000.240.000.000.00-9812750.00%
NVDA240223C012500002024-02-20 3:59PM EST1,250.000.170.000.000.00-1,288050.00%
NVDA240223C012600002024-02-20 3:59PM EST1,260.000.210.000.000.00-1,6621,60450.00%
NVDA240223C012700002024-02-20 3:59PM EST1,270.000.180.000.000.00-1,553050.00%
NVDA240223C012800002024-02-20 3:59PM EST1,280.000.190.000.000.00-1,279050.00%
NVDA240223C012900002024-02-20 3:59PM EST1,290.000.180.000.000.00-4,797050.00%
NVDA240223C013000002024-02-20 3:59PM EST1,300.000.150.000.000.00-22,105050.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240223P002500002024-02-20 11:53AM EST250.000.010.000.000.00-267050.00%
NVDA240223P002600002024-02-20 3:45PM EST260.000.010.000.000.00-59050.00%
NVDA240223P002700002024-02-20 12:48PM EST270.000.010.000.000.00-1210950.00%
NVDA240223P002800002024-02-13 9:30AM EST280.000.060.000.000.00-1050.00%
NVDA240223P002900002024-02-06 1:48PM EST290.000.030.000.000.00-111650.00%
NVDA240223P003000002024-02-20 2:10PM EST300.000.010.000.000.00-4621650.00%
NVDA240223P003100002024-02-20 1:52PM EST310.000.020.000.000.00-97050.00%
NVDA240223P003200002024-02-20 3:54PM EST320.000.010.000.000.00-7629150.00%
NVDA240223P003250002024-02-20 3:59PM EST325.000.010.000.000.00-388050.00%
NVDA240223P003300002024-02-20 1:07PM EST330.000.010.000.000.00-34551750.00%
NVDA240223P003350002024-02-20 2:29PM EST335.000.020.000.000.00-2386100.00%
NVDA240223P003400002024-02-20 3:56PM EST340.000.020.000.000.00-38650.00%
NVDA240223P003450002024-02-20 3:17PM EST345.000.010.000.000.00-22050.00%
NVDA240223P003500002024-02-20 3:07PM EST350.000.020.000.000.00-34224250.00%
NVDA240223P003550002024-02-20 3:47PM EST355.000.020.000.000.00-41050.00%
NVDA240223P003600002024-02-20 1:23PM EST360.000.050.000.000.00-38557150.00%
NVDA240223P003650002024-02-20 3:06PM EST365.000.020.000.000.00-86050.00%
NVDA240223P003700002024-02-20 3:43PM EST370.000.030.000.000.00-31250150.00%
NVDA240223P003750002024-02-20 3:06PM EST375.000.020.000.000.00-144050.00%
NVDA240223P003800002024-02-20 3:50PM EST380.000.010.000.000.00-172050.00%
NVDA240223P003850002024-02-20 3:50PM EST385.000.030.000.000.00-100050.00%
NVDA240223P003900002024-02-20 3:49PM EST390.000.030.000.000.00-516050.00%
NVDA240223P003950002024-02-20 3:57PM EST395.000.030.000.000.00-10433850.00%
NVDA240223P004000002024-02-20 3:59PM EST400.000.020.000.000.00-3,498050.00%
NVDA240223P004050002024-02-20 3:53PM EST405.000.040.000.000.00-9129050.00%
NVDA240223P004100002024-02-20 3:46PM EST410.000.040.000.000.00-88050.00%
NVDA240223P004150002024-02-20 3:50PM EST415.000.040.000.000.00-26622950.00%
NVDA240223P004200002024-02-20 3:59PM EST420.000.070.000.000.00-40066250.00%
NVDA240223P004250002024-02-20 3:58PM EST425.000.050.000.000.00-31356450.00%
NVDA240223P004300002024-02-20 3:30PM EST430.000.070.000.000.00-35661150.00%
NVDA240223P004350002024-02-20 3:10PM EST435.000.050.000.000.00-14427350.00%
NVDA240223P004400002024-02-20 3:58PM EST440.000.040.000.000.00-802050.00%
NVDA240223P004450002024-02-20 3:59PM EST445.000.090.000.000.00-163050.00%
NVDA240223P004500002024-02-20 3:55PM EST450.000.090.000.000.00-9126,50150.00%
NVDA240223P004550002024-02-20 3:47PM EST455.000.110.000.000.00-224050.00%
NVDA240223P004600002024-02-20 3:58PM EST460.000.070.000.000.00-3191,51350.00%
NVDA240223P004650002024-02-20 3:59PM EST465.000.120.000.000.00-184050.00%
NVDA240223P004700002024-02-20 3:51PM EST470.000.150.000.000.00-6011,68350.00%
NVDA240223P004750002024-02-20 3:56PM EST475.000.150.000.000.00-3,6812,55850.00%
NVDA240223P004800002024-02-20 3:44PM EST480.000.170.000.000.00-420050.00%
NVDA240223P004850002024-02-20 3:58PM EST485.000.190.000.000.00-360050.00%
NVDA240223P004900002024-02-20 3:59PM EST490.000.190.000.000.00-1,900050.00%
NVDA240223P004950002024-02-20 3:58PM EST495.000.250.000.000.00-6101,49050.00%
NVDA240223P005000002024-02-20 3:59PM EST500.000.260.000.000.00-10,12215,12350.00%
NVDA240223P005050002024-02-20 3:56PM EST505.000.320.000.000.00-918050.00%
NVDA240223P005100002024-02-20 3:59PM EST510.000.350.000.000.00-1,6932,09650.00%
NVDA240223P005150002024-02-20 3:56PM EST515.000.390.000.000.00-757050.00%
NVDA240223P005200002024-02-20 3:59PM EST520.000.440.000.000.00-2,6482,91150.00%
NVDA240223P005250002024-02-20 3:59PM EST525.000.510.000.000.00-1,518050.00%
NVDA240223P005300002024-02-20 3:59PM EST530.000.600.000.000.00-3,5444,87150.00%
NVDA240223P005350002024-02-20 3:59PM EST535.000.710.000.000.00-1,101050.00%
NVDA240223P005400002024-02-20 3:59PM EST540.000.800.000.000.00-2,3025,57550.00%
NVDA240223P005450002024-02-20 3:59PM EST545.000.970.000.000.00-1,505050.00%
NVDA240223P005500002024-02-20 3:59PM EST550.001.090.000.000.00-12,51611,98250.00%
NVDA240223P005550002024-02-20 3:59PM EST555.001.290.000.000.00-1,7613,95650.00%
NVDA240223P005600002024-02-20 3:59PM EST560.001.500.000.000.00-4,272050.00%
NVDA240223P005650002024-02-20 3:59PM EST565.001.770.000.000.00-2,887050.00%
NVDA240223P005700002024-02-20 3:59PM EST570.002.070.000.000.00-4,5983,46050.00%
NVDA240223P005750002024-02-20 3:59PM EST575.002.440.000.000.00-3,450050.00%
NVDA240223P005800002024-02-20 3:59PM EST580.002.810.000.000.00-5,3553,98750.00%
NVDA240223P005850002024-02-20 3:59PM EST585.003.300.000.000.00-4,2023,03250.00%
NVDA240223P005900002024-02-20 3:59PM EST590.003.800.000.000.00-6,011025.00%
NVDA240223P005950002024-02-20 3:59PM EST595.004.300.000.000.00-4,7513,79825.00%
NVDA240223P006000002024-02-20 3:59PM EST600.005.100.000.000.00-14,331025.00%
NVDA240223P006050002024-02-20 3:59PM EST605.005.800.000.000.00-2,129025.00%
NVDA240223P006100002024-02-20 3:59PM EST610.006.660.000.000.00-4,0413,78225.00%
NVDA240223P006150002024-02-20 3:59PM EST615.007.560.000.000.00-3,130025.00%
NVDA240223P006200002024-02-20 3:59PM EST620.008.650.000.000.00-3,620025.00%
NVDA240223P006225002024-02-20 3:59PM EST622.509.250.000.000.00-1,155025.00%
NVDA240223P006250002024-02-20 3:59PM EST625.009.800.000.000.00-2,5483,80225.00%
NVDA240223P006275002024-02-20 3:58PM EST627.5010.750.000.000.00-1,5321,62325.00%
NVDA240223P006300002024-02-20 3:59PM EST630.0011.020.000.000.00-3,891025.00%
NVDA240223P006325002024-02-20 3:57PM EST632.5012.170.000.000.00-1,6591,37625.00%
NVDA240223P006350002024-02-20 3:59PM EST635.0012.430.000.000.00-2,1662,83225.00%
NVDA240223P006375002024-02-20 3:58PM EST637.5013.270.000.000.00-8701,33225.00%
NVDA240223P006400002024-02-20 3:59PM EST640.0013.900.000.000.00-4,933025.00%
NVDA240223P006425002024-02-20 3:59PM EST642.5014.550.000.000.00-1,1971,48212.50%
NVDA240223P006450002024-02-20 3:59PM EST645.0015.400.000.000.00-1,8081,62312.50%
NVDA240223P006475002024-02-20 3:59PM EST647.5016.200.000.000.00-1,7281,15112.50%
NVDA240223P006500002024-02-20 3:59PM EST650.0017.150.000.000.00-10,63611,18912.50%
NVDA240223P006550002024-02-20 3:59PM EST655.0019.000.000.000.00-2,529012.50%
NVDA240223P006600002024-02-20 3:59PM EST660.0020.900.000.000.00-4,111012.50%
NVDA240223P006650002024-02-20 3:59PM EST665.0023.230.000.000.00-1,7281,62112.50%
NVDA240223P006700002024-02-20 3:59PM EST670.0025.190.000.000.00-4,5392,9566.25%
NVDA240223P006750002024-02-20 3:59PM EST675.0027.360.000.000.00-4,03306.25%
NVDA240223P006800002024-02-20 3:59PM EST680.0029.950.000.000.00-9,6654,4256.25%
NVDA240223P006825002024-02-20 3:59PM EST682.5031.050.000.000.00-3,1032,5883.13%
NVDA240223P006850002024-02-20 3:59PM EST685.0032.300.000.000.00-6,43503.13%
NVDA240223P006875002024-02-20 3:59PM EST687.5033.640.000.000.00-2,71603.13%
NVDA240223P006900002024-02-20 3:59PM EST690.0034.950.000.000.00-6,64701.56%
NVDA240223P006925002024-02-20 3:59PM EST692.5036.390.000.000.00-2,1241,2760.78%
NVDA240223P006950002024-02-20 3:59PM EST695.0037.710.000.000.00-2,20800.00%
NVDA240223P006975002024-02-20 3:59PM EST697.5039.400.000.000.00-99300.00%
NVDA240223P007000002024-02-20 3:59PM EST700.0040.550.000.000.00-7,09300.00%
NVDA240223P007025002024-02-20 3:58PM EST702.5042.210.000.000.00-8395420.00%
NVDA240223P007050002024-02-20 3:59PM EST705.0043.470.000.000.00-1,56100.00%
NVDA240223P007075002024-02-20 3:43PM EST707.5047.350.000.000.00-91600.00%
NVDA240223P007100002024-02-20 3:59PM EST710.0046.400.000.000.00-2,86000.00%
NVDA240223P007150002024-02-20 3:59PM EST715.0049.650.000.000.00-2,94700.00%
NVDA240223P007200002024-02-20 3:59PM EST720.0052.650.000.000.00-2,94700.00%
NVDA240223P007250002024-02-20 3:59PM EST725.0055.880.000.000.00-1,38200.00%
NVDA240223P007300002024-02-20 3:59PM EST730.0059.260.000.000.00-1,5542,1180.00%
NVDA240223P007350002024-02-20 3:59PM EST735.0062.750.000.000.00-68600.00%
NVDA240223P007400002024-02-20 3:44PM EST740.0068.660.000.000.00-58200.00%
NVDA240223P007450002024-02-20 3:34PM EST745.0072.390.000.000.00-3606370.00%
NVDA240223P007500002024-02-20 3:58PM EST750.0073.900.000.000.00-58100.00%
NVDA240223P007550002024-02-20 1:09PM EST755.0087.950.000.000.00-626900.00%
NVDA240223P007600002024-02-20 3:49PM EST760.0082.420.000.000.00-523250.00%
NVDA240223P007650002024-02-20 3:49PM EST765.0086.280.000.000.00-7400.00%
NVDA240223P007700002024-02-20 3:56PM EST770.0090.500.000.000.00-544750.00%
NVDA240223P007750002024-02-20 2:52PM EST775.0095.280.000.000.00-13300.00%
NVDA240223P007800002024-02-20 3:59PM EST780.0097.450.000.000.00-5300.00%
NVDA240223P007850002024-02-20 2:41PM EST785.00104.720.000.000.00-462090.00%
NVDA240223P007900002024-02-20 3:59PM EST790.00105.650.000.000.00-871490.00%
NVDA240223P007950002024-02-20 3:58PM EST795.00110.670.000.000.00-2700.00%
NVDA240223P008000002024-02-20 3:58PM EST800.00114.970.000.000.00-49600.00%
NVDA240223P008100002024-02-20 3:56PM EST810.00124.040.000.000.00-488810.00%
NVDA240223P008200002024-02-20 3:16PM EST820.00132.330.000.000.00-201550.00%
NVDA240223P008300002024-02-20 11:01AM EST830.00146.350.000.000.00-7400.00%
NVDA240223P008400002024-02-20 9:56AM EST840.00154.850.000.000.00-6400.00%
NVDA240223P008500002024-02-20 10:42AM EST850.00167.580.000.000.00-700.00%
NVDA240223P008600002024-02-20 3:56PM EST860.00170.220.000.000.00-100.00%
NVDA240223P008700002024-02-20 9:44AM EST870.00176.950.000.000.00-230.00%
NVDA240223P008800002024-02-20 3:56PM EST880.00189.270.000.000.00-600.00%
NVDA240223P008900002024-02-16 3:18PM EST890.00162.450.000.000.00-75720.00%
NVDA240223P009000002024-02-20 3:55PM EST900.00208.430.000.000.00-17800.00%
NVDA240223P009100002024-02-15 11:51AM EST910.00187.080.000.000.00-1000.00%
NVDA240223P009200002024-02-16 12:15PM EST920.00187.000.000.000.00-2140.00%
NVDA240223P009300002024-02-20 11:21AM EST930.00245.000.000.000.00-800.00%
NVDA240223P009500002024-02-12 1:29PM EST950.00225.400.000.000.00-110.00%
NVDA240223P009700002024-02-16 3:14PM EST970.00239.400.000.000.00-200.00%
NVDA240223P009800002024-01-29 3:54PM EST980.00356.290.000.000.00-100.00%
NVDA240223P010000002024-02-20 12:10PM EST1,000.00320.000.000.000.00-49260.00%
NVDA240223P010100002024-02-20 9:30AM EST1,010.00293.210.000.000.00-8100.00%
NVDA240223P010200002024-02-13 2:50PM EST1,020.00300.800.000.000.00--00.00%
NVDA240223P010300002024-02-20 2:27PM EST1,030.00345.780.000.000.00-1,46000.00%
NVDA240223P010400002024-02-20 3:59PM EST1,040.00346.150.000.000.00-1,72500.00%
NVDA240223P010500002024-02-20 2:53PM EST1,050.00359.680.000.000.00-2,56600.00%
NVDA240223P010600002024-02-20 3:49PM EST1,060.00366.880.000.000.00-1,99400.00%
NVDA240223P010700002024-02-20 3:51PM EST1,070.00376.650.000.000.00-2,0011,0560.00%
NVDA240223P010800002024-02-20 3:46PM EST1,080.00386.380.000.000.00-5,68500.00%
NVDA240223P010900002024-02-20 3:50PM EST1,090.00396.500.000.000.00-500.00%
NVDA240223P011000002024-02-15 1:25PM EST1,100.00367.290.000.000.00-4510.00%
NVDA240223P011100002024-02-15 12:27PM EST1,110.00378.180.000.000.00-21400.00%
NVDA240223P011200002024-02-15 10:19AM EST1,120.00391.080.000.000.00--00.00%
NVDA240223P011300002024-02-20 2:25PM EST1,130.00445.850.000.000.00-18500.00%
NVDA240223P011400002024-02-20 2:49PM EST1,140.00447.290.000.000.00-2,33500.00%
NVDA240223P011500002024-02-20 2:50PM EST1,150.00456.750.000.000.00-19600.00%
NVDA240223P011600002024-02-20 3:59PM EST1,160.00465.800.000.000.00-25900.00%
NVDA240223P011700002024-02-20 3:39PM EST1,170.00479.100.000.000.00-41900.00%
NVDA240223P011800002024-02-20 3:19PM EST1,180.00485.670.000.000.00-1,36100.00%
NVDA240223P011900002024-02-20 3:39PM EST1,190.00499.350.000.000.00-2,44500.00%
NVDA240223P012000002024-02-20 3:49PM EST1,200.00506.740.000.000.00-2,02000.00%
NVDA240223P012100002024-02-20 3:21PM EST1,210.00515.950.000.000.00-62400.00%
NVDA240223P012200002024-02-20 3:33PM EST1,220.00527.700.000.000.00-1,85800.00%
NVDA240223P012400002024-02-13 10:39AM EST1,240.00511.800.000.000.00--00.00%
NVDA240223P013000002024-02-16 12:01PM EST1,300.00558.600.000.000.00-100.00%