Deutsche Märkte schließen in 6 Stunden 33 Minuten
DAX
18.437,82 -5,74 (-0,03%) Euro Stoxx 50
4.788,43 +9,77 (+0,20%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.530,90 -1,80 (-0,07%) EUR/USD
1,1039 -0,0001 (-0,01%) Bitcoin EUR
51.777,71 +1.762,45 (+3,52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00050000 | 2024-09-09 3:58PM EDT | 50.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240913C00055000 | 2024-09-09 2:36PM EDT | 55.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240913C00057000 | 2024-09-06 10:17AM EDT | 57.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240913C00058000 | 2024-09-09 3:39PM EDT | 58.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240913C00059000 | 2024-09-09 1:48PM EDT | 59.00 | 46.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913C00060000 | 2024-09-09 11:08AM EDT | 60.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240913C00061000 | 2024-09-04 9:46AM EDT | 61.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240913C00062000 | 2024-09-06 1:55PM EDT | 62.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240913C00063000 | 2024-09-09 12:50PM EDT | 63.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240913C00064000 | 2024-09-06 12:01PM EDT | 64.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240913C00065000 | 2024-09-09 2:03PM EDT | 65.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240913C00066000 | 2024-09-09 2:03PM EDT | 66.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913C00067000 | 2024-09-05 10:15AM EDT | 67.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240913C00068000 | 2024-09-06 1:04PM EDT | 68.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240913C00069000 | 2024-09-06 11:39AM EDT | 69.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913C00070000 | 2024-09-09 10:10AM EDT | 70.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240913C00071000 | 2024-09-06 2:36PM EDT | 71.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240913C00072000 | 2024-09-09 11:35AM EDT | 72.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240913C00073000 | 2024-09-09 12:45PM EDT | 73.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913C00074000 | 2024-09-09 11:03AM EDT | 74.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240913C00075000 | 2024-09-09 12:53PM EDT | 75.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240913C00076000 | 2024-09-09 12:52PM EDT | 76.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240913C00077000 | 2024-09-09 10:05AM EDT | 77.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240913C00078000 | 2024-09-09 2:28PM EDT | 78.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240913C00079000 | 2024-09-09 3:38PM EDT | 79.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240913C00080000 | 2024-09-09 3:58PM EDT | 80.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA240913C00081000 | 2024-09-09 2:03PM EDT | 81.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240913C00082000 | 2024-09-09 2:28PM EDT | 82.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| NVDA240913C00083000 | 2024-09-09 2:03PM EDT | 83.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240913C00084000 | 2024-09-09 3:49PM EDT | 84.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NVDA240913C00085000 | 2024-09-09 3:46PM EDT | 85.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA240913C00086000 | 2024-09-09 3:50PM EDT | 86.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240913C00087000 | 2024-09-09 11:12AM EDT | 87.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240913C00088000 | 2024-09-09 3:58PM EDT | 88.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240913C00089000 | 2024-09-09 11:45AM EDT | 89.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NVDA240913C00090000 | 2024-09-09 3:58PM EDT | 90.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| NVDA240913C00091000 | 2024-09-09 3:50PM EDT | 91.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| NVDA240913C00092000 | 2024-09-09 1:45PM EDT | 92.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| NVDA240913C00093000 | 2024-09-09 3:59PM EDT | 93.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| NVDA240913C00094000 | 2024-09-09 3:59PM EDT | 94.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| NVDA240913C00095000 | 2024-09-09 3:59PM EDT | 95.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 0.00% |
| NVDA240913C00096000 | 2024-09-09 3:58PM EDT | 96.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| NVDA240913C00097000 | 2024-09-09 3:59PM EDT | 97.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| NVDA240913C00098000 | 2024-09-09 3:59PM EDT | 98.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 0.00% |
| NVDA240913C00099000 | 2024-09-09 3:58PM EDT | 99.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| NVDA240913C00100000 | 2024-09-09 3:59PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10,876 | 0 | 0.00% |
| NVDA240913C00101000 | 2024-09-09 3:59PM EDT | 101.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2,405 | 0 | 0.00% |
| NVDA240913C00102000 | 2024-09-09 3:59PM EDT | 102.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6,202 | 0 | 0.00% |
| NVDA240913C00103000 | 2024-09-09 3:59PM EDT | 103.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10,663 | 0 | 0.00% |
| NVDA240913C00104000 | 2024-09-09 3:59PM EDT | 104.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22,392 | 0 | 0.00% |
| NVDA240913C00105000 | 2024-09-09 3:59PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 89,118 | 0 | 0.00% |
| NVDA240913C00106000 | 2024-09-09 3:59PM EDT | 106.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 88,288 | 0 | 0.00% |
| NVDA240913C00107000 | 2024-09-09 3:59PM EDT | 107.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 72,993 | 0 | 1.56% |
| NVDA240913C00108000 | 2024-09-09 3:59PM EDT | 108.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46,820 | 0 | 3.13% |
| NVDA240913C00109000 | 2024-09-09 3:59PM EDT | 109.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 42,474 | 0 | 6.25% |
| NVDA240913C00110000 | 2024-09-09 3:59PM EDT | 110.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 151,656 | 0 | 6.25% |
| NVDA240913C00111000 | 2024-09-09 3:59PM EDT | 111.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 25,113 | 0 | 12.50% |
| NVDA240913C00112000 | 2024-09-09 3:59PM EDT | 112.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35,450 | 0 | 12.50% |
| NVDA240913C00113000 | 2024-09-09 3:59PM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19,380 | 0 | 12.50% |
| NVDA240913C00114000 | 2024-09-09 3:59PM EDT | 114.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18,304 | 0 | 12.50% |
| NVDA240913C00115000 | 2024-09-09 3:59PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53,660 | 0 | 12.50% |
| NVDA240913C00116000 | 2024-09-09 3:59PM EDT | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13,786 | 0 | 25.00% |
| NVDA240913C00117000 | 2024-09-09 3:59PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8,899 | 0 | 25.00% |
| NVDA240913C00118000 | 2024-09-09 3:59PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101,986 | 0 | 25.00% |
| NVDA240913C00119000 | 2024-09-09 3:59PM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,193 | 0 | 25.00% |
| NVDA240913C00120000 | 2024-09-09 3:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26,096 | 0 | 25.00% |
| NVDA240913C00121000 | 2024-09-09 3:59PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,800 | 0 | 25.00% |
| NVDA240913C00122000 | 2024-09-09 3:59PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,760 | 0 | 25.00% |
| NVDA240913C00123000 | 2024-09-09 3:59PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,140 | 0 | 25.00% |
| NVDA240913C00124000 | 2024-09-09 3:58PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,819 | 0 | 25.00% |
| NVDA240913C00125000 | 2024-09-09 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,343 | 0 | 25.00% |
| NVDA240913C00126000 | 2024-09-09 3:49PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,610 | 0 | 25.00% |
| NVDA240913C00127000 | 2024-09-09 3:59PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,435 | 0 | 50.00% |
| NVDA240913C00128000 | 2024-09-09 3:56PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,785 | 0 | 50.00% |
| NVDA240913C00129000 | 2024-09-09 3:55PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 50.00% |
| NVDA240913C00130000 | 2024-09-09 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,711 | 0 | 50.00% |
| NVDA240913C00131000 | 2024-09-09 3:55PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 50.00% |
| NVDA240913C00132000 | 2024-09-09 3:56PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 50.00% |
| NVDA240913C00133000 | 2024-09-09 3:57PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
| NVDA240913C00134000 | 2024-09-09 3:59PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 50.00% |
| NVDA240913C00135000 | 2024-09-09 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,829 | 0 | 50.00% |
| NVDA240913C00136000 | 2024-09-09 3:58PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| NVDA240913C00137000 | 2024-09-09 3:58PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 50.00% |
| NVDA240913C00138000 | 2024-09-09 3:58PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| NVDA240913C00139000 | 2024-09-09 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| NVDA240913C00140000 | 2024-09-09 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,081 | 0 | 50.00% |
| NVDA240913C00141000 | 2024-09-09 3:59PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 50.00% |
| NVDA240913C00142000 | 2024-09-09 3:57PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| NVDA240913C00143000 | 2024-09-09 3:19PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA240913C00144000 | 2024-09-09 10:52AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| NVDA240913C00145000 | 2024-09-09 3:28PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| NVDA240913C00146000 | 2024-09-09 11:40AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVDA240913C00147000 | 2024-09-09 11:18AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| NVDA240913C00148000 | 2024-09-09 3:17PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| NVDA240913C00150000 | 2024-09-09 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 50.00% |
| NVDA240913C00155000 | 2024-09-09 10:16AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| NVDA240913C00160000 | 2024-09-09 3:25PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NVDA240913C00165000 | 2024-09-09 1:09PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240913C00170000 | 2024-09-09 3:54PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240913C00175000 | 2024-09-06 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240913C00180000 | 2024-09-06 1:51PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240913C00185000 | 2024-09-03 3:54PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240913C00190000 | 2024-09-04 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240913C00195000 | 2024-09-09 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240913C00200000 | 2024-09-09 9:37AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240913C00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| NVDA240913C00210000 | 2024-09-09 3:20PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240913C00215000 | 2024-09-09 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240913C00220000 | 2024-09-09 1:42PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00050000 | 2024-09-09 10:04AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| NVDA240913P00055000 | 2024-09-09 9:34AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| NVDA240913P00057000 | 2024-09-09 9:37AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| NVDA240913P00058000 | 2024-09-09 9:39AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| NVDA240913P00059000 | 2024-09-09 9:41AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240913P00060000 | 2024-09-09 1:55PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 50.00% |
| NVDA240913P00061000 | 2024-09-09 9:33AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240913P00062000 | 2024-09-09 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| NVDA240913P00063000 | 2024-09-09 11:02AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| NVDA240913P00064000 | 2024-09-09 3:41PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 50.00% |
| NVDA240913P00065000 | 2024-09-09 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 50.00% |
| NVDA240913P00066000 | 2024-09-09 9:58AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240913P00067000 | 2024-09-09 1:03PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
| NVDA240913P00068000 | 2024-09-09 1:51PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| NVDA240913P00069000 | 2024-09-09 2:00PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 50.00% |
| NVDA240913P00070000 | 2024-09-09 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,451 | 0 | 50.00% |
| NVDA240913P00071000 | 2024-09-09 1:16PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 50.00% |
| NVDA240913P00072000 | 2024-09-09 12:05PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| NVDA240913P00073000 | 2024-09-09 12:28PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| NVDA240913P00074000 | 2024-09-09 3:52PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,928 | 0 | 50.00% |
| NVDA240913P00075000 | 2024-09-09 3:59PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 50.00% |
| NVDA240913P00076000 | 2024-09-09 3:47PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| NVDA240913P00077000 | 2024-09-09 3:54PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 50.00% |
| NVDA240913P00078000 | 2024-09-09 3:55PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 50.00% |
| NVDA240913P00079000 | 2024-09-09 3:45PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| NVDA240913P00080000 | 2024-09-09 3:54PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 50.00% |
| NVDA240913P00081000 | 2024-09-09 3:37PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| NVDA240913P00082000 | 2024-09-09 3:56PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| NVDA240913P00083000 | 2024-09-09 3:57PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,876 | 0 | 50.00% |
| NVDA240913P00084000 | 2024-09-09 3:42PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 50.00% |
| NVDA240913P00085000 | 2024-09-09 3:59PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,432 | 0 | 50.00% |
| NVDA240913P00086000 | 2024-09-09 3:59PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 50.00% |
| NVDA240913P00087000 | 2024-09-09 3:59PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 50.00% |
| NVDA240913P00088000 | 2024-09-09 3:49PM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,960 | 0 | 50.00% |
| NVDA240913P00089000 | 2024-09-09 3:59PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,262 | 0 | 50.00% |
| NVDA240913P00090000 | 2024-09-09 3:59PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15,877 | 0 | 50.00% |
| NVDA240913P00091000 | 2024-09-09 3:56PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,736 | 0 | 25.00% |
| NVDA240913P00092000 | 2024-09-09 3:59PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,527 | 0 | 25.00% |
| NVDA240913P00093000 | 2024-09-09 3:59PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,704 | 0 | 25.00% |
| NVDA240913P00094000 | 2024-09-09 3:59PM EDT | 94.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,913 | 0 | 25.00% |
| NVDA240913P00095000 | 2024-09-09 3:59PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21,170 | 0 | 25.00% |
| NVDA240913P00096000 | 2024-09-09 3:59PM EDT | 96.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11,605 | 0 | 25.00% |
| NVDA240913P00097000 | 2024-09-09 3:59PM EDT | 97.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6,304 | 0 | 25.00% |
| NVDA240913P00098000 | 2024-09-09 3:59PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12,688 | 0 | 25.00% |
| NVDA240913P00099000 | 2024-09-09 3:59PM EDT | 99.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11,045 | 0 | 12.50% |
| NVDA240913P00100000 | 2024-09-09 3:59PM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 98,222 | 0 | 12.50% |
| NVDA240913P00101000 | 2024-09-09 3:59PM EDT | 101.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11,854 | 0 | 12.50% |
| NVDA240913P00102000 | 2024-09-09 3:59PM EDT | 102.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30,308 | 0 | 12.50% |
| NVDA240913P00103000 | 2024-09-09 3:59PM EDT | 103.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 38,639 | 0 | 6.25% |
| NVDA240913P00104000 | 2024-09-09 3:59PM EDT | 104.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 59,041 | 0 | 6.25% |
| NVDA240913P00105000 | 2024-09-09 3:59PM EDT | 105.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 91,576 | 0 | 3.13% |
| NVDA240913P00106000 | 2024-09-09 3:59PM EDT | 106.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 41,396 | 0 | 1.56% |
| NVDA240913P00107000 | 2024-09-09 3:59PM EDT | 107.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 14,451 | 0 | 0.00% |
| NVDA240913P00108000 | 2024-09-09 3:59PM EDT | 108.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 8,537 | 0 | 0.00% |
| NVDA240913P00109000 | 2024-09-09 3:59PM EDT | 109.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4,038 | 0 | 0.00% |
| NVDA240913P00110000 | 2024-09-09 3:59PM EDT | 110.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6,940 | 0 | 0.00% |
| NVDA240913P00111000 | 2024-09-09 3:58PM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 0.00% |
| NVDA240913P00112000 | 2024-09-09 3:59PM EDT | 112.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 0.00% |
| NVDA240913P00113000 | 2024-09-09 3:59PM EDT | 113.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 0.00% |
| NVDA240913P00114000 | 2024-09-09 3:45PM EDT | 114.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| NVDA240913P00115000 | 2024-09-09 3:57PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 0.00% |
| NVDA240913P00116000 | 2024-09-09 3:58PM EDT | 116.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| NVDA240913P00117000 | 2024-09-09 3:59PM EDT | 117.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| NVDA240913P00118000 | 2024-09-09 3:55PM EDT | 118.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| NVDA240913P00119000 | 2024-09-09 3:45PM EDT | 119.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NVDA240913P00120000 | 2024-09-09 3:59PM EDT | 120.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 3,813 | 0 | 0.00% |
| NVDA240913P00121000 | 2024-09-09 3:50PM EDT | 121.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 0.00% |
| NVDA240913P00122000 | 2024-09-09 3:57PM EDT | 122.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| NVDA240913P00123000 | 2024-09-09 3:57PM EDT | 123.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA240913P00124000 | 2024-09-09 3:59PM EDT | 124.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA240913P00125000 | 2024-09-09 3:33PM EDT | 125.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| NVDA240913P00126000 | 2024-09-09 3:59PM EDT | 126.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 0.00% |
| NVDA240913P00127000 | 2024-09-09 3:29PM EDT | 127.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 0.00% |
| NVDA240913P00128000 | 2024-09-09 3:43PM EDT | 128.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| NVDA240913P00129000 | 2024-09-09 3:29PM EDT | 129.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| NVDA240913P00130000 | 2024-09-09 3:49PM EDT | 130.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| NVDA240913P00131000 | 2024-09-09 3:29PM EDT | 131.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| NVDA240913P00132000 | 2024-09-09 3:22PM EDT | 132.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240913P00133000 | 2024-09-09 3:20PM EDT | 133.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240913P00134000 | 2024-09-09 3:22PM EDT | 134.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240913P00135000 | 2024-09-09 3:29PM EDT | 135.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA240913P00136000 | 2024-09-09 3:20PM EDT | 136.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240913P00137000 | 2024-09-09 3:49PM EDT | 137.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240913P00138000 | 2024-09-09 10:58AM EDT | 138.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00139000 | 2024-09-09 1:05PM EDT | 139.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00140000 | 2024-09-09 3:29PM EDT | 140.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240913P00141000 | 2024-09-05 11:45AM EDT | 141.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240913P00142000 | 2024-09-09 11:09AM EDT | 142.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00143000 | 2024-09-04 9:35AM EDT | 143.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240913P00144000 | 2024-09-05 12:54PM EDT | 144.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240913P00145000 | 2024-09-06 1:05PM EDT | 145.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240913P00146000 | 2024-09-09 10:46AM EDT | 146.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240913P00147000 | 2024-09-03 12:55PM EDT | 147.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240913P00148000 | 2024-09-05 12:54PM EDT | 148.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240913P00150000 | 2024-09-05 3:27PM EDT | 150.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240913P00155000 | 2024-09-09 9:39AM EDT | 155.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00160000 | 2024-09-03 12:16PM EDT | 160.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00165000 | 2024-09-04 3:43PM EDT | 165.00 | 59.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00170000 | 2024-08-29 3:01PM EDT | 170.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240913P00175000 | 2024-09-03 3:12PM EDT | 175.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00180000 | 2024-09-06 1:05PM EDT | 180.00 | 77.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240913P00185000 | 2024-08-29 3:47PM EDT | 185.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00190000 | 2024-08-29 3:47PM EDT | 190.00 | 71.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240913P00195000 | 2024-08-29 3:47PM EDT | 195.00 | 76.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240913P00200000 | 2024-08-28 1:43PM EDT | 200.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240913P00205000 | 2024-08-26 12:01PM EDT | 205.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240913P00215000 | 2024-08-29 9:36AM EDT | 215.00 | 91.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240913P00220000 | 2024-08-26 12:16PM EDT | 220.00 | 93.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
