Deutsche Märkte schließen in 5 Stunden 39 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,36-2,08 (-1,62%)
Börsenschluss: 04:00PM EDT
122,29 -4,07 (-3,22%)
Vorbörslich: 05:51AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA241018C000200002024-07-01 2:10PM EDT20.00103.890.000.000.00-5000.00%
NVDA241018C000210002024-07-15 10:33AM EDT21.00108.890.000.000.00-100.00%
NVDA241018C000220002024-07-03 12:41PM EDT22.00105.900.000.000.00-400.00%
NVDA241018C000230002024-06-25 10:35AM EDT23.0099.350.000.000.00-100.00%
NVDA241018C000250002024-07-01 1:52PM EDT25.0098.910.000.000.00-2000.00%
NVDA241018C000260002024-06-17 12:01AM EDT26.0064.16--0.00---0.00%
NVDA241018C000270002024-07-09 1:33PM EDT27.00103.780.000.000.00-5000.00%
NVDA241018C000280002024-06-07 3:24PM EDT28.0093.3197.3598.900.00--0158.89%
NVDA241018C000290002024-07-12 2:53PM EDT29.00103.150.000.000.00-100.00%
NVDA241018C000300002024-07-16 10:05AM EDT30.0095.410.000.000.00-300.00%
NVDA241018C000310002024-07-02 9:36AM EDT31.0091.700.000.000.00-5000.00%
NVDA241018C000320002024-06-24 9:40AM EDT32.0092.400.000.000.00-200.00%
NVDA241018C000330002024-06-06 2:08PM EDT33.0087.2493.1594.000.00--30122.66%
NVDA241018C000340002024-05-17 2:01PM EDT34.0059.8498.4599.050.00--30260.67%
NVDA241018C000350002024-07-16 3:54PM EDT35.0091.830.000.000.00-3000.00%
NVDA241018C000360002024-07-01 10:16AM EDT36.0085.060.000.000.00-1000.00%
NVDA241018C000370002024-06-25 9:30AM EDT37.0084.930.000.000.00-200.00%
NVDA241018C000380002024-06-07 1:32PM EDT38.0084.6288.1589.000.00--20110.35%
NVDA241018C000390002024-07-16 1:05PM EDT39.0087.390.000.000.00-200.00%
NVDA241018C000400002024-07-11 10:10AM EDT40.0093.480.000.000.00-2000.00%
NVDA241018C000410002024-07-16 10:12AM EDT41.0085.330.000.000.00-200.00%
NVDA241018C000420002024-07-16 3:50PM EDT42.0084.560.000.000.00-12200.00%
NVDA241018C000430002024-07-09 9:33AM EDT43.0089.130.000.000.00-500.00%
NVDA241018C000440002024-07-16 3:49PM EDT44.0082.530.000.000.00-200.00%
NVDA241018C000450002024-07-11 1:07PM EDT45.0084.120.000.000.00-200.00%
NVDA241018C000460002024-06-24 3:35PM EDT46.0075.490.000.000.00-100.00%
NVDA241018C000470002024-06-18 2:09PM EDT47.0090.140.000.000.00-500.00%
NVDA241018C000480002024-07-08 9:35AM EDT48.0081.140.000.000.00-5000.00%
NVDA241018C000490002024-07-11 11:18AM EDT49.0082.130.000.000.00-5000.00%
NVDA241018C000500002024-07-11 2:12PM EDT50.0078.370.000.000.00-100.00%
NVDA241018C000510002024-07-03 10:26AM EDT51.0071.500.000.000.00-1000.00%
NVDA241018C000520002024-07-16 10:47AM EDT52.0075.250.000.000.00-200.00%
NVDA241018C000530002024-06-18 2:06PM EDT53.0083.900.000.000.00-100.00%
NVDA241018C000540002024-06-06 2:58PM EDT54.0067.2872.4573.500.00--19095.12%
NVDA241018C000550002024-07-16 3:52PM EDT55.0072.100.000.000.00-6000.00%
NVDA241018C000560002024-06-24 11:56AM EDT56.0065.700.000.000.00-400.00%
NVDA241018C000570002024-07-03 10:43AM EDT57.0067.000.000.000.00-1000.00%
NVDA241018C000580002024-07-02 10:58AM EDT58.0065.260.000.000.00-300.00%
NVDA241018C000590002024-06-21 9:35AM EDT59.0070.830.000.000.00-1000.00%
NVDA241018C000600002024-07-15 2:25PM EDT60.0069.000.000.000.00-500.00%
NVDA241018C000610002024-07-15 9:30AM EDT61.0070.620.000.000.00-2000.00%
NVDA241018C000620002024-07-11 1:19PM EDT62.0067.950.000.000.00-100.00%
NVDA241018C000630002024-07-11 12:09PM EDT63.0068.300.000.000.00-200.00%
NVDA241018C000640002024-06-24 1:18PM EDT64.0057.350.000.000.00-1100.00%
NVDA241018C000650002024-06-25 11:41AM EDT65.0061.050.000.000.00-100.00%
NVDA241018C000660002024-07-08 2:15PM EDT66.0064.290.000.000.00-1000.00%
NVDA241018C000670002024-07-05 10:44AM EDT67.0061.510.000.000.00-100.00%
NVDA241018C000680002024-07-16 1:49PM EDT68.0059.680.000.000.00-100.00%
NVDA241018C000690002024-07-16 12:29PM EDT69.0058.110.000.000.00-1000.00%
NVDA241018C000700002024-07-16 1:49PM EDT70.0057.710.000.000.00-2100.00%
NVDA241018C000710002024-07-16 2:42PM EDT71.0056.780.000.000.00-3000.00%
NVDA241018C000720002024-06-28 12:37PM EDT72.0053.650.000.000.00-1000.00%
NVDA241018C000730002024-07-12 11:57AM EDT73.0058.950.000.000.00-200.00%
NVDA241018C000740002024-07-15 11:23AM EDT74.0058.050.000.000.00-1000.00%
NVDA241018C000750002024-07-16 10:36AM EDT75.0052.610.000.000.00-100.00%
NVDA241018C000760002024-07-11 10:48AM EDT76.0056.750.000.000.00-6000.00%
NVDA241018C000770002024-07-12 10:21AM EDT77.0054.000.000.000.00-1000.00%
NVDA241018C000780002024-07-11 12:09PM EDT78.0053.900.000.000.00-700.00%
NVDA241018C000790002024-07-16 10:56AM EDT79.0049.000.000.000.00-100.00%
NVDA241018C000800002024-07-16 3:50PM EDT80.0047.920.000.000.00-1300.00%
NVDA241018C000810002024-07-11 11:27AM EDT81.0049.900.000.000.00-600.00%
NVDA241018C000820002024-07-15 3:14PM EDT82.0048.270.000.000.00-1000.00%
NVDA241018C000830002024-07-16 1:59PM EDT83.0045.200.000.000.00-300.00%
NVDA241018C000840002024-07-16 10:16AM EDT84.0043.700.000.000.00-500.00%
NVDA241018C000850002024-07-16 12:17PM EDT85.0042.650.000.000.00-200.00%
NVDA241018C000860002024-07-16 11:44AM EDT86.0042.950.000.000.00-100.00%
NVDA241018C000870002024-07-16 11:44AM EDT87.0042.050.000.000.00-100.00%
NVDA241018C000880002024-07-16 12:12PM EDT88.0040.450.000.000.00-100.00%
NVDA241018C000890002024-07-15 3:23PM EDT89.0041.970.000.000.00-8300.00%
NVDA241018C000900002024-07-16 3:10PM EDT90.0039.050.000.000.00-3100.00%
NVDA241018C000910002024-07-16 1:58PM EDT91.0038.100.000.000.00-3400.00%
NVDA241018C000920002024-07-16 10:26AM EDT92.0036.950.000.000.00-1100.00%
NVDA241018C000930002024-07-16 11:44AM EDT93.0036.800.000.000.00-100.00%
NVDA241018C000940002024-07-15 1:14PM EDT94.0037.500.000.000.00-900.00%
NVDA241018C000950002024-07-16 12:57PM EDT95.0034.670.000.000.00-3400.00%
NVDA241018C000960002024-07-16 10:23AM EDT96.0033.550.000.000.00-1400.00%
NVDA241018C000970002024-07-16 3:50PM EDT97.0033.050.000.000.00-3400.00%
NVDA241018C000980002024-07-15 10:03AM EDT98.0034.950.000.000.00-600.00%
NVDA241018C000990002024-07-15 10:33AM EDT99.0034.370.000.000.00-1000.00%
NVDA241018C001000002024-07-16 3:20PM EDT100.0030.500.000.000.00-5300.00%
NVDA241018C001010002024-07-16 1:59PM EDT101.0029.800.000.000.00-500.00%
NVDA241018C001020002024-07-16 10:22AM EDT102.0028.850.000.000.00-2200.00%
NVDA241018C001030002024-07-16 10:05AM EDT103.0027.450.000.000.00-1000.00%
NVDA241018C001040002024-07-16 1:38PM EDT104.0027.640.000.000.00-3100.00%
NVDA241018C001050002024-07-16 12:56PM EDT105.0026.950.000.000.00-2200.00%
NVDA241018C001060002024-07-16 10:05AM EDT106.0025.350.000.000.00-1000.00%
NVDA241018C001070002024-07-16 3:50PM EDT107.0025.500.000.000.00-1400.00%
NVDA241018C001080002024-07-16 3:58PM EDT108.0025.050.000.000.00-200.00%
NVDA241018C001090002024-07-15 12:21PM EDT109.0025.600.000.000.00-1100.00%
NVDA241018C001100002024-07-16 3:24PM EDT110.0023.270.000.000.00-10900.00%
NVDA241018C001110002024-07-16 12:52PM EDT111.0022.550.000.000.00-1800.00%
NVDA241018C001120002024-07-16 11:35AM EDT112.0022.400.000.000.00-1200.00%
NVDA241018C001130002024-07-16 3:10PM EDT113.0021.450.000.000.00-200.00%
NVDA241018C001140002024-07-16 3:59PM EDT114.0020.960.000.000.00-1400.00%
NVDA241018C001150002024-07-16 3:32PM EDT115.0020.100.000.000.00-9400.00%
NVDA241018C001160002024-07-16 3:54PM EDT116.0019.700.000.000.00-3000.00%
NVDA241018C001170002024-07-16 3:59PM EDT117.0019.250.000.000.00-2300.00%
NVDA241018C001180002024-07-16 2:50PM EDT118.0018.660.000.000.00-800.00%
NVDA241018C001190002024-07-16 3:55PM EDT119.0018.200.000.000.00-52800.00%
NVDA241018C001200002024-07-16 3:55PM EDT120.0017.570.000.000.00-1,25800.00%
NVDA241018C001220002024-07-16 3:17PM EDT122.0016.320.000.000.00-21200.00%
NVDA241018C001240002024-07-16 3:56PM EDT124.0015.550.000.000.00-11100.00%
NVDA241018C001250002024-07-16 3:59PM EDT125.0015.000.000.000.00-41000.00%
NVDA241018C001260002024-07-16 3:59PM EDT126.0014.550.000.000.00-52500.00%
NVDA241018C001280002024-07-16 3:59PM EDT128.0013.650.000.000.00-47800.78%
NVDA241018C001300002024-07-16 3:55PM EDT130.0012.850.000.000.00-1,10401.56%
NVDA241018C001320002024-07-16 3:58PM EDT132.0011.950.000.000.00-20101.56%
NVDA241018C001340002024-07-16 3:47PM EDT134.0010.890.000.000.00-86303.13%
NVDA241018C001350002024-07-16 3:43PM EDT135.0010.400.000.000.00-48503.13%
NVDA241018C001360002024-07-16 3:35PM EDT136.0010.200.000.000.00-7703.13%
NVDA241018C001380002024-07-16 3:58PM EDT138.009.720.000.000.00-2803.13%
NVDA241018C001400002024-07-16 3:59PM EDT140.009.010.000.000.00-59806.25%
NVDA241018C001420002024-07-16 3:55PM EDT142.008.500.000.000.00-3706.25%
NVDA241018C001440002024-07-16 1:47PM EDT144.007.760.000.000.00-12606.25%
NVDA241018C001450002024-07-16 2:46PM EDT145.007.550.000.000.00-11106.25%
NVDA241018C001460002024-07-16 3:58PM EDT146.007.350.000.000.00-9406.25%
NVDA241018C001480002024-07-16 3:53PM EDT148.006.750.000.000.00-11106.25%
NVDA241018C001500002024-07-16 3:59PM EDT150.006.340.000.000.00-1,22106.25%
NVDA241018C001520002024-07-16 3:51PM EDT152.005.830.000.000.00-606.25%
NVDA241018C001540002024-07-16 3:49PM EDT154.005.390.000.000.00-78406.25%
NVDA241018C001550002024-07-16 3:48PM EDT155.005.150.000.000.00-14906.25%
NVDA241018C001560002024-07-16 3:59PM EDT156.005.120.000.000.00-2806.25%
NVDA241018C001580002024-07-16 2:34PM EDT158.004.600.000.000.00-123012.50%
NVDA241018C001600002024-07-16 3:59PM EDT160.004.430.000.000.00-548012.50%
NVDA241018C001620002024-07-16 1:36PM EDT162.004.020.000.000.00-7012.50%
NVDA241018C001640002024-07-16 2:13PM EDT164.003.600.000.000.00-80012.50%
NVDA241018C001650002024-07-16 3:55PM EDT165.003.700.000.000.00-53012.50%
NVDA241018C001660002024-07-16 3:15PM EDT166.003.500.000.000.00-646012.50%
NVDA241018C001670002024-07-16 12:11PM EDT167.003.400.000.000.00-31012.50%
NVDA241018C001680002024-07-16 10:35AM EDT168.003.400.000.000.00-49012.50%
NVDA241018C001690002024-07-16 3:22PM EDT169.003.050.000.000.00-16012.50%
NVDA241018C001700002024-07-16 3:55PM EDT170.003.100.000.000.00-227012.50%
NVDA241018C001710002024-07-16 2:16PM EDT171.002.810.000.000.00-4012.50%
NVDA241018C001720002024-07-16 3:04PM EDT172.002.820.000.000.00-11012.50%
NVDA241018C001730002024-07-15 2:46PM EDT173.003.170.000.000.00-2012.50%
NVDA241018C001740002024-07-16 10:38AM EDT174.002.820.000.000.00-1012.50%
NVDA241018C001750002024-07-16 3:43PM EDT175.002.480.000.000.00-90012.50%
NVDA241018C001760002024-07-16 12:34PM EDT176.002.380.000.000.00-23012.50%
NVDA241018C001770002024-07-16 10:13AM EDT177.002.450.000.000.00-1012.50%
NVDA241018C001780002024-07-16 12:07PM EDT178.002.350.000.000.00-10012.50%
NVDA241018C001790002024-07-16 3:18PM EDT179.002.170.000.000.00-7012.50%
NVDA241018C001800002024-07-16 3:48PM EDT180.002.110.000.000.00-307012.50%
NVDA241018C001810002024-07-16 2:06PM EDT181.002.020.000.000.00-2012.50%
NVDA241018C001820002024-07-16 2:29PM EDT182.001.960.000.000.00-15012.50%
NVDA241018C001830002024-07-15 9:49AM EDT183.002.280.000.000.00-1012.50%
NVDA241018C001840002024-07-16 2:03PM EDT184.001.800.000.000.00-5012.50%
NVDA241018C001850002024-07-16 1:44PM EDT185.001.790.000.000.00-3012.50%
NVDA241018C001860002024-07-16 9:35AM EDT186.002.020.000.000.00-3012.50%
NVDA241018C001870002024-07-15 2:49PM EDT187.002.020.000.000.00-71012.50%
NVDA241018C001880002024-07-16 1:22PM EDT188.001.640.000.000.00-4012.50%
NVDA241018C001890002024-07-15 10:14AM EDT189.001.950.000.000.00-3012.50%
NVDA241018C001900002024-07-16 3:40PM EDT190.001.500.000.000.00-91012.50%
NVDA241018C001910002024-07-12 10:01AM EDT191.001.910.000.000.00-1012.50%
NVDA241018C001920002024-07-16 2:19PM EDT192.001.380.000.000.00-2012.50%
NVDA241018C001930002024-07-15 11:47AM EDT193.001.610.000.000.00-1012.50%
NVDA241018C001940002024-07-16 3:56PM EDT194.001.370.000.000.00-50012.50%
NVDA241018C001950002024-07-16 2:34PM EDT195.001.280.000.000.00-8012.50%
NVDA241018C002000002024-07-16 3:44PM EDT200.001.100.000.000.00-1,028025.00%
NVDA241018C002050002024-07-16 3:06PM EDT205.000.950.000.000.00-32025.00%
NVDA241018C002100002024-07-16 2:13PM EDT210.000.790.000.000.00-23025.00%
NVDA241018C002120002024-07-16 2:52PM EDT212.000.780.000.000.00-9025.00%
NVDA241018C002130002024-07-11 3:36PM EDT213.000.930.000.000.00-33025.00%
NVDA241018C002140002024-07-16 10:34AM EDT214.000.790.000.000.00-8025.00%
NVDA241018C002150002024-07-15 1:42PM EDT215.000.840.000.000.00-1025.00%
NVDA241018C002160002024-07-11 2:15PM EDT216.000.800.000.000.00-1025.00%
NVDA241018C002170002024-07-10 12:31PM EDT217.001.120.000.000.00-1025.00%
NVDA241018C002180002024-07-16 1:22PM EDT218.000.680.000.000.00-4025.00%
NVDA241018C002190002024-07-15 11:56AM EDT219.000.750.000.000.00-20025.00%
NVDA241018C002200002024-07-16 12:03PM EDT220.000.670.000.000.00-7025.00%
NVDA241018C002210002024-07-15 11:56AM EDT221.000.710.000.000.00-3025.00%
NVDA241018C002220002024-07-16 1:14PM EDT222.000.600.000.000.00-3025.00%
NVDA241018C002230002024-07-15 11:56AM EDT223.000.670.000.000.00-30025.00%
NVDA241018C002240002024-07-16 3:52PM EDT224.000.580.000.000.00-22025.00%
NVDA241018C002250002024-07-15 11:06AM EDT225.000.650.000.000.00-5025.00%
NVDA241018C002260002024-07-15 1:01PM EDT226.000.630.000.000.00-14025.00%
NVDA241018C002270002024-07-15 9:48AM EDT227.000.600.000.000.00-2025.00%
NVDA241018C002280002024-07-16 1:08PM EDT228.000.520.000.000.00-2025.00%
NVDA241018C002300002024-07-16 10:05AM EDT230.000.460.000.000.00-2025.00%
NVDA241018C002350002024-07-15 1:40PM EDT235.000.460.000.000.00-8025.00%
NVDA241018C002400002024-07-16 3:15PM EDT240.000.390.000.000.00-4025.00%
NVDA241018C002450002024-07-16 2:45PM EDT245.000.330.000.000.00-2025.00%
NVDA241018C002500002024-07-16 2:37PM EDT250.000.310.000.000.00-50025.00%
NVDA241018C002550002024-07-16 3:19PM EDT255.000.270.000.000.00-6025.00%
NVDA241018C002600002024-07-16 3:56PM EDT260.000.270.000.000.00-6025.00%
NVDA241018C002650002024-07-15 2:32PM EDT265.000.240.000.000.00-102025.00%
NVDA241018C002700002024-07-16 2:57PM EDT270.000.190.000.000.00-63025.00%
NVDA241018C002750002024-07-16 1:22PM EDT275.000.180.000.000.00-201025.00%
NVDA241018C002800002024-07-16 3:58PM EDT280.000.210.000.000.00-583025.00%
NVDA241018C002900002024-06-03 3:09PM EDT290.00856.00923.15929.700.00-240.00%
NVDA241018C003000002024-06-03 10:23AM EDT300.00842.83913.40919.900.00-160.00%
NVDA241018C003100002024-05-24 9:46AM EDT310.00741.07903.60910.150.00-5130.00%
NVDA241018C003200002024-06-05 3:07PM EDT320.00908.02893.85900.400.00-120.00%
NVDA241018C003300002024-06-06 2:08PM EDT330.00872.38884.10890.600.00-330.00%
NVDA241018C003400002024-05-17 2:01PM EDT340.00598.37874.30880.850.00-230.00%
NVDA241018C003500002024-05-24 11:39AM EDT350.00705.00864.55871.100.00-2100.00%
NVDA241018C003600002024-05-29 10:03AM EDT360.00770.36854.80861.300.00-140.00%
NVDA241018C003700002024-05-30 11:58AM EDT370.00775.76845.00851.550.00-120.00%
NVDA241018C003800002024-06-07 1:32PM EDT380.00846.15835.25841.75+20.15+2.44%130.00%
NVDA241018C003900002024-06-05 10:08AM EDT390.00814.00825.50832.050.00-240.00%
NVDA241018C004000002024-06-06 1:31PM EDT400.00809.30815.75822.300.00-1180.00%
NVDA241018C004100002024-06-06 9:41AM EDT410.00851.92806.00812.850.00-190.00%
NVDA241018C004200002024-05-23 11:41AM EDT420.00639.81796.25802.800.00-120.00%
NVDA241018C004300002024-06-05 9:54AM EDT430.00772.50786.50793.050.00-130.00%
NVDA241018C004400002024-05-03 1:36PM EDT440.00463.64659.30675.550.00-10120.00%
NVDA241018C004500002024-05-31 3:43PM EDT450.00659.60767.00773.550.00-1110.00%
NVDA241018C004600002024-06-05 3:41PM EDT460.00771.43757.30763.700.00-1150.00%
NVDA241018C004700002024-04-22 10:26AM EDT470.00318.60489.50493.050.00-22120.00%
NVDA241018C004800002024-05-31 12:12PM EDT480.00612.25737.80744.300.00-190.00%
NVDA241018C004900002024-06-05 3:26PM EDT490.00741.27728.10734.600.00-1320.00%
NVDA241018C005000002024-06-06 9:59AM EDT500.00700.00718.35724.900.00-21150.00%
NVDA241018C005100002024-05-14 12:44PM EDT510.00413.91708.65715.200.00-8170.00%
NVDA241018C005200002024-05-24 3:26PM EDT520.00554.15698.95705.500.00-3260.00%
NVDA241018C005300002024-05-31 10:27AM EDT530.00576.20689.25695.800.00-1290.00%
NVDA241018C005400002024-06-06 2:58PM EDT540.00672.80679.55686.050.00-1190.00%
NVDA241018C005500002024-06-06 2:35PM EDT550.00665.03669.90676.400.00-1440.00%
NVDA241018C005600002024-06-07 12:05PM EDT560.00646.32660.20666.75+51.93+8.74%1390.00%
NVDA241018C005700002024-05-16 12:05PM EDT570.00398.46650.55657.050.00-1140.00%
NVDA241018C005800002024-06-03 12:16PM EDT580.00568.33640.85647.100.00-3480.00%
NVDA241018C005900002024-05-13 12:36PM EDT590.00343.00631.35637.300.00-4420.00%
NVDA241018C006000002024-06-06 11:59AM EDT600.00619.75621.85627.900.00-1970.00%
NVDA241018C006100002024-05-31 12:13PM EDT610.00488.85612.10618.100.00-4220.00%
NVDA241018C006200002024-06-06 12:42PM EDT620.00586.55602.50608.150.00-3370.00%
NVDA241018C006300002024-05-31 12:13PM EDT630.00470.30592.85598.200.00-2190.00%
NVDA241018C006400002024-06-03 11:59AM EDT640.00519.35583.30589.300.00-12280.00%
NVDA241018C006500002024-06-05 2:01PM EDT650.00581.93573.80579.850.00-7650.00%
NVDA241018C006600002024-06-03 12:02PM EDT660.00498.50564.20569.900.00-2460.00%
NVDA241018C006700002024-06-06 2:51PM EDT670.00553.12554.70560.250.00-3270.00%
NVDA241018C006800002024-05-31 12:14PM EDT680.00424.00545.15550.950.00-3820.00%
NVDA241018C006900002024-05-30 11:19AM EDT690.00463.65535.65540.950.00-5550.00%
NVDA241018C007000002024-06-07 3:08PM EDT700.00527.19526.20531.90-6.64-1.24%108750.00%
NVDA241018C007100002024-06-04 12:18PM EDT710.00456.95516.80522.600.00-2540.00%
NVDA241018C007200002024-06-07 10:18AM EDT720.00494.14507.40512.85+46.04+10.27%1380.00%
NVDA241018C007300002024-06-03 10:04AM EDT730.00433.10498.10503.700.00-2480.00%
NVDA241018C007400002024-06-03 12:01PM EDT740.00424.70488.75494.450.00-8920.00%
NVDA241018C007500002024-06-06 9:47AM EDT750.00505.45479.65485.700.00-21260.00%
NVDA241018C007600002024-06-05 11:43AM EDT760.00464.53470.35476.350.00-2450.00%
NVDA241018C007700002024-06-06 3:41PM EDT770.00459.88461.25466.800.00-2780.00%
NVDA241018C007800002024-06-07 12:10PM EDT780.00442.00452.25457.40-9.90-2.19%1990.00%
NVDA241018C007900002024-05-31 3:41PM EDT790.00343.20444.35448.500.00-111150.00%
NVDA241018C008000002024-06-07 3:00PM EDT800.00436.20434.35439.00-11.34-2.53%12780.00%
NVDA241018C008100002024-06-04 2:13PM EDT810.00375.42426.25430.700.00-11090.00%
NVDA241018C008200002024-06-06 11:48AM EDT820.00415.10416.25421.600.00-71240.00%
NVDA241018C008300002024-06-05 2:39PM EDT830.00417.83406.45412.400.00-21420.00%
NVDA241018C008400002024-06-06 11:20AM EDT840.00402.00399.00404.250.00-111800.00%
NVDA241018C008500002024-06-07 3:55PM EDT850.00392.00389.10394.85-8.21-2.05%183410.00%
NVDA241018C008600002024-06-07 12:22PM EDT860.00381.55380.35386.85-30.82-7.47%84080.00%
NVDA241018C008700002024-06-07 12:52PM EDT870.00372.55372.85378.55-7.51-1.98%62600.00%
NVDA241018C008800002024-06-07 2:04PM EDT880.00364.25365.50369.15+1.25+0.34%118350.00%
NVDA241018C008900002024-06-07 2:36PM EDT890.00353.10355.50361.20+3.00+0.86%53050.00%
NVDA241018C009000002024-06-07 3:59PM EDT900.00349.35347.55351.35-0.69-0.20%421,2880.00%
NVDA241018C009100002024-06-07 1:19PM EDT910.00349.31338.60344.65+16.98+5.11%222090.00%
NVDA241018C009200002024-06-07 10:28AM EDT920.00318.23331.15336.60-8.99-2.75%13010.00%
NVDA241018C009300002024-06-07 1:52PM EDT930.00332.00322.50328.30+23.22+7.52%11590.00%
NVDA241018C009400002024-06-07 1:40PM EDT940.00322.15315.00320.75-0.40-0.12%42150.00%
NVDA241018C009500002024-06-07 3:06PM EDT950.00310.03306.95313.10-2.92-0.93%521,7480.00%
NVDA241018C009600002024-06-07 2:44PM EDT960.00300.48299.50305.30-6.11-1.99%72290.00%
NVDA241018C009700002024-06-07 2:26PM EDT970.00290.50291.55297.80-9.50-3.17%121590.00%
NVDA241018C009800002024-06-07 2:46PM EDT980.00285.57284.15290.25-0.08-0.03%481330.00%
NVDA241018C009900002024-06-07 1:41PM EDT990.00284.25276.60282.85+0.60+0.21%91350.00%
NVDA241018C010000002024-06-07 3:44PM EDT1,000.00275.55269.50275.10+3.50+1.29%278830.00%
NVDA241018C010100002024-06-07 12:10PM EDT1,010.00255.60262.00268.05-12.85-4.79%2660.00%
NVDA241018C010200002024-06-07 1:14PM EDT1,020.00265.84255.15261.25+7.84+3.04%51960.00%
NVDA241018C010300002024-06-07 12:07PM EDT1,030.00240.25248.10254.25-8.05-3.24%222160.00%
NVDA241018C010400002024-06-06 3:36PM EDT1,040.00243.60243.45247.400.00-32860.00%
NVDA241018C010500002024-06-07 3:49PM EDT1,050.00236.70236.65238.60-0.45-0.19%173340.00%
NVDA241018C010600002024-06-07 3:35PM EDT1,060.00230.68230.15232.20+4.08+1.80%51180.00%
NVDA241018C010700002024-06-07 11:24AM EDT1,070.00214.85223.40225.70-15.15-6.59%141600.00%
NVDA241018C010800002024-06-07 11:37AM EDT1,080.00208.90216.95219.50-1.80-0.85%101390.00%
NVDA241018C010900002024-06-07 3:50PM EDT1,090.00212.90210.80213.30-8.08-3.66%31280.00%
NVDA241018C011000002024-06-07 3:31PM EDT1,100.00206.00204.90206.95-2.10-1.01%944590.00%
NVDA241018C011100002024-06-07 9:49AM EDT1,110.00192.57199.00201.25-11.93-5.83%11500.00%
NVDA241018C011200002024-06-07 3:44PM EDT1,120.00196.10192.90195.35-1.75-0.88%51530.00%
NVDA241018C011300002024-06-07 2:39PM EDT1,130.00184.80187.30190.45+0.75+0.41%31360.00%
NVDA241018C011400002024-06-07 11:15AM EDT1,140.00173.00181.65184.05-4.79-2.69%23250.00%
NVDA241018C011500002024-06-07 3:14PM EDT1,150.00176.05176.35178.50+4.05+2.35%1033250.00%
NVDA241018C011600002024-06-07 9:49AM EDT1,160.00165.75171.10173.30-9.94-5.66%11750.00%
NVDA241018C011700002024-06-07 12:42PM EDT1,170.00163.92166.30168.05+2.22+1.37%31190.00%
NVDA241018C011800002024-06-07 12:27PM EDT1,180.00161.80160.90162.95-3.69-2.23%11940.00%
NVDA241018C011900002024-06-07 3:46PM EDT1,190.00158.00156.15158.00-5.45-3.33%352390.00%
NVDA241018C012000002024-06-07 3:59PM EDT1,200.00153.00151.55152.85-4.05-2.58%1358220.00%
NVDA241018C012200002024-06-07 3:41PM EDT1,220.00144.18141.85143.50-2.82-1.92%3126850.00%
NVDA241018C012400002024-06-07 3:44PM EDT1,240.00136.55133.25134.70+3.03+2.27%279700.00%
NVDA241018C012600002024-06-07 3:55PM EDT1,260.00126.15124.55126.35-4.40-3.37%362421,195.12%
NVDA241018C012800002024-06-07 3:34PM EDT1,280.00116.70116.80118.20+1.58+1.37%52402886.91%
NVDA241018C013000002024-06-07 3:45PM EDT1,300.00112.90109.30111.00-2.10-1.83%68743788.67%
NVDA241018C013200002024-06-07 3:27PM EDT1,320.00102.85102.45104.20-1.89-1.80%49185726.57%
NVDA241018C013400002024-06-07 3:44PM EDT1,340.0098.6595.6597.50-1.91-1.90%3163678.17%
NVDA241018C013600002024-06-07 2:00PM EDT1,360.0091.0089.3590.60-0.27-0.30%2101638.31%
NVDA241018C013800002024-06-07 3:53PM EDT1,380.0083.9383.4584.75-0.12-0.14%9158607.09%
NVDA241018C014000002024-06-07 3:47PM EDT1,400.0079.7877.8579.10-3.32-4.00%52920579.87%
NVDA241018C014200002024-06-07 3:18PM EDT1,420.0072.0072.5073.90-2.50-3.36%7156556.18%
NVDA241018C014400002024-06-07 3:56PM EDT1,440.0068.2067.7068.95-2.00-2.85%4173535.53%
NVDA241018C014600002024-06-07 12:49PM EDT1,460.0063.7063.2564.40+1.32+2.12%4307517.35%
NVDA241018C014800002024-06-07 10:27AM EDT1,480.0056.2458.7559.90-2.54-4.32%663499.74%
NVDA241018C015000002024-06-07 3:49PM EDT1,500.0055.5054.7555.80-4.29-7.18%34488484.39%
NVDA241018C015200002024-06-06 1:32PM EDT1,520.0052.5051.0052.150.00-362470.68%
NVDA241018C015400002024-06-07 3:56PM EDT1,540.0048.0547.5048.65-2.10-4.19%899457.89%
NVDA241018C015600002024-06-07 1:12PM EDT1,560.0048.7544.2545.40+4.45+10.05%9482446.15%
NVDA241018C015800002024-06-07 3:40PM EDT1,580.0042.6541.4542.35-3.10-6.78%7377435.68%
NVDA241018C016000002024-06-07 3:56PM EDT1,600.0039.0538.6539.85-2.10-5.10%168662426.26%
NVDA241018C016200002024-06-07 12:26PM EDT1,620.0037.1535.9036.95-1.34-3.48%3257416.06%
NVDA241018C016400002024-06-07 3:53PM EDT1,640.0034.1233.5534.50-1.38-3.89%28407.46%
NVDA241018C016500002024-06-07 3:53PM EDT1,650.0032.9732.5033.30-0.53-1.58%873403.41%
NVDA241018C016600002024-06-06 12:45PM EDT1,660.0030.6031.1032.250.00-628398.93%
NVDA241018C016700002024-06-06 3:10PM EDT1,670.0032.6030.3531.200.00-618395.73%
NVDA241018C016800002024-06-06 2:46PM EDT1,680.0031.4029.1030.150.00-547391.48%
NVDA241018C016900002024-06-07 1:35PM EDT1,690.0031.0028.3529.20+0.56+1.84%679388.43%
NVDA241018C017000002024-06-07 3:56PM EDT1,700.0027.7827.2028.15-2.96-9.63%158447384.30%
NVDA241018C017100002024-06-07 9:43AM EDT1,710.0026.3626.3527.30-3.64-12.13%127381.18%
NVDA241018C017200002024-06-06 9:30AM EDT1,720.0032.1525.6026.450.00-118378.24%
NVDA241018C017300002024-06-06 10:04AM EDT1,730.0027.8524.6025.600.00-822374.73%
NVDA241018C017400002024-06-07 3:56PM EDT1,740.0024.3023.8524.75-0.10-0.41%520371.72%
NVDA241018C017500002024-06-06 3:52PM EDT1,750.0026.2723.0523.900.00-864368.56%
NVDA241018C017600002024-06-06 9:36AM EDT1,760.0033.5522.1523.200.00-19365.47%
NVDA241018C017700002024-06-07 2:58PM EDT1,770.0022.7521.8522.50-1.15-4.81%916363.67%
NVDA241018C017800002024-06-06 10:03AM EDT1,780.0023.2721.1021.800.00-126360.84%
NVDA241018C017900002024-06-07 2:50PM EDT1,790.0021.0020.4521.10-1.50-6.67%1496358.20%
NVDA241018C018000002024-06-07 3:58PM EDT1,800.0020.2019.6020.40-2.15-9.62%1752355.05%
NVDA241018C018100002024-06-07 2:51PM EDT1,810.0019.6519.1019.80-1.02-4.93%4296352.91%
NVDA241018C018200002024-06-06 10:45AM EDT1,820.0022.5018.6019.200.00-110350.74%
NVDA241018C018300002024-06-07 3:21PM EDT1,830.0018.2117.8518.55-1.69-8.49%1058347.82%
NVDA241018C018400002024-05-30 3:39PM EDT1,840.0012.1717.2518.000.00-34345.45%
NVDA241018C018500002024-06-07 2:58PM EDT1,850.0017.7016.7517.45-2.30-11.50%13206343.29%
NVDA241018C018600002024-06-06 10:59AM EDT1,860.0018.6516.1517.150.00-225341.46%
NVDA241018C018700002024-06-05 1:22PM EDT1,870.0016.3215.8516.650.00-220339.86%
NVDA241018C018800002024-06-07 1:51PM EDT1,880.0017.0715.3016.15+5.46+47.03%1023337.60%
NVDA241018C018900002024-06-07 10:22AM EDT1,890.0015.0014.7515.80+3.29+28.10%226335.68%
NVDA241018C019000002024-06-07 3:59PM EDT1,900.0014.7714.3515.20-0.33-2.19%9393333.48%
NVDA241018C019100002024-06-06 10:00AM EDT1,910.0013.7013.7015.100.00-1945331.89%
NVDA241018C019200002024-06-05 2:48PM EDT1,920.0015.0013.3514.150.00-1960328.81%
NVDA241018C019300002024-06-06 10:07AM EDT1,930.0015.5012.9013.800.00-3159327.01%
NVDA241018C019400002024-06-07 3:37PM EDT1,940.0013.5012.7013.60-0.25-1.82%161,074326.28%
NVDA241018C019500002024-06-05 2:13PM EDT1,950.0013.1012.4513.000.00-313324.30%
NVDA241018C020000002024-06-07 2:13PM EDT2,000.0011.2010.8011.25-1.75-13.51%886316.28%
NVDA241018C020500002024-06-07 3:54PM EDT2,050.009.759.409.90-0.25-2.50%2528309.52%
NVDA241018C021000002024-06-07 3:52PM EDT2,100.008.608.308.70-0.65-7.03%1859303.59%
NVDA241018C021200002024-06-07 2:24PM EDT2,120.008.197.858.30-1.01-10.98%1157301.29%
NVDA241018C021300002024-06-06 10:32AM EDT2,130.009.007.658.10+9.00--11300.21%
NVDA241018C021400002024-06-06 11:46AM EDT2,140.008.287.507.900.00-23299.27%
NVDA241018C021500002024-06-07 2:15PM EDT2,150.007.607.307.70-0.50-6.17%113298.14%
NVDA241018C021600002024-06-07 2:09PM EDT2,160.007.507.107.55+7.50-5.06%18297.17%
NVDA241018C021700002024-06-07 1:30PM EDT2,170.007.806.957.40-0.10-1.27%11296.36%
NVDA241018C021800002024-06-06 10:00AM EDT2,180.007.406.707.350.00-23295.53%
NVDA241018C021900002024-05-31 3:24PM EDT2,190.003.406.607.250.00-5858295.08%
NVDA241018C022000002024-06-07 9:31AM EDT2,200.006.056.556.95-2.05-25.31%29294.04%
NVDA241018C022100002024-06-07 10:58AM EDT2,210.006.806.057.00+6.80-13292.58%
NVDA241018C022200002024-06-06 11:01AM EDT2,220.006.906.006.750.00-54291.69%
NVDA241018C022300002024-06-07 12:10PM EDT2,230.006.235.856.65-0.56-8.25%2122290.98%
NVDA241018C022400002024-06-07 10:18AM EDT2,240.006.475.906.40+2.82+77.26%20290.47%
NVDA241018C022500002024-06-07 12:59PM EDT2,250.006.455.756.25+0.15+2.38%979289.53%
NVDA241018C022600002024-06-06 10:05AM EDT2,260.006.205.406.300.00-111288.56%
NVDA241018C022700002024-06-06 10:05AM EDT2,270.006.855.306.150.00-710287.79%
NVDA241018C022800002024-06-07 1:16PM EDT2,280.006.255.405.85+0.10+1.63%7172287.23%
NVDA241018C023000002024-06-07 11:29AM EDT2,300.005.705.205.60+5.70-10285.84%
NVDA241018C023500002024-06-07 11:22AM EDT2,350.005.204.705.10+5.20-24282.69%
NVDA241018C024000002024-06-07 3:53PM EDT2,400.004.704.254.60+4.70-971279.47%
NVDA241018C025000002024-06-07 3:42PM EDT2,500.003.903.503.85+3.90-87-274.17%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA241018P000200002024-06-27 10:59AM EDT20.000.010.000.000.00-10050.00%
NVDA241018P000210002024-06-07 9:30AM EDT21.000.010.000.030.00--490120.31%
NVDA241018P000220002024-06-26 2:24PM EDT22.000.010.000.000.00-10050.00%
NVDA241018P000230002024-06-17 3:21PM EDT23.000.020.000.000.00-1,316050.00%
NVDA241018P000240002024-06-21 11:44AM EDT24.000.020.000.000.00-10050.00%
NVDA241018P000250002024-06-28 2:21PM EDT25.000.030.000.000.00-1050.00%
NVDA241018P000260002024-07-11 12:31PM EDT26.000.010.000.000.00-12050.00%
NVDA241018P000270002024-06-28 2:32PM EDT27.000.030.000.000.00-1050.00%
NVDA241018P000280002024-06-28 3:46PM EDT28.000.050.000.000.00-1050.00%
NVDA241018P000290002024-07-12 12:36PM EDT29.000.010.000.000.00-75050.00%
NVDA241018P000300002024-07-16 1:30PM EDT30.000.030.000.000.00-6050.00%
NVDA241018P000310002024-06-28 3:02PM EDT31.000.040.000.000.00-1050.00%
NVDA241018P000320002024-06-28 3:47PM EDT32.000.050.000.000.00-1050.00%
NVDA241018P000330002024-07-05 3:45PM EDT33.000.040.000.000.00-15050.00%
NVDA241018P000340002024-07-16 12:17PM EDT34.000.030.000.000.00-11050.00%
NVDA241018P000350002024-07-16 12:12PM EDT35.000.030.000.000.00-10050.00%
NVDA241018P000360002024-06-25 1:47PM EDT36.000.060.000.000.00-1050.00%
NVDA241018P000370002024-07-08 11:39AM EDT37.000.040.000.000.00-10050.00%
NVDA241018P000380002024-07-09 10:52AM EDT38.000.050.000.000.00-10050.00%
NVDA241018P000390002024-06-28 2:40PM EDT39.000.070.000.000.00-1050.00%
NVDA241018P000400002024-07-15 1:55PM EDT40.000.050.000.000.00-6050.00%
NVDA241018P000410002024-06-28 2:45PM EDT41.000.070.000.000.00-1050.00%
NVDA241018P000420002024-06-28 2:28PM EDT42.000.080.000.000.00-1050.00%
NVDA241018P000430002024-06-17 1:35PM EDT43.000.070.000.000.00-10050.00%
NVDA241018P000440002024-06-28 2:55PM EDT44.000.090.000.000.00-1050.00%
NVDA241018P000450002024-07-11 11:10AM EDT45.000.080.000.000.00-31050.00%
NVDA241018P000460002024-07-15 9:39AM EDT46.000.080.000.000.00-10050.00%
NVDA241018P000470002024-07-16 3:49PM EDT47.000.090.000.000.00-5,000050.00%
NVDA241018P000480002024-06-28 2:34PM EDT48.000.110.000.000.00-2050.00%
NVDA241018P000490002024-07-11 1:24PM EDT49.000.100.000.000.00-50050.00%
NVDA241018P000500002024-07-16 2:21PM EDT50.000.110.000.000.00-83050.00%
NVDA241018P000510002024-07-16 3:43PM EDT51.000.100.000.000.00-7050.00%
NVDA241018P000520002024-07-08 10:31AM EDT52.000.110.000.000.00-3025.00%
NVDA241018P000530002024-07-15 11:41AM EDT53.000.120.000.000.00-1025.00%
NVDA241018P000540002024-07-08 9:50AM EDT54.000.120.000.000.00-1025.00%
NVDA241018P000550002024-07-16 10:15AM EDT55.000.140.000.000.00-2025.00%
NVDA241018P000560002024-07-12 2:29PM EDT56.000.150.000.000.00-10025.00%
NVDA241018P000570002024-07-15 2:52PM EDT57.000.150.000.000.00-3025.00%
NVDA241018P000580002024-07-05 2:04PM EDT58.000.180.000.000.00-1025.00%
NVDA241018P000590002024-07-11 3:51PM EDT59.000.190.000.000.00-2025.00%
NVDA241018P000600002024-07-16 1:49PM EDT60.000.190.000.000.00-14025.00%
NVDA241018P000610002024-07-16 12:19PM EDT61.000.210.000.000.00-10025.00%
NVDA241018P000620002024-07-15 11:01AM EDT62.000.200.000.000.00-200025.00%
NVDA241018P000630002024-07-10 3:58PM EDT63.000.210.000.000.00-64025.00%
NVDA241018P000640002024-07-09 11:03AM EDT64.000.200.000.000.00-10025.00%
NVDA241018P000650002024-07-16 1:39PM EDT65.000.260.000.000.00-101025.00%
NVDA241018P000660002024-07-12 2:45PM EDT66.000.260.000.000.00-1025.00%
NVDA241018P000670002024-07-12 12:55PM EDT67.000.300.000.000.00-1025.00%
NVDA241018P000680002024-07-15 3:59PM EDT68.000.320.000.000.00-10025.00%
NVDA241018P000690002024-07-15 2:51PM EDT69.000.330.000.000.00-4025.00%
NVDA241018P000700002024-07-16 3:47PM EDT70.000.360.000.000.00-80025.00%
NVDA241018P000710002024-07-16 1:32PM EDT71.000.410.000.000.00-4025.00%
NVDA241018P000720002024-07-16 11:57AM EDT72.000.410.000.000.00-20025.00%
NVDA241018P000730002024-07-16 11:42AM EDT73.000.460.000.000.00-50025.00%
NVDA241018P000740002024-07-16 1:53PM EDT74.000.490.000.000.00-44025.00%
NVDA241018P000750002024-07-16 1:51PM EDT75.000.510.000.000.00-317025.00%
NVDA241018P000760002024-07-16 11:47AM EDT76.000.560.000.000.00-62025.00%
NVDA241018P000770002024-07-16 2:54PM EDT77.000.570.000.000.00-6025.00%
NVDA241018P000780002024-07-15 1:31PM EDT78.000.600.000.000.00-1025.00%
NVDA241018P000790002024-07-12 9:36AM EDT79.000.730.000.000.00-1025.00%
NVDA241018P000800002024-07-16 11:07AM EDT80.000.770.000.000.00-60025.00%
NVDA241018P000810002024-07-12 1:26PM EDT81.000.700.000.000.00-1025.00%
NVDA241018P000820002024-07-16 2:17PM EDT82.000.880.000.000.00-54012.50%
NVDA241018P000830002024-07-16 2:20PM EDT83.000.950.000.000.00-4012.50%
NVDA241018P000840002024-07-16 2:28PM EDT84.000.990.000.000.00-12012.50%
NVDA241018P000850002024-07-16 1:34PM EDT85.001.050.000.000.00-2,535012.50%
NVDA241018P000860002024-07-16 3:07PM EDT86.001.120.000.000.00-45012.50%
NVDA241018P000870002024-07-16 1:24PM EDT87.001.220.000.000.00-30012.50%
NVDA241018P000880002024-07-16 1:22PM EDT88.001.310.000.000.00-13012.50%
NVDA241018P000890002024-07-16 10:36AM EDT89.001.520.000.000.00-2012.50%
NVDA241018P000900002024-07-16 3:37PM EDT90.001.540.000.000.00-276012.50%
NVDA241018P000910002024-07-16 12:57PM EDT91.001.660.000.000.00-1012.50%
NVDA241018P000920002024-07-16 1:46PM EDT92.001.760.000.000.00-9012.50%
NVDA241018P000930002024-07-16 2:21PM EDT93.001.930.000.000.00-11012.50%
NVDA241018P000940002024-07-16 3:44PM EDT94.002.070.000.000.00-12012.50%
NVDA241018P000950002024-07-16 3:50PM EDT95.002.230.000.000.00-157012.50%
NVDA241018P000960002024-07-16 1:18PM EDT96.002.370.000.000.00-12012.50%
NVDA241018P000970002024-07-16 3:20PM EDT97.002.560.000.000.00-43012.50%
NVDA241018P000980002024-07-16 12:50PM EDT98.002.770.000.000.00-18012.50%
NVDA241018P000990002024-07-16 3:56PM EDT99.002.830.000.000.00-37012.50%
NVDA241018P001000002024-07-16 3:55PM EDT100.003.000.000.000.00-358012.50%
NVDA241018P001010002024-07-16 10:22AM EDT101.003.550.000.000.00-1012.50%
NVDA241018P001020002024-07-15 2:23PM EDT102.003.400.000.000.00-40012.50%
NVDA241018P001030002024-07-16 1:26PM EDT103.003.700.000.000.00-3806.25%
NVDA241018P001040002024-07-16 1:38PM EDT104.004.000.000.000.00-1706.25%
NVDA241018P001050002024-07-16 3:39PM EDT105.004.270.000.000.00-1,05706.25%
NVDA241018P001060002024-07-16 11:47AM EDT106.004.400.000.000.00-606.25%
NVDA241018P001070002024-07-16 2:40PM EDT107.004.770.000.000.00-4906.25%
NVDA241018P001080002024-07-16 3:27PM EDT108.005.100.000.000.00-3306.25%
NVDA241018P001090002024-07-16 12:12PM EDT109.005.550.000.000.00-1,01406.25%
NVDA241018P001100002024-07-16 3:59PM EDT110.005.600.000.000.00-1,16206.25%
NVDA241018P001110002024-07-16 1:12PM EDT111.006.080.000.000.00-1,81806.25%
NVDA241018P001120002024-07-16 3:18PM EDT112.006.380.000.000.00-2,02706.25%
NVDA241018P001130002024-07-16 2:21PM EDT113.006.820.000.000.00-2306.25%
NVDA241018P001140002024-07-16 2:42PM EDT114.007.030.000.000.00-1706.25%
NVDA241018P001150002024-07-16 3:47PM EDT115.007.550.000.000.00-23203.13%
NVDA241018P001160002024-07-16 12:15PM EDT116.008.090.000.000.00-20703.13%
NVDA241018P001170002024-07-16 2:54PM EDT117.008.220.000.000.00-23303.13%
NVDA241018P001180002024-07-16 2:24PM EDT118.008.740.000.000.00-22103.13%
NVDA241018P001190002024-07-16 3:49PM EDT119.009.250.000.000.00-47503.13%
NVDA241018P001200002024-07-16 3:56PM EDT120.009.500.000.000.00-93803.13%
NVDA241018P001220002024-07-16 3:59PM EDT122.0010.350.000.000.00-21501.56%
NVDA241018P001240002024-07-16 3:56PM EDT124.0011.410.000.000.00-53800.78%
NVDA241018P001250002024-07-16 3:53PM EDT125.0011.980.000.000.00-76800.78%
NVDA241018P001260002024-07-16 3:55PM EDT126.0012.250.000.000.00-25400.20%
NVDA241018P001280002024-07-16 1:42PM EDT128.0013.650.000.000.00-20500.00%
NVDA241018P001300002024-07-16 3:47PM EDT130.0014.950.000.000.00-33900.00%
NVDA241018P001320002024-07-16 12:47PM EDT132.0016.250.000.000.00-1700.00%
NVDA241018P001340002024-07-16 11:17AM EDT134.0016.900.000.000.00-5100.00%
NVDA241018P001350002024-07-16 3:00PM EDT135.0017.550.000.000.00-19600.00%
NVDA241018P001360002024-07-15 12:14PM EDT136.0017.600.000.000.00-17300.00%
NVDA241018P001380002024-07-16 1:29PM EDT138.0019.800.000.000.00-2000.00%
NVDA241018P001400002024-07-16 3:23PM EDT140.0021.100.000.000.00-3100.00%
NVDA241018P001420002024-07-16 10:41AM EDT142.0022.500.000.000.00-100.00%
NVDA241018P001440002024-07-11 11:07AM EDT144.0021.650.000.000.00-2800.00%
NVDA241018P001450002024-07-12 9:48AM EDT145.0023.550.000.000.00-100.00%
NVDA241018P001460002024-07-11 11:31AM EDT146.0024.330.000.000.00-7100.00%
NVDA241018P001480002024-07-11 11:24AM EDT148.0025.100.000.000.00-300.00%
NVDA241018P001500002024-07-16 2:55PM EDT150.0028.300.000.000.00-2300.00%
NVDA241018P001520002024-07-16 10:13AM EDT152.0030.700.000.000.00-100.00%
NVDA241018P001540002024-07-16 11:32AM EDT154.0031.400.000.000.00-500.00%
NVDA241018P001550002024-07-11 10:45AM EDT155.0029.200.000.000.00-1500.00%
NVDA241018P001560002024-07-15 12:38PM EDT156.0031.560.000.000.00-1000.00%
NVDA241018P001580002024-07-10 12:17PM EDT158.0028.810.000.000.00-300.00%
NVDA241018P001600002024-07-16 10:03AM EDT160.0037.260.000.000.00-100.00%
NVDA241018P001620002024-07-01 10:46AM EDT162.0041.530.000.000.00--00.00%
NVDA241018P001640002024-07-09 10:07AM EDT164.0035.080.000.000.00-10000.00%
NVDA241018P001650002024-07-16 12:30PM EDT165.0041.320.000.000.00-100.00%
NVDA241018P001660002024-07-12 2:42PM EDT166.0037.200.000.000.00-2800.00%
NVDA241018P001670002024-06-24 9:38AM EDT167.0045.200.000.000.00--00.00%
NVDA241018P001690002024-06-17 12:00AM EDT169.0078.90--0.00---0.00%
NVDA241018P001700002024-07-12 10:05AM EDT170.0042.400.000.000.00-100.00%
NVDA241018P001720002024-07-15 1:25PM EDT172.0045.300.000.000.00-100.00%
NVDA241018P001730002024-06-17 12:00AM EDT173.0086.44--0.00---0.00%
NVDA241018P001740002024-06-17 10:14AM EDT174.0044.500.000.000.00-400.00%
NVDA241018P001750002024-07-15 12:54PM EDT175.0047.850.000.000.00-100.00%
NVDA241018P001760002024-06-17 12:00AM EDT176.0085.97--0.00---0.00%
NVDA241018P001770002024-06-17 12:00AM EDT177.0085.18--0.00---0.00%
NVDA241018P001780002024-06-24 1:25PM EDT178.0059.350.000.000.00-100.00%
NVDA241018P001790002024-06-17 12:00AM EDT179.0089.75--0.00---0.00%
NVDA241018P001800002024-07-09 3:50PM EDT180.0049.820.000.000.00-600.00%
NVDA241018P001810002024-06-12 11:46AM EDT181.0055.9450.5053.350.00--00.00%
NVDA241018P001820002024-06-17 12:00AM EDT182.0091.27--0.00---0.00%
NVDA241018P001830002024-06-17 12:01AM EDT183.0092.92--0.00---0.00%
NVDA241018P001850002024-06-12 1:17PM EDT185.0059.0053.8057.050.00--50.00%
NVDA241018P001870002024-07-03 10:00AM EDT187.0064.750.000.000.00--00.00%
NVDA241018P001900002024-07-02 9:37AM EDT190.0068.270.000.000.00--00.00%
NVDA241018P001920002024-07-16 11:47AM EDT192.0065.450.000.000.00-300.00%
NVDA241018P001930002024-07-12 1:34PM EDT193.0062.350.000.000.00-400.00%
NVDA241018P001940002024-06-21 3:19PM EDT194.0067.750.000.000.00-3600.00%
NVDA241018P001950002024-06-24 3:43PM EDT195.0075.530.000.000.00-18600.00%
NVDA241018P002000002024-06-27 11:02AM EDT200.0075.890.000.000.00-200.00%
NVDA241018P002050002024-06-26 1:09PM EDT205.0081.350.000.000.00--00.00%
NVDA241018P002100002024-07-12 11:32AM EDT210.0079.530.000.000.00-1000.00%
NVDA241018P002120002024-06-11 1:55PM EDT212.0091.2083.7585.350.00--00.00%
NVDA241018P002150002024-06-20 11:49AM EDT215.0077.800.000.000.00--00.00%
NVDA241018P002160002024-06-20 9:48AM EDT216.0076.400.000.000.00--00.00%
NVDA241018P002200002024-06-07 12:21PM EDT220.000.2988.2592.700.00-1500.00%
NVDA241018P002240002024-07-02 12:59PM EDT224.00101.090.000.000.00--00.00%
NVDA241018P002280002024-06-20 10:46AM EDT228.0089.600.000.000.00--00.00%
NVDA241018P002300002024-06-17 2:57PM EDT230.0097.400.000.000.00-2100.00%
NVDA241018P002400002024-06-07 11:35AM EDT240.000.26108.25112.700.00-6100.00%
NVDA241018P002500002024-06-14 10:20AM EDT250.00117.92118.10121.900.00-2200.00%
NVDA241018P002600002024-05-31 1:07PM EDT260.000.170.010.420.00-180.00%
NVDA241018P002700002024-06-27 11:02AM EDT270.00145.850.000.000.00-100.00%
NVDA241018P002750002024-07-02 12:59PM EDT275.00152.040.000.000.00-100.00%
NVDA241018P002800002024-06-21 3:35PM EDT280.00153.230.000.000.00-200.00%
NVDA241018P002900002024-05-31 11:12AM EDT290.000.280.010.480.00-1170.00%
NVDA241018P003000002024-06-07 3:32PM EDT300.000.120.170.45-0.19-61.29%484700.00%
NVDA241018P003100002024-05-23 2:37PM EDT310.000.250.100.530.00-10110.00%
NVDA241018P003200002024-05-23 3:53PM EDT320.000.250.020.550.00-5420.00%
NVDA241018P003300002024-05-28 1:48PM EDT330.000.370.180.570.00-190.00%
NVDA241018P003400002024-05-23 2:37PM EDT340.000.290.200.590.00-270.00%
NVDA241018P003500002024-06-07 1:45PM EDT350.000.450.270.56+0.05+12.50%1,0151890.00%
NVDA241018P003600002024-06-06 3:22PM EDT360.000.520.230.500.00-7520.00%
NVDA241018P003700002024-05-31 10:00AM EDT370.000.550.240.700.00-4300.00%
NVDA241018P003800002024-06-07 11:35AM EDT380.000.560.260.67-0.02-3.45%1510.00%
NVDA241018P003900002024-05-31 9:41AM EDT390.000.600.280.740.00-3210.00%
NVDA241018P004000002024-06-07 10:05AM EDT400.000.790.400.78+0.23+41.07%501200.00%
NVDA241018P004100002024-05-23 10:28AM EDT410.000.520.360.870.00-31850.00%
NVDA241018P004200002024-06-05 9:56AM EDT420.000.600.400.910.00-14140.00%
NVDA241018P004300002024-05-30 3:25PM EDT430.000.840.450.970.00-14250.00%
NVDA241018P004400002024-06-03 9:47AM EDT440.000.760.491.030.00-2300.00%
NVDA241018P004500002024-06-05 11:34AM EDT450.000.850.631.040.00-21160.00%
NVDA241018P004600002024-05-31 2:06PM EDT460.001.180.641.120.00-21720.00%
NVDA241018P004700002024-06-07 12:42PM EDT470.001.020.691.20+0.14+15.91%26900.00%
NVDA241018P004800002024-06-07 11:44AM EDT480.001.130.751.28+0.08+7.62%12300.00%
NVDA241018P004900002024-06-05 3:06PM EDT490.001.020.821.350.00-13670.00%
NVDA241018P005000002024-06-07 3:20PM EDT500.001.201.021.34-0.10-7.69%905050.00%
NVDA241018P005100002024-06-05 3:48PM EDT510.001.220.971.530.00-2980.00%
NVDA241018P005200002024-06-06 12:53PM EDT520.001.481.071.610.00-121120.00%
NVDA241018P005300002024-06-05 10:02AM EDT530.001.251.151.720.00-14040.00%
NVDA241018P005400002024-06-05 1:07PM EDT540.001.431.261.830.00-6300.00%
NVDA241018P005500002024-06-07 10:56AM EDT550.001.651.371.95-0.23-12.23%12,0250.00%
NVDA241018P005600002024-06-06 3:42PM EDT560.001.961.492.060.00-114300.00%
NVDA241018P005700002024-06-07 2:41PM EDT570.002.001.712.18+0.30+17.65%606760.00%
NVDA241018P005800002024-06-07 10:39AM EDT580.002.211.772.32+0.31+16.32%11,0030.00%
NVDA241018P005900002024-06-07 3:55PM EDT590.002.161.942.38+0.11+5.37%26820.00%
NVDA241018P006000002024-06-07 10:03AM EDT600.002.652.092.57+0.19+7.72%28470.00%
NVDA241018P006100002024-06-06 1:07PM EDT610.002.702.242.820.00-11120.00%
NVDA241018P006200002024-06-07 1:24PM EDT620.002.802.452.97-0.19-6.35%507170.00%
NVDA241018P006300002024-06-07 10:13AM EDT630.003.242.633.30+0.14+4.52%34330.00%
NVDA241018P006400002024-06-06 11:14AM EDT640.003.172.533.250.00-1990.00%
NVDA241018P006500002024-06-07 9:52AM EDT650.003.753.203.70+0.06+1.63%25390.00%
NVDA241018P006600002024-06-07 3:20PM EDT660.003.903.454.05+0.17+4.56%52990.00%
NVDA241018P006700002024-06-06 9:30AM EDT670.003.803.754.400.00-102020.00%
NVDA241018P006800002024-06-07 11:36AM EDT680.005.054.004.45+0.40+8.60%19990.00%
NVDA241018P006900002024-06-07 2:13PM EDT690.004.904.354.95+0.55+12.64%2035870.00%
NVDA241018P007000002024-06-07 3:13PM EDT700.004.904.605.30-0.50-9.26%2402,8120.00%
NVDA241018P007100002024-06-06 10:39AM EDT710.005.254.905.450.00-51,0360.00%
NVDA241018P007200002024-06-07 2:14PM EDT720.006.205.306.30+0.74+13.55%68410.00%
NVDA241018P007300002024-06-07 10:09AM EDT730.007.085.856.60+0.43+6.47%21,3810.00%
NVDA241018P007400002024-06-07 10:09AM EDT740.007.636.206.75+0.36+4.95%21,7610.00%
NVDA241018P007500002024-06-07 3:42PM EDT750.007.226.757.30-0.68-8.61%52,1040.00%
NVDA241018P007600002024-06-07 11:29AM EDT760.009.007.457.90+0.62+7.40%22580.00%
NVDA241018P007700002024-06-07 3:13PM EDT770.008.607.908.50-0.80-8.51%81,0910.00%
NVDA241018P007800002024-06-07 10:44AM EDT780.0010.468.859.25+0.91+9.53%42600.00%
NVDA241018P007900002024-06-07 1:45PM EDT790.009.929.559.95-1.09-9.90%31640.00%
NVDA241018P008000002024-06-07 3:52PM EDT800.0010.6110.4510.70-0.69-6.11%6311,4730.00%
NVDA241018P008100002024-06-07 9:55AM EDT810.0013.2011.1511.55+0.65+5.18%15690.00%
NVDA241018P008200002024-06-07 3:11PM EDT820.0012.5012.0512.50-0.87-6.51%463630.00%
NVDA241018P008300002024-06-06 3:49PM EDT830.0014.3012.9013.500.00-362280.00%
NVDA241018P008400002024-06-07 10:45AM EDT840.0016.3214.0514.65+1.52+10.27%21340.00%
NVDA241018P008500002024-06-07 3:16PM EDT850.0015.9615.1515.60-0.64-3.86%94220.00%
NVDA241018P008600002024-06-07 1:51PM EDT860.0016.4716.2016.75-0.39-2.31%253470.00%
NVDA241018P008700002024-06-07 2:16PM EDT870.0019.0517.4518.30+2.25+13.39%173970.00%
NVDA241018P008800002024-06-06 11:56AM EDT880.0019.9518.8519.800.00-225420.00%
NVDA241018P008900002024-06-07 3:57PM EDT890.0020.5620.2020.80-1.51-6.84%72630.00%
NVDA241018P009000002024-06-07 3:52PM EDT900.0022.2921.7022.30-1.71-7.12%367250.00%
NVDA241018P009100002024-06-06 11:56AM EDT910.0024.6023.3023.950.00-182060.00%
NVDA241018P009200002024-06-07 3:54PM EDT920.0025.3525.0025.75-1.85-6.80%22530.00%
NVDA241018P009300002024-06-07 1:26PM EDT930.0027.2526.8527.65-2.95-9.77%12220.00%
NVDA241018P009400002024-06-07 10:16AM EDT940.0033.4928.7029.40+0.64+1.95%4590.00%
NVDA241018P009500002024-06-07 3:59PM EDT950.0031.0530.5031.40-2.05-6.19%281,5350.00%
NVDA241018P009600002024-06-07 2:21PM EDT960.0035.0032.7533.60-0.60-1.69%52000.00%
NVDA241018P009700002024-06-07 9:37AM EDT970.0039.5534.9535.90+1.60+4.22%12050.00%
NVDA241018P009800002024-06-07 3:38PM EDT980.0038.3437.3538.10-2.06-5.10%3960.00%
NVDA241018P009900002024-06-07 12:59PM EDT990.0040.1739.7040.55-2.48-5.81%101110.00%
NVDA241018P010000002024-06-07 3:42PM EDT1,000.0042.3542.3543.05-3.24-7.11%155980.00%
NVDA241018P010100002024-06-07 1:42PM EDT1,010.0045.4544.9045.80-2.95-6.10%3900.00%
NVDA241018P010200002024-06-07 1:13PM EDT1,020.0047.5947.7548.60-3.61-7.05%10860.00%
NVDA241018P010300002024-06-07 3:19PM EDT1,030.0053.0850.5551.55-0.82-1.52%1770.00%
NVDA241018P010400002024-06-07 12:30PM EDT1,040.0055.1553.5554.40-3.35-5.73%5910.00%
NVDA241018P010500002024-06-07 3:40PM EDT1,050.0057.6956.8057.70-3.51-5.74%171100.00%
NVDA241018P010600002024-06-07 10:33AM EDT1,060.0066.8559.9061.00+2.70+4.21%1640.00%
NVDA241018P010700002024-06-07 11:32AM EDT1,070.0070.5063.3064.40+2.80+4.14%4700.00%
NVDA241018P010800002024-06-07 1:48PM EDT1,080.0066.9866.8568.15-3.87-5.46%7940.00%
NVDA241018P010900002024-06-07 9:39AM EDT1,090.0078.2070.5071.75+5.38+7.39%3730.00%
NVDA241018P011000002024-06-07 3:56PM EDT1,100.0074.7074.4075.35-2.05-2.67%404670.00%
NVDA241018P011100002024-06-07 2:43PM EDT1,110.0080.5078.2079.45-4.15-4.90%41110.00%
NVDA241018P011200002024-06-07 3:49PM EDT1,120.0083.2082.2083.55-0.38-0.45%16640.00%
NVDA241018P011300002024-06-07 11:48AM EDT1,130.0094.8786.4087.75+4.02+4.42%11790.00%
NVDA241018P011400002024-06-07 11:48AM EDT1,140.0099.3790.6592.05+13.82+16.15%11620.00%
NVDA241018P011500002024-06-07 3:59PM EDT1,150.0095.7595.1596.35-1.62-1.66%263560.00%
NVDA241018P011600002024-06-07 11:50AM EDT1,160.00108.4699.65101.05+0.56+0.52%16920.00%
NVDA241018P011700002024-06-07 11:50AM EDT1,170.00113.40104.30105.50-1.52-1.32%13480.00%
NVDA241018P011800002024-06-07 3:46PM EDT1,180.00110.13108.80110.45-3.19-2.82%7960.00%
NVDA241018P011900002024-06-07 1:39PM EDT1,190.00114.00114.00115.50-2.37-2.04%351180.00%
NVDA241018P012000002024-06-07 3:24PM EDT1,200.00122.19119.10120.65-2.62-2.10%441230.00%
NVDA241018P012200002024-06-07 3:36PM EDT1,220.00132.15129.85131.05-0.31-0.23%40890.00%
NVDA241018P012400002024-06-07 10:21AM EDT1,240.00152.90140.85142.00+9.46+6.60%2310.00%
NVDA241018P012600002024-06-07 1:49PM EDT1,260.00151.57152.25154.35-12.43-7.58%11180.00%
NVDA241018P012800002024-06-07 11:37AM EDT1,280.00176.70163.75166.40+7.05+4.16%440.00%
NVDA241018P013000002024-06-07 1:56PM EDT1,300.00176.18176.20178.30-7.01-3.83%13610.00%
NVDA241018P013200002024-06-06 9:57AM EDT1,320.00200.00188.20193.300.00-170.00%
NVDA241018P013400002024-06-05 12:17PM EDT1,340.00208.11201.40206.700.00-11530.00%
NVDA241018P013600002024-06-07 11:37AM EDT1,360.00230.40215.20218.40-22.90-9.04%240.00%
NVDA241018P013800002024-06-07 10:34AM EDT1,380.00244.40229.20232.45-33.60-12.09%250.00%
NVDA241018P014000002024-06-05 10:51AM EDT1,400.00251.75243.40249.250.00-130.00%
NVDA241018P014200002024-06-03 1:32PM EDT1,420.00310.15258.30264.100.00-210.00%
NVDA241018P014400002024-04-29 1:28PM EDT1,440.00562.81319.55331.400.00-400.00%
NVDA241018P014600002024-06-04 11:13AM EDT1,460.00340.00288.60294.950.00-10100.00%
NVDA241018P014800002024-06-05 3:05PM EDT1,480.00300.38304.35308.700.00-130.00%
NVDA241018P015000002024-06-07 9:46AM EDT1,500.00339.00320.50327.10+22.62+7.15%660.00%
NVDA241018P015200002024-05-28 10:54AM EDT1,520.00411.55336.60343.600.00-2900.00%
NVDA241018P015400002024-05-23 2:46PM EDT1,540.00501.30353.30360.400.00-210.00%
NVDA241018P015600002024-05-24 2:19PM EDT1,560.00504.00370.25377.500.00-220.00%
NVDA241018P015800002024-04-29 1:28PM EDT1,580.00700.83441.65448.500.00-400.00%
NVDA241018P016000002024-04-30 10:31AM EDT1,600.00723.57469.35474.900.00-200.00%
NVDA241018P016500002024-04-17 11:54AM EDT1,650.00791.17718.30731.850.00-400.00%
NVDA241018P016600002024-05-13 1:40PM EDT1,660.00758.62460.40466.450.00-400.00%
NVDA241018P016900002024-03-12 11:22AM EDT1,690.00789.00798.85804.050.00-400.00%
NVDA241018P017000002024-03-07 3:22PM EDT1,700.00777.45815.90828.000.00--00.00%
NVDA241018P017300002024-03-11 1:27PM EDT1,730.00864.35854.80868.800.00-200.00%
NVDA241018P017400002024-03-11 1:41PM EDT1,740.00882.40864.80878.650.00-1500.00%
NVDA241018P017500002024-03-11 3:06PM EDT1,750.00888.30874.80888.650.00-1000.00%
NVDA241018P017600002024-03-12 2:25PM EDT1,760.00859.65848.85859.300.00-900.00%
NVDA241018P017700002024-03-07 1:52PM EDT1,770.00851.80885.10898.100.00--00.00%
NVDA241018P017800002024-03-12 2:25PM EDT1,780.00878.85868.80879.500.00-500.00%
NVDA241018P017900002024-03-08 12:53PM EDT1,790.00897.55903.20917.300.00-200.00%
NVDA241018P018000002024-03-20 3:15PM EDT1,800.00893.001,030.651,045.650.00-4600.00%
NVDA241018P018200002024-03-20 3:17PM EDT1,820.00912.701,050.651,065.650.00-21200.00%
NVDA241018P018300002024-03-13 1:58PM EDT1,830.00929.20943.05955.250.00--00.00%
NVDA241018P019300002024-03-11 9:56AM EDT1,930.001,067.491,058.351,063.200.00-100.00%