Deutsche Märkte schließen in 5 Stunden 25 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,09+3,10 (+2,63%)
Börsenschluss: 04:00PM EDT
120,32 -0,77 (-0,64%)
Vorbörslich: 06:05AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA241115C000005002024-07-17 12:14PM EDT0.50118.000.000.000.00-300.00%
NVDA241115C000010002024-07-01 9:44AM EDT1.00119.620.000.000.00-1000.00%
NVDA241115C000015002024-07-03 10:54AM EDT1.50123.270.000.000.00--00.00%
NVDA241115C000020002024-07-05 11:02AM EDT2.00124.360.000.000.00-200.00%
NVDA241115C000030002024-07-03 12:16PM EDT3.00124.450.000.000.00-2500.00%
NVDA241115C000035002024-06-06 9:55AM EDT3.50116.60122.20123.000.00--100.00%
NVDA241115C000050002024-06-11 10:41AM EDT5.00115.45124.80125.500.00-110.00%
NVDA241115C000075002024-07-12 10:40AM EDT7.50123.210.000.000.00--00.00%
NVDA241115C000085002024-06-13 12:45PM EDT8.50119.55119.95123.750.00-110.00%
NVDA241115C000100002024-03-25 10:43AM EDT10.00950.36816.10822.700.00-1260.00%
NVDA241115C000150002024-06-07 1:59PM EDT15.00106.80110.95111.750.00--10363.48%
NVDA241115C000160002024-06-11 12:45PM EDT16.00104.98111.60112.350.00--11393.99%
NVDA241115C000170002024-07-08 10:57AM EDT17.00110.700.000.000.00-4000.00%
NVDA241115C000180002024-07-18 11:49AM EDT18.00101.000.000.000.00-800.00%
NVDA241115C000190002024-06-25 9:39AM EDT19.00101.170.000.000.00-200.00%
NVDA241115C000200002024-07-18 3:47PM EDT20.00101.500.000.000.00-200.00%
NVDA241115C000210002024-07-18 10:09AM EDT21.00100.630.000.000.00-20800.00%
NVDA241115C000220002024-06-24 1:08PM EDT22.0098.000.000.000.00-200.00%
NVDA241115C000230002024-07-18 1:14PM EDT23.0098.400.000.000.00-10000.00%
NVDA241115C000240002024-07-16 2:16PM EDT24.00102.170.000.000.00-3000.00%
NVDA241115C000250002024-07-08 9:57AM EDT25.00105.900.000.000.00-1000.00%
NVDA241115C000260002024-07-09 12:58PM EDT26.00104.960.000.000.00-1000.00%
NVDA241115C000270002024-07-15 10:04AM EDT27.00102.700.000.000.00-2500.00%
NVDA241115C000280002024-06-17 12:01AM EDT28.0053.91--0.00---0.00%
NVDA241115C000290002024-07-17 10:08AM EDT29.0090.280.000.000.00-4000.00%
NVDA241115C000300002024-07-16 12:40PM EDT30.0096.330.000.000.00-100.00%
NVDA241115C000310002024-07-03 10:35AM EDT31.0091.830.000.000.00-1000.00%
NVDA241115C000320002024-07-16 3:25PM EDT32.0094.600.000.000.00-1000.00%
NVDA241115C000330002024-07-12 12:26PM EDT33.0098.020.000.000.00-1000.00%
NVDA241115C000340002024-05-21 2:01PM EDT34.0062.1196.6599.900.00--310289.60%
NVDA241115C000350002024-07-17 11:59AM EDT35.0084.740.000.000.00-1000.00%
NVDA241115C000360002024-07-17 11:21AM EDT36.0084.600.000.000.00-100.00%
NVDA241115C000370002024-06-20 2:26PM EDT37.0096.820.000.000.00-17000.00%
NVDA241115C000380002024-07-18 9:30AM EDT38.0084.360.000.000.00-15000.00%
NVDA241115C000390002024-06-20 3:43PM EDT39.0094.110.000.000.00-100.00%
NVDA241115C000400002024-07-03 10:26AM EDT40.0082.800.000.000.00-2000.00%
NVDA241115C000410002024-05-17 2:15PM EDT41.0052.7191.8092.500.00--280257.76%
NVDA241115C000420002024-07-18 11:09AM EDT42.0077.160.000.000.00-200.00%
NVDA241115C000430002024-06-21 11:14AM EDT43.0085.830.000.000.00-5000.00%
NVDA241115C000440002024-06-14 2:08PM EDT44.0089.2585.1088.950.00-2629221.27%
NVDA241115C000450002024-07-10 10:43AM EDT45.0090.200.000.000.00-1000.00%
NVDA241115C000460002024-07-17 10:29AM EDT46.0074.170.000.000.00-12500.00%
NVDA241115C000470002024-06-13 10:03AM EDT47.0083.9082.2086.150.00-2110210.11%
NVDA241115C000480002024-07-03 12:59PM EDT48.0081.470.000.000.00-1000.00%
NVDA241115C000490002024-07-17 10:01AM EDT49.0072.070.000.000.00-600.00%
NVDA241115C000500002024-07-17 3:33PM EDT50.0070.000.000.000.00-800.00%
NVDA241115C000510002024-07-17 2:49PM EDT51.0068.220.000.000.00-4100.00%
NVDA241115C000520002024-07-17 3:59PM EDT52.0067.400.000.000.00-100.00%
NVDA241115C000530002024-07-03 11:33AM EDT53.0074.300.000.000.00-1000.00%
NVDA241115C000540002024-06-24 2:17PM EDT54.0066.450.000.000.00-5100.00%
NVDA241115C000550002024-07-15 1:59PM EDT55.0074.120.000.000.00-500.00%
NVDA241115C000560002024-06-26 10:22AM EDT56.0073.050.000.000.00-700.00%
NVDA241115C000570002024-06-26 10:15AM EDT57.0072.150.000.000.00-100.00%
NVDA241115C000580002024-07-11 10:58AM EDT58.0073.750.000.000.00-1800.00%
NVDA241115C000590002024-07-11 1:59PM EDT59.0070.000.000.000.00-2500.00%
NVDA241115C000600002024-07-18 3:40PM EDT60.0062.400.000.000.00-200.00%
NVDA241115C000610002024-07-11 10:58AM EDT61.0071.000.000.000.00-1900.00%
NVDA241115C000620002024-07-18 1:52PM EDT62.0059.810.000.000.00-1000.00%
NVDA241115C000630002024-07-17 3:51PM EDT63.0057.250.000.000.00-2500.00%
NVDA241115C000640002024-07-17 10:07AM EDT64.0056.550.000.000.00-100.00%
NVDA241115C000650002024-07-18 1:35PM EDT65.0057.370.000.000.00-200.00%
NVDA241115C000660002024-07-17 9:30AM EDT66.0057.550.000.000.00-500.00%
NVDA241115C000670002024-07-18 3:04PM EDT67.0054.900.000.000.00-1500.00%
NVDA241115C000680002024-07-18 12:40PM EDT68.0054.150.000.000.00-300.00%
NVDA241115C000690002024-07-17 12:42PM EDT69.0050.300.000.000.00-2000.00%
NVDA241115C000700002024-07-18 11:26AM EDT70.0049.100.000.000.00-5100.00%
NVDA241115C000710002024-07-17 10:34AM EDT71.0050.850.000.000.00-500.00%
NVDA241115C000720002024-07-15 3:39PM EDT72.0058.100.000.000.00-200.00%
NVDA241115C000730002024-07-17 9:37AM EDT73.0050.200.000.000.00-100.00%
NVDA241115C000740002024-07-18 9:52AM EDT74.0048.250.000.000.00-200.00%
NVDA241115C000750002024-07-17 3:51PM EDT75.0046.050.000.000.00-2300.00%
NVDA241115C000760002024-07-18 2:17PM EDT76.0046.950.000.000.00-100.00%
NVDA241115C000770002024-07-18 10:28AM EDT77.0045.500.000.000.00-100.00%
NVDA241115C000780002024-07-18 10:20AM EDT78.0045.400.000.000.00-100.00%
NVDA241115C000790002024-07-18 2:17PM EDT79.0044.250.000.000.00-400.00%
NVDA241115C000800002024-07-18 3:58PM EDT80.0044.000.000.000.00-19000.00%
NVDA241115C000810002024-07-18 3:02PM EDT81.0042.500.000.000.00-300.00%
NVDA241115C000820002024-07-18 3:44PM EDT82.0042.050.000.000.00-1500.00%
NVDA241115C000830002024-07-18 3:02PM EDT83.0040.750.000.000.00-800.00%
NVDA241115C000840002024-07-18 11:56AM EDT84.0038.050.000.000.00-1300.00%
NVDA241115C000850002024-07-18 3:01PM EDT85.0039.100.000.000.00-1800.00%
NVDA241115C000860002024-07-18 3:02PM EDT86.0038.200.000.000.00-1000.00%
NVDA241115C000870002024-07-17 12:46PM EDT87.0034.350.000.000.00-1900.00%
NVDA241115C000880002024-07-18 11:56AM EDT88.0034.750.000.000.00-100.00%
NVDA241115C000890002024-07-18 11:56AM EDT89.0033.950.000.000.00-100.00%
NVDA241115C000900002024-07-18 3:54PM EDT90.0035.000.000.000.00-24000.00%
NVDA241115C000910002024-07-17 12:57PM EDT91.0032.070.000.000.00-2000.00%
NVDA241115C000920002024-07-18 2:37PM EDT92.0033.200.000.000.00-2400.00%
NVDA241115C000930002024-07-18 11:10AM EDT93.0030.420.000.000.00-500.00%
NVDA241115C000940002024-07-17 2:39PM EDT94.0029.960.000.000.00-3100.00%
NVDA241115C000950002024-07-18 11:56AM EDT95.0029.400.000.000.00-2600.00%
NVDA241115C000960002024-07-15 3:50PM EDT96.0036.620.000.000.00-1600.00%
NVDA241115C000970002024-07-18 9:37AM EDT97.0029.700.000.000.00-100.00%
NVDA241115C000980002024-07-18 12:33PM EDT98.0028.150.000.000.00-14200.00%
NVDA241115C000990002024-07-18 1:12PM EDT99.0028.400.000.000.00-3200.00%
NVDA241115C001000002024-07-18 3:59PM EDT100.0028.150.000.000.00-70700.00%
NVDA241115C001010002024-07-18 3:59PM EDT101.0027.430.000.000.00-1700.00%
NVDA241115C001020002024-07-18 3:21PM EDT102.0025.400.000.000.00-1000.00%
NVDA241115C001030002024-07-16 1:13PM EDT103.0029.600.000.000.00-100.00%
NVDA241115C001040002024-07-18 12:11PM EDT104.0023.930.000.000.00-2400.00%
NVDA241115C001050002024-07-18 3:10PM EDT105.0023.900.000.000.00-3800.00%
NVDA241115C001060002024-07-18 10:45AM EDT106.0021.450.000.000.00-500.00%
NVDA241115C001070002024-07-18 12:26PM EDT107.0022.200.000.000.00-2500.00%
NVDA241115C001080002024-07-18 1:22PM EDT108.0022.750.000.000.00-300.00%
NVDA241115C001090002024-07-18 2:48PM EDT109.0021.350.000.000.00-300.00%
NVDA241115C001100002024-07-18 1:58PM EDT110.0020.600.000.000.00-17000.00%
NVDA241115C001110002024-07-18 3:24PM EDT111.0019.750.000.000.00-1500.00%
NVDA241115C001120002024-07-18 12:31PM EDT112.0019.450.000.000.00-500.00%
NVDA241115C001130002024-07-18 1:40PM EDT113.0019.050.000.000.00-700.00%
NVDA241115C001140002024-07-18 1:46PM EDT114.0018.700.000.000.00-900.00%
NVDA241115C001150002024-07-18 3:47PM EDT115.0018.700.000.000.00-68800.00%
NVDA241115C001160002024-07-18 1:15PM EDT116.0017.950.000.000.00-7200.00%
NVDA241115C001170002024-07-18 3:29PM EDT117.0016.750.000.000.00-19400.00%
NVDA241115C001180002024-07-18 3:48PM EDT118.0017.220.000.000.00-1,24500.00%
NVDA241115C001190002024-07-18 3:57PM EDT119.0016.650.000.000.00-43300.00%
NVDA241115C001200002024-07-18 3:57PM EDT120.0016.150.000.000.00-2,06100.00%
NVDA241115C001210002024-07-18 3:36PM EDT121.0015.200.000.000.00-36500.00%
NVDA241115C001220002024-07-18 3:59PM EDT122.0015.430.000.000.00-20300.39%
NVDA241115C001230002024-07-18 3:40PM EDT123.0014.750.000.000.00-24900.78%
NVDA241115C001240002024-07-18 3:38PM EDT124.0013.950.000.000.00-3700.78%
NVDA241115C001250002024-07-18 3:52PM EDT125.0013.780.000.000.00-22801.56%
NVDA241115C001260002024-07-18 3:47PM EDT126.0013.450.000.000.00-2801.56%
NVDA241115C001270002024-07-18 12:08PM EDT127.0012.100.000.000.00-3401.56%
NVDA241115C001280002024-07-18 1:32PM EDT128.0012.540.000.000.00-1003.13%
NVDA241115C001290002024-07-18 3:50PM EDT129.0012.270.000.000.00-10103.13%
NVDA241115C001300002024-07-18 3:55PM EDT130.0011.950.000.000.00-49803.13%
NVDA241115C001320002024-07-18 1:56PM EDT132.0010.600.000.000.00-6803.13%
NVDA241115C001340002024-07-18 3:26PM EDT134.009.900.000.000.00-40303.13%
NVDA241115C001350002024-07-18 3:47PM EDT135.0010.200.000.000.00-17703.13%
NVDA241115C001360002024-07-18 3:59PM EDT136.009.850.000.000.00-12506.25%
NVDA241115C001380002024-07-18 3:48PM EDT138.009.250.000.000.00-9606.25%
NVDA241115C001400002024-07-18 3:58PM EDT140.008.700.000.000.00-3,03206.25%
NVDA241115C001410002024-07-18 3:48PM EDT141.008.450.000.000.00-6906.25%
NVDA241115C001420002024-07-18 1:14PM EDT142.007.950.000.000.00-7706.25%
NVDA241115C001430002024-07-18 3:48PM EDT143.007.900.000.000.00-16406.25%
NVDA241115C001440002024-07-18 3:48PM EDT144.007.650.000.000.00-8106.25%
NVDA241115C001450002024-07-18 3:48PM EDT145.007.400.000.000.00-21306.25%
NVDA241115C001460002024-07-18 3:48PM EDT146.007.150.000.000.00-8906.25%
NVDA241115C001470002024-07-18 3:29PM EDT147.006.450.000.000.00-7706.25%
NVDA241115C001480002024-07-18 3:48PM EDT148.006.700.000.000.00-7406.25%
NVDA241115C001490002024-07-18 3:46PM EDT149.006.450.000.000.00-10306.25%
NVDA241115C001500002024-07-18 3:58PM EDT150.006.220.000.000.00-77406.25%
NVDA241115C001520002024-07-18 3:14PM EDT152.005.250.000.000.00-8106.25%
NVDA241115C001540002024-07-18 2:00PM EDT154.005.050.000.000.00-606.25%
NVDA241115C001550002024-07-18 1:45PM EDT155.005.000.000.000.00-70012.50%
NVDA241115C001560002024-07-18 3:58PM EDT156.005.150.000.000.00-15012.50%
NVDA241115C001580002024-07-18 11:43AM EDT158.004.200.000.000.00-5012.50%
NVDA241115C001600002024-07-18 3:59PM EDT160.004.460.000.000.00-305012.50%
NVDA241115C001620002024-07-18 12:24PM EDT162.003.780.000.000.00-30012.50%
NVDA241115C001640002024-07-18 12:24PM EDT164.003.550.000.000.00-117012.50%
NVDA241115C001650002024-07-18 2:37PM EDT165.003.600.000.000.00-37012.50%
NVDA241115C001660002024-07-18 12:53PM EDT166.003.500.000.000.00-7012.50%
NVDA241115C001670002024-07-18 11:17AM EDT167.002.890.000.000.00-2012.50%
NVDA241115C001680002024-07-18 2:56PM EDT168.003.250.000.000.00-3012.50%
NVDA241115C001690002024-07-17 11:08AM EDT169.003.130.000.000.00-1012.50%
NVDA241115C001700002024-07-18 3:52PM EDT170.003.100.000.000.00-40012.50%
NVDA241115C001710002024-07-18 12:44PM EDT171.003.040.000.000.00-16012.50%
NVDA241115C001720002024-07-17 1:22PM EDT172.002.670.000.000.00-14012.50%
NVDA241115C001730002024-07-18 2:40PM EDT173.002.740.000.000.00-2012.50%
NVDA241115C001740002024-07-18 2:40PM EDT174.002.640.000.000.00-4012.50%
NVDA241115C001750002024-07-18 2:55PM EDT175.002.600.000.000.00-52012.50%
NVDA241115C001760002024-07-17 12:59PM EDT176.002.380.000.000.00-2012.50%
NVDA241115C001770002024-07-18 12:13PM EDT177.002.360.000.000.00-6012.50%
NVDA241115C001780002024-07-18 3:56PM EDT178.002.500.000.000.00-24012.50%
NVDA241115C001790002024-07-18 11:46AM EDT179.002.100.000.000.00-2012.50%
NVDA241115C001800002024-07-18 3:18PM EDT180.002.120.000.000.00-33012.50%
NVDA241115C001810002024-07-18 2:17PM EDT181.002.160.000.000.00-1012.50%
NVDA241115C001820002024-07-18 10:04AM EDT182.002.090.000.000.00-2012.50%
NVDA241115C001830002024-07-18 3:55PM EDT183.002.150.000.000.00-13012.50%
NVDA241115C001840002024-07-18 9:39AM EDT184.002.030.000.000.00-1012.50%
NVDA241115C001850002024-07-18 11:17AM EDT185.001.640.000.000.00-27012.50%
NVDA241115C001860002024-07-17 10:24AM EDT186.001.890.000.000.00-3012.50%
NVDA241115C001870002024-07-18 3:59PM EDT187.001.890.000.000.00-3012.50%
NVDA241115C001880002024-07-18 1:56PM EDT188.001.690.000.000.00-14012.50%
NVDA241115C001890002024-07-18 10:39AM EDT189.001.500.000.000.00-1012.50%
NVDA241115C001900002024-07-18 11:28AM EDT190.001.380.000.000.00-164012.50%
NVDA241115C001910002024-07-18 9:44AM EDT191.001.480.000.000.00-1012.50%
NVDA241115C001920002024-07-17 10:24AM EDT192.001.610.000.000.00-59012.50%
NVDA241115C001930002024-07-18 2:52PM EDT193.001.460.000.000.00-1,505012.50%
NVDA241115C001940002024-07-18 9:58AM EDT194.001.440.000.000.00-30012.50%
NVDA241115C001950002024-07-18 3:26PM EDT195.001.400.000.000.00-37012.50%
NVDA241115C002000002024-07-18 3:37PM EDT200.001.270.000.000.00-214012.50%
NVDA241115C002050002024-07-18 1:03PM EDT205.001.110.000.000.00-15025.00%
NVDA241115C002100002024-07-18 3:42PM EDT210.001.000.000.000.00-61025.00%
NVDA241115C002120002024-07-18 12:16PM EDT212.000.900.000.000.00-7025.00%
NVDA241115C002130002024-07-17 11:02AM EDT213.000.900.000.000.00-3025.00%
NVDA241115C002140002024-07-17 1:13PM EDT214.000.850.000.000.00-5025.00%
NVDA241115C002150002024-07-18 12:00PM EDT215.000.780.000.000.00-1025.00%
NVDA241115C002160002024-07-18 10:46AM EDT216.000.740.000.000.00-70025.00%
NVDA241115C002170002024-07-18 10:39AM EDT217.000.740.000.000.00-1025.00%
NVDA241115C002180002024-07-18 2:22PM EDT218.000.780.000.000.00-1025.00%
NVDA241115C002190002024-07-18 10:39AM EDT219.000.720.000.000.00-1025.00%
NVDA241115C002200002024-07-18 3:39PM EDT220.000.790.000.000.00-26025.00%
NVDA241115C002210002024-07-15 9:35AM EDT221.001.220.000.000.00-1025.00%
NVDA241115C002220002024-07-18 9:40AM EDT222.000.750.000.000.00-3025.00%
NVDA241115C002230002024-07-16 12:12PM EDT223.000.950.000.000.00-10025.00%
NVDA241115C002240002024-07-18 10:08AM EDT224.000.710.000.000.00-3025.00%
NVDA241115C002250002024-07-17 10:54AM EDT225.000.670.000.000.00-7025.00%
NVDA241115C002260002024-07-17 1:29PM EDT226.000.650.000.000.00-6025.00%
NVDA241115C002270002024-07-18 9:30AM EDT227.000.730.000.000.00-5025.00%
NVDA241115C002280002024-07-18 2:12PM EDT228.000.650.000.000.00-3025.00%
NVDA241115C002300002024-07-18 11:19AM EDT230.000.540.000.000.00-7025.00%
NVDA241115C002350002024-07-18 3:30PM EDT235.000.550.000.000.00-1025.00%
NVDA241115C002400002024-07-17 10:23AM EDT240.000.550.000.000.00-2025.00%
NVDA241115C002450002024-07-18 9:46AM EDT245.000.430.000.000.00-7025.00%
NVDA241115C002500002024-07-18 12:13PM EDT250.000.420.000.000.00-19025.00%
NVDA241115C002550002024-07-17 3:54PM EDT255.000.380.000.000.00-13025.00%
NVDA241115C002600002024-07-17 12:50PM EDT260.000.350.000.000.00-11025.00%
NVDA241115C002650002024-07-18 2:24PM EDT265.000.340.000.000.00-2025.00%
NVDA241115C002700002024-07-18 11:18AM EDT270.000.280.000.000.00-1025.00%
NVDA241115C002750002024-07-18 3:12PM EDT275.000.300.000.000.00-7025.00%
NVDA241115C002800002024-07-18 3:55PM EDT280.000.280.000.000.00-574025.00%
NVDA241115C002900002024-05-28 3:15PM EDT290.00854.00923.40931.100.00-240.00%
NVDA241115C003000002024-04-04 3:39PM EDT300.00575.00594.20600.750.00-380.00%
NVDA241115C003100002024-06-07 9:30AM EDT310.00893.72903.90911.65-3.61-0.40%2270.00%
NVDA241115C003200002024-05-31 12:06PM EDT320.00775.85894.25901.950.00-120.00%
NVDA241115C003300002024-02-23 12:54PM EDT330.00481.43623.00630.250.00-330.00%
NVDA241115C003400002024-05-21 2:01PM EDT340.00621.09874.75882.500.00-2310.00%
NVDA241115C003500002024-06-05 10:34AM EDT350.00859.84865.10872.800.00-1240.00%
NVDA241115C003600002024-05-31 9:46AM EDT360.00777.89856.75863.050.00-160.00%
NVDA241115C003700002024-05-20 3:18PM EDT370.00593.09847.05853.250.00-1250.00%
NVDA241115C003800002024-06-06 12:39PM EDT380.00821.51835.90843.700.00-5260.00%
NVDA241115C003900002024-05-28 11:44AM EDT390.00743.74827.65833.950.00-190.00%
NVDA241115C004000002024-05-23 12:53PM EDT400.00665.21817.90824.250.00-2270.00%
NVDA241115C004100002024-05-17 2:15PM EDT410.00527.10808.25814.600.00-1280.00%
NVDA241115C004200002024-06-03 1:03PM EDT420.00724.53797.20804.900.00-180.00%
NVDA241115C004300002024-05-17 3:55PM EDT430.00509.88788.90795.200.00-2230.00%
NVDA241115C004400002024-06-03 10:09AM EDT440.00707.41779.15785.400.00-1630.00%
NVDA241115C004500002024-05-23 11:40AM EDT450.00613.66769.50775.850.00-1170.00%
NVDA241115C004600002024-05-24 1:43PM EDT460.00603.54759.80766.150.00-5410.00%
NVDA241115C004700002024-06-06 9:49AM EDT470.00759.13750.15756.500.00-1110.00%
NVDA241115C004800002024-05-02 3:55PM EDT480.00399.04624.80639.800.00-3990.00%
NVDA241115C004900002024-05-31 12:17PM EDT490.00603.37729.50737.200.00-1220.00%
NVDA241115C005000002024-06-07 3:54PM EDT500.00721.13720.00727.55+6.13+0.86%3670.00%
NVDA241115C005100002024-06-07 10:21AM EDT510.00696.80711.60717.90+44.88+6.88%1130.00%
NVDA241115C005200002024-04-25 10:04AM EDT520.00320.65556.85563.650.00-1700.00%
NVDA241115C005300002024-06-03 2:53PM EDT530.00623.10692.30698.550.00-3740.00%
NVDA241115C005400002024-06-04 3:17PM EDT540.00637.93681.35689.050.00-1330.00%
NVDA241115C005500002024-06-06 2:15PM EDT550.00665.00671.75679.400.00-1320.00%
NVDA241115C005600002024-06-05 2:07PM EDT560.00671.32663.60669.850.00-1590.00%
NVDA241115C005700002024-06-04 9:44AM EDT570.00602.45654.00660.100.00-3210.00%
NVDA241115C005800002024-06-06 1:16PM EDT580.00633.45644.45650.650.00-1670.00%
NVDA241115C005900002024-06-06 1:00PM EDT590.00616.00635.05641.100.00-14470.00%
NVDA241115C006000002024-05-30 2:55PM EDT600.00553.95625.40631.600.00-1950.00%
NVDA241115C006100002024-06-06 11:49AM EDT610.00613.55615.95622.050.00-2620.00%
NVDA241115C006200002024-06-06 11:09AM EDT620.00612.20606.35612.600.00-1740.00%
NVDA241115C006300002024-06-07 9:54AM EDT630.00583.80597.20602.75-6.57-1.11%1760.00%
NVDA241115C006400002024-06-06 9:33AM EDT640.00624.35587.50592.850.00-1650.00%
NVDA241115C006500002024-06-06 12:28PM EDT650.00568.31578.05583.400.00-11790.00%
NVDA241115C006600002024-06-03 11:58AM EDT660.00505.50568.65574.150.00-21420.00%
NVDA241115C006700002024-06-06 10:17AM EDT670.00555.50559.30564.550.00-2520.00%
NVDA241115C006800002024-06-06 2:09PM EDT680.00538.32550.05556.050.00-21100.00%
NVDA241115C006900002024-05-31 12:38PM EDT690.00417.65540.60546.650.00-11050.00%
NVDA241115C007000002024-06-07 9:56AM EDT700.00524.10531.55536.80-2.60-0.49%25000.00%
NVDA241115C007100002024-05-31 11:49AM EDT710.00412.95522.05528.300.00-212030.00%
NVDA241115C007200002024-06-07 1:41PM EDT720.00518.95513.00518.95+67.80+15.03%21960.00%
NVDA241115C007300002024-06-04 12:14PM EDT730.00445.75503.85509.000.00-21680.00%
NVDA241115C007400002024-06-04 12:15PM EDT740.00436.70494.70500.000.00-2740.00%
NVDA241115C007500002024-06-07 1:50PM EDT750.00493.17485.75491.05-6.23-1.25%11950.00%
NVDA241115C007600002024-06-06 9:47AM EDT760.00505.08475.80482.350.00-1970.00%
NVDA241115C007700002024-06-07 9:34AM EDT770.00445.00466.75472.95-27.00-5.72%1640.00%
NVDA241115C007800002024-06-05 3:49PM EDT780.00470.94460.10464.950.00-21280.00%
NVDA241115C007900002024-06-06 3:42PM EDT790.00448.00450.10455.850.00-1600.00%
NVDA241115C008000002024-06-07 1:16PM EDT800.00452.00441.55446.35+17.40+4.00%42360.00%
NVDA241115C008100002024-06-07 12:55PM EDT810.00437.00431.60438.80+15.75+3.74%2990.00%
NVDA241115C008200002024-06-04 2:20PM EDT820.00377.55425.20429.900.00-41640.00%
NVDA241115C008300002024-06-06 2:55PM EDT830.00412.48416.95421.350.00-11060.00%
NVDA241115C008400002024-06-06 2:55PM EDT840.00403.83406.95412.850.00-11970.00%
NVDA241115C008500002024-06-07 3:07PM EDT850.00398.98398.10403.55+3.43+0.87%83970.00%
NVDA241115C008600002024-06-07 12:16PM EDT860.00384.70391.60395.30+0.92+0.24%21540.00%
NVDA241115C008700002024-06-07 12:01PM EDT870.00371.55383.40386.35-6.45-1.71%21330.00%
NVDA241115C008800002024-06-07 12:11PM EDT880.00369.95375.20378.15+8.34+2.31%42360.00%
NVDA241115C008900002024-06-07 3:54PM EDT890.00366.90367.25371.50+3.00+0.82%4770.00%
NVDA241115C009000002024-06-07 11:54AM EDT900.00347.75357.25363.45-17.25-4.73%49610.00%
NVDA241115C009100002024-06-07 1:19PM EDT910.00359.49349.10354.15+2.98+0.84%5810.00%
NVDA241115C009200002024-06-07 1:28PM EDT920.00346.80340.90347.30-5.66-1.61%172080.00%
NVDA241115C009300002024-06-07 1:28PM EDT930.00339.10334.10339.85+4.38+1.31%151860.00%
NVDA241115C009400002024-06-07 3:56PM EDT940.00327.20328.30332.40+12.55+3.99%221440.00%
NVDA241115C009500002024-06-07 2:43PM EDT950.00320.00318.40324.45+7.10+2.27%12090.00%
NVDA241115C009600002024-06-07 1:31PM EDT960.00318.88311.20317.00+0.73+0.23%112320.00%
NVDA241115C009700002024-06-07 1:05PM EDT970.00312.11303.70310.15-1.99-0.63%72130.00%
NVDA241115C009800002024-06-07 1:38PM EDT980.00303.33296.25302.50-36.21-10.66%13830.00%
NVDA241115C009900002024-06-07 3:54PM EDT990.00290.45289.40295.05-5.05-1.71%111,0160.00%
NVDA241115C010000002024-06-07 1:38PM EDT1,000.00289.11284.75288.25+0.71+0.25%89460.00%
NVDA241115C010100002024-06-07 12:50PM EDT1,010.00275.65275.35281.50-0.77-0.28%134500.00%
NVDA241115C010200002024-06-07 11:57AM EDT1,020.00260.80268.65274.45-15.95-5.76%53980.00%
NVDA241115C010300002024-06-07 3:54PM EDT1,030.00263.85262.10268.15+1.65+0.63%26610.00%
NVDA241115C010400002024-06-07 12:53PM EDT1,040.00257.40257.40259.25+1.70+0.66%95180.00%
NVDA241115C010500002024-06-07 2:52PM EDT1,050.00248.65251.20252.75+3.65+1.49%145590.00%
NVDA241115C010600002024-06-07 2:15PM EDT1,060.00236.07244.70246.45-7.03-2.89%45220.00%
NVDA241115C010700002024-06-07 9:59AM EDT1,070.00227.85238.40240.25-12.15-5.06%1930.00%
NVDA241115C010800002024-06-06 12:10PM EDT1,080.00235.00232.40234.700.00-41810.00%
NVDA241115C010900002024-06-07 9:59AM EDT1,090.00216.20226.25228.15-11.15-4.90%3980.00%
NVDA241115C011000002024-06-07 3:48PM EDT1,100.00222.62220.35222.15+11.65+5.52%208510.00%
NVDA241115C011100002024-06-05 11:38AM EDT1,110.00209.00214.40216.950.00-62200.00%
NVDA241115C011200002024-06-07 3:35PM EDT1,120.00209.78208.95210.75+0.57+0.27%21600.00%
NVDA241115C011300002024-06-07 9:38AM EDT1,130.00195.85203.30205.15-8.35-4.09%31280.00%
NVDA241115C011400002024-06-07 3:55PM EDT1,140.00199.85198.05199.75+9.85+5.18%31010.00%
NVDA241115C011500002024-06-07 3:26PM EDT1,150.00192.50192.40194.55-1.14-0.59%1189940.00%
NVDA241115C011600002024-06-07 12:57PM EDT1,160.00191.70187.00189.15+8.47+4.62%11140.00%
NVDA241115C011700002024-06-07 3:26PM EDT1,170.00182.29182.00184.00+1.98+1.10%61010.00%
NVDA241115C011800002024-06-07 3:19PM EDT1,180.00175.25177.30179.05+3.25+1.89%2221260.00%
NVDA241115C011900002024-06-07 3:42PM EDT1,190.00176.00172.05174.10+6.20+3.65%121080.00%
NVDA241115C012000002024-06-07 3:52PM EDT1,200.00167.61167.65169.00-5.39-3.12%2625650.00%
NVDA241115C012100002024-06-07 3:57PM EDT1,210.00162.95162.85164.65-1.19-0.72%231060.00%
NVDA241115C012200002024-06-07 3:59PM EDT1,220.00159.25158.05160.10+0.85+0.54%351170.00%
NVDA241115C012300002024-06-07 3:34PM EDT1,230.00155.03153.75155.55-2.42-1.54%212080.00%
NVDA241115C012400002024-06-07 2:29PM EDT1,240.00148.55149.55151.25-2.10-1.39%140980.00%
NVDA241115C012500002024-06-07 3:18PM EDT1,250.00144.55145.50146.90-2.85-1.93%532380.00%
NVDA241115C012600002024-06-06 1:10PM EDT1,260.00138.00140.85142.850.00-29860.00%
NVDA241115C012700002024-06-07 3:30PM EDT1,270.00137.75137.25138.80+9.75+7.62%5930.00%
NVDA241115C012800002024-06-07 3:46PM EDT1,280.00135.00133.10134.85-6.60-4.66%11950.00%
NVDA241115C012900002024-06-07 2:44PM EDT1,290.00130.20129.70131.05+0.50+0.39%9970.00%
NVDA241115C013000002024-06-07 2:59PM EDT1,300.00126.84125.60127.15-1.56-1.21%611,4210.00%
NVDA241115C013200002024-06-07 11:45AM EDT1,320.00113.65118.40120.10-7.10-5.88%395979.98%
NVDA241115C013400002024-06-07 3:00PM EDT1,340.00112.35111.55113.20+2.80+2.56%11104786.38%
NVDA241115C013600002024-06-07 3:04PM EDT1,360.00106.85105.20106.50+5.24+5.16%9333706.18%
NVDA241115C013800002024-06-07 10:15AM EDT1,380.0097.0099.20100.65-0.94-0.96%2169655.35%
NVDA241115C014000002024-06-07 3:36PM EDT1,400.0094.0093.3094.70-3.93-4.01%54976614.80%
NVDA241115C014100002024-06-07 3:35PM EDT1,410.0091.3090.2591.50+6.25+7.35%4389596.08%
NVDA241115C014200002024-06-07 3:37PM EDT1,420.0088.8087.7089.25+6.22+7.53%253582.76%
NVDA241115C014300002024-06-06 3:35PM EDT1,430.0087.2585.0086.100.00-768567.36%
NVDA241115C014400002024-06-07 3:40PM EDT1,440.0083.5582.4083.50+4.51+5.71%4175554.46%
NVDA241115C014500002024-06-07 3:30PM EDT1,450.0080.6979.9580.95-0.84-1.03%30642542.63%
NVDA241115C014600002024-06-07 3:55PM EDT1,460.0078.3077.3578.60-1.05-1.32%9212531.40%
NVDA241115C014700002024-06-07 3:30PM EDT1,470.0075.8875.1576.20-1.17-1.52%355521.35%
NVDA241115C014800002024-06-07 3:59PM EDT1,480.0073.3872.8073.95+4.68+6.81%27392511.63%
NVDA241115C014900002024-06-07 1:49PM EDT1,490.0074.5070.4071.70+4.70+6.73%2285502.08%
NVDA241115C015000002024-06-07 3:52PM EDT1,500.0069.7368.4069.45-0.22-0.31%89814493.61%
NVDA241115C015200002024-06-07 3:57PM EDT1,520.0065.3064.3565.80+1.70+2.67%288478.82%
NVDA241115C015400002024-06-07 11:52AM EDT1,540.0058.7560.5061.95+1.55+2.71%1402464.54%
NVDA241115C015600002024-06-07 12:43PM EDT1,560.0057.5056.7558.00-3.45-5.66%268450.66%
NVDA241115C015800002024-06-06 9:54AM EDT1,580.0055.5053.7554.650.00-1158439.61%
NVDA241115C016000002024-06-07 3:51PM EDT1,600.0051.0450.2051.25-3.06-5.66%10246427.62%
NVDA241115C016200002024-06-06 3:49PM EDT1,620.0051.0547.5048.050.00-560417.69%
NVDA241115C016400002024-06-07 2:47PM EDT1,640.0044.9944.2545.20-0.01-0.02%109435407.45%
NVDA241115C016500002024-06-06 1:00PM EDT1,650.0041.5542.9543.950.00-1181403.25%
NVDA241115C016600002024-06-06 11:27AM EDT1,660.0043.7041.7542.950.00-174399.68%
NVDA241115C016700002024-06-06 10:49AM EDT1,670.0047.2340.4541.300.00-414394.75%
NVDA241115C016800002024-06-06 11:37AM EDT1,680.0041.2539.1040.050.00-135390.45%
NVDA241115C016900002024-06-07 12:00PM EDT1,690.0037.1038.1538.90-0.30-0.80%226387.04%
NVDA241115C017000002024-06-07 2:13PM EDT1,700.0037.0236.8537.85-1.13-2.96%29201383.17%
NVDA241115C017100002024-06-07 3:36PM EDT1,710.0036.7035.8536.65+10.38+39.44%1713379.56%
NVDA241115C017200002024-06-07 2:46PM EDT1,720.0035.8034.6535.55-0.80-2.19%6674375.75%
NVDA241115C017300002024-06-07 3:36PM EDT1,730.0034.6033.7534.55-1.45-4.02%149372.66%
NVDA241115C017400002024-06-07 3:39PM EDT1,740.0033.9032.7533.55+2.40+7.62%728369.36%
NVDA241115C017500002024-06-07 2:45PM EDT1,750.0033.0031.8532.50-0.25-0.75%179366.14%
NVDA241115C017600002024-06-07 9:34AM EDT1,760.0029.0030.7031.60-1.75-5.69%237362.71%
NVDA241115C017700002024-06-05 3:06PM EDT1,770.0033.2929.8530.800.00-1518360.00%
NVDA241115C017800002024-06-07 9:38AM EDT1,780.0029.6728.9529.85-0.37-1.23%2214356.90%
NVDA241115C017900002024-06-07 3:43PM EDT1,790.0029.9528.3529.00-2.05-6.41%374354.52%
NVDA241115C018000002024-06-07 3:59PM EDT1,800.0027.7327.3528.30-2.65-8.72%32163351.65%
NVDA241115C018100002024-06-07 1:49PM EDT1,810.0029.0026.8527.40-1.98-6.39%311349.33%
NVDA241115C018200002024-06-07 2:15PM EDT1,820.0025.3525.7526.60-1.47-5.48%25346.03%
NVDA241115C018300002024-06-06 9:52AM EDT1,830.0029.0025.0025.850.00-140343.47%
NVDA241115C018400002024-06-05 2:02PM EDT1,840.0025.9024.3025.150.00-18341.08%
NVDA241115C018500002024-06-06 11:48AM EDT1,850.0025.5023.7024.550.00-2931339.06%
NVDA241115C018600002024-06-05 12:46PM EDT1,860.0021.9022.9523.800.00-291336.43%
NVDA241115C018700002024-06-05 10:05AM EDT1,870.0021.4022.3023.150.00-132334.16%
NVDA241115C018800002024-05-29 9:43AM EDT1,880.0015.0021.7022.500.00-126331.97%
NVDA241115C018900002024-06-05 10:02AM EDT1,890.0020.5021.1021.900.00-124329.86%
NVDA241115C019000002024-06-07 3:07PM EDT1,900.0021.7020.6021.25-0.30-1.36%1421327.82%
NVDA241115C019100002024-06-07 9:46AM EDT1,910.0021.0020.0520.75+6.35+43.34%320325.98%
NVDA241115C019200002024-06-07 12:05PM EDT1,920.0019.2019.4020.15-2.80-12.73%2141323.68%
NVDA241115C019300002024-06-07 3:27PM EDT1,930.0019.7318.9019.60-0.47-2.33%2074321.78%
NVDA241115C019400002024-06-07 3:27PM EDT1,940.0019.2218.4019.10-3.16-14.12%129606319.96%
NVDA241115C019500002024-06-07 12:05PM EDT1,950.0017.7018.0018.55-4.15-18.99%2466318.23%
NVDA241115C020000002024-06-07 2:50PM EDT2,000.0016.5015.7016.30-2.50-13.16%2163309.67%
NVDA241115C020500002024-06-06 3:50PM EDT2,050.0015.5013.8014.350.00-423302.14%
NVDA241115C021000002024-06-07 10:30AM EDT2,100.0012.6012.2012.70-0.38-2.93%113295.53%
NVDA241115C021200002024-06-07 9:43AM EDT2,120.0012.0011.3012.20+0.66+5.82%166292.47%
NVDA241115C021300002024-06-06 10:12AM EDT2,130.0013.0011.0011.800.00-115290.91%
NVDA241115C021400002024-05-29 3:05PM EDT2,140.0010.2510.7011.600.00--2289.84%
NVDA241115C021500002024-06-07 2:33PM EDT2,150.0011.3210.7511.30+11.32-1011289.45%
NVDA241115C021600002024-06-07 12:21PM EDT2,160.0011.5010.3011.05+11.50-2284287.82%
NVDA241115C021700002024-06-06 9:35AM EDT2,170.0014.509.9510.95+14.50--3286.84%
NVDA241115C021800002024-06-06 11:31AM EDT2,180.0011.009.7510.600.00-22285.58%
NVDA241115C021900002024-05-30 12:04PM EDT2,190.008.279.7010.350.00-22285.00%
NVDA241115C022000002024-06-07 2:45PM EDT2,200.0010.509.6010.05+0.65+6.60%517284.13%
NVDA241115C022200002024-06-07 10:46AM EDT2,220.0010.008.759.70-0.75-6.98%11281.16%
NVDA241115C022300002024-06-06 2:02PM EDT2,230.009.508.659.450.00-69280.39%
NVDA241115C022500002024-06-07 3:55PM EDT2,250.009.108.559.05-0.59-6.09%143279.41%
NVDA241115C022600002024-06-05 3:52PM EDT2,260.009.418.158.900.00-169277.98%
NVDA241115C022700002024-06-07 9:46AM EDT2,270.009.007.908.70+0.10+1.12%132276.84%
NVDA241115C022800002024-06-07 3:19PM EDT2,280.008.357.758.50-0.30-3.47%2103275.99%
NVDA241115C023000002024-06-06 11:58AM EDT2,300.008.607.708.10+8.60--51275.07%
NVDA241115C023500002024-06-07 9:30AM EDT2,350.006.756.957.40+6.75-5118271.52%
NVDA241115C024000002024-06-07 3:59PM EDT2,400.006.706.206.65+6.70-6045267.48%
NVDA241115C025000002024-06-07 3:59PM EDT2,500.005.505.255.55+5.50-12-262.01%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA241115P000005002024-07-03 10:54AM EDT0.500.010.000.000.00--050.00%
NVDA241115P000010002024-06-25 9:42AM EDT1.000.010.000.000.00--050.00%
NVDA241115P000015002024-07-03 10:54AM EDT1.500.030.000.000.00--050.00%
NVDA241115P000025002024-06-25 3:15PM EDT2.500.010.000.000.00--050.00%
NVDA241115P000045002024-06-25 2:22PM EDT4.500.010.000.000.00--050.00%
NVDA241115P000050002024-06-25 2:53PM EDT5.000.010.000.000.00-3050.00%
NVDA241115P000095002024-06-03 2:04PM EDT9.500.010.000.050.00--0160.94%
NVDA241115P000100002024-06-07 9:30AM EDT10.000.010.000.250.00-361,640189.45%
NVDA241115P000110002024-07-18 2:00PM EDT11.000.010.000.000.00-30050.00%
NVDA241115P000120002024-07-08 3:14PM EDT12.000.020.000.000.00--050.00%
NVDA241115P000130002024-06-06 11:00AM EDT13.000.010.000.420.00--40181.25%
NVDA241115P000140002024-05-31 12:12PM EDT14.000.010.000.030.00--90129.69%
NVDA241115P000150002024-06-06 2:16PM EDT15.000.010.000.050.00-1960131.25%
NVDA241115P000160002024-06-06 12:50PM EDT16.000.010.000.030.00--580121.09%
NVDA241115P000170002024-06-17 12:00AM EDT17.000.02--0.00---0.00%
NVDA241115P000180002024-06-25 9:30AM EDT18.000.010.000.000.00-1050.00%
NVDA241115P000190002024-05-23 1:27PM EDT19.000.010.010.040.00--770116.41%
NVDA241115P000200002024-07-18 2:08PM EDT20.000.030.000.000.00-200050.00%
NVDA241115P000210002024-07-11 10:07AM EDT21.000.010.000.000.00-90050.00%
NVDA241115P000220002024-06-28 2:52PM EDT22.000.030.000.000.00-1050.00%
NVDA241115P000230002024-07-05 1:49PM EDT23.000.020.000.000.00-10050.00%
NVDA241115P000240002024-07-12 3:42PM EDT24.000.010.000.000.00-25050.00%
NVDA241115P000250002024-06-28 2:53PM EDT25.000.040.000.000.00-1050.00%
NVDA241115P000260002024-07-16 11:10AM EDT26.000.020.000.000.00-96050.00%
NVDA241115P000270002024-06-28 3:01PM EDT27.000.040.000.000.00-1050.00%
NVDA241115P000280002024-07-18 1:01PM EDT28.000.040.000.000.00-50050.00%
NVDA241115P000290002024-07-17 1:33PM EDT29.000.040.000.000.00-880050.00%
NVDA241115P000300002024-07-15 11:48AM EDT30.000.040.000.000.00-100050.00%
NVDA241115P000310002024-07-16 11:13AM EDT31.000.030.000.000.00-10050.00%
NVDA241115P000320002024-06-28 3:48PM EDT32.000.050.000.000.00-1050.00%
NVDA241115P000330002024-07-18 10:54AM EDT33.000.060.000.000.00-5050.00%
NVDA241115P000340002024-07-09 9:35AM EDT34.000.050.000.000.00-10050.00%
NVDA241115P000350002024-07-15 12:29PM EDT35.000.040.000.000.00-5050.00%
NVDA241115P000360002024-07-18 11:32AM EDT36.000.080.000.000.00-4050.00%
NVDA241115P000370002024-06-28 2:45PM EDT37.000.080.000.000.00-1050.00%
NVDA241115P000380002024-07-16 10:00AM EDT38.000.070.000.000.00-5050.00%
NVDA241115P000390002024-07-17 2:24PM EDT39.000.100.000.000.00-90050.00%
NVDA241115P000400002024-07-18 1:56PM EDT40.000.110.000.000.00-147050.00%
NVDA241115P000410002024-07-17 9:40AM EDT41.000.080.000.000.00-1050.00%
NVDA241115P000420002024-07-17 1:38PM EDT42.000.110.000.000.00-125050.00%
NVDA241115P000430002024-07-18 1:14PM EDT43.000.130.000.000.00-6050.00%
NVDA241115P000440002024-07-17 3:33PM EDT44.000.130.000.000.00-1025.00%
NVDA241115P000450002024-07-18 3:19PM EDT45.000.140.000.000.00-2025.00%
NVDA241115P000460002024-07-15 12:37PM EDT46.000.110.000.000.00-1025.00%
NVDA241115P000470002024-07-18 10:40AM EDT47.000.160.000.000.00-20025.00%
NVDA241115P000480002024-07-12 9:34AM EDT48.000.120.000.000.00-30025.00%
NVDA241115P000490002024-07-17 12:27PM EDT49.000.170.000.000.00-10025.00%
NVDA241115P000500002024-07-18 1:17PM EDT50.000.190.000.000.00-3025.00%
NVDA241115P000510002024-07-17 12:24PM EDT51.000.200.000.000.00-2025.00%
NVDA241115P000520002024-07-18 12:11PM EDT52.000.250.000.000.00-18025.00%
NVDA241115P000530002024-07-17 10:56AM EDT53.000.240.000.000.00-1025.00%
NVDA241115P000540002024-07-10 3:50PM EDT54.000.180.000.000.00-5025.00%
NVDA241115P000550002024-07-17 2:41PM EDT55.000.260.000.000.00-15025.00%
NVDA241115P000560002024-07-10 3:59PM EDT56.000.200.000.000.00-17025.00%
NVDA241115P000570002024-07-08 3:47PM EDT57.000.230.000.000.00-70025.00%
NVDA241115P000580002024-07-17 2:31PM EDT58.000.330.000.000.00-25025.00%
NVDA241115P000590002024-07-03 12:07PM EDT59.000.270.000.000.00-10025.00%
NVDA241115P000600002024-07-18 3:58PM EDT60.000.360.000.000.00-40025.00%
NVDA241115P000610002024-07-17 11:09AM EDT61.000.390.000.000.00-10025.00%
NVDA241115P000620002024-07-10 10:36AM EDT62.000.280.000.000.00-1025.00%
NVDA241115P000630002024-07-15 10:07AM EDT63.000.330.000.000.00-2025.00%
NVDA241115P000640002024-07-18 10:07AM EDT64.000.420.000.000.00-1025.00%
NVDA241115P000650002024-07-18 3:48PM EDT65.000.500.000.000.00-562025.00%
NVDA241115P000660002024-07-16 3:40PM EDT66.000.410.000.000.00-1025.00%
NVDA241115P000670002024-07-15 11:28AM EDT67.000.400.000.000.00-50025.00%
NVDA241115P000680002024-07-16 10:10AM EDT68.000.500.000.000.00-36025.00%
NVDA241115P000690002024-07-18 10:46AM EDT69.000.680.000.000.00-1025.00%
NVDA241115P000700002024-07-18 3:58PM EDT70.000.700.000.000.00-16025.00%
NVDA241115P000710002024-07-17 9:43AM EDT71.000.690.000.000.00-1025.00%
NVDA241115P000720002024-07-17 3:10PM EDT72.000.810.000.000.00-11025.00%
NVDA241115P000730002024-07-17 2:17PM EDT73.000.910.000.000.00-4025.00%
NVDA241115P000740002024-07-18 9:30AM EDT74.000.850.000.000.00-20012.50%
NVDA241115P000750002024-07-18 3:46PM EDT75.000.970.000.000.00-56012.50%
NVDA241115P000760002024-07-18 12:58PM EDT76.001.050.000.000.00-6012.50%
NVDA241115P000770002024-07-18 3:54PM EDT77.001.150.000.000.00-38012.50%
NVDA241115P000780002024-07-18 12:10PM EDT78.001.300.000.000.00-2012.50%
NVDA241115P000790002024-07-18 10:23AM EDT79.001.170.000.000.00-1012.50%
NVDA241115P000800002024-07-18 3:55PM EDT80.001.360.000.000.00-130012.50%
NVDA241115P000810002024-07-18 11:21AM EDT81.001.710.000.000.00-3012.50%
NVDA241115P000820002024-07-18 3:54PM EDT82.001.630.000.000.00-51012.50%
NVDA241115P000830002024-07-18 12:03PM EDT83.001.960.000.000.00-109012.50%
NVDA241115P000840002024-07-17 2:18PM EDT84.002.000.000.000.00-6012.50%
NVDA241115P000850002024-07-18 2:09PM EDT85.001.910.000.000.00-29012.50%
NVDA241115P000860002024-07-17 3:59PM EDT86.002.290.000.000.00-51012.50%
NVDA241115P000870002024-07-18 11:23AM EDT87.002.650.000.000.00-16012.50%
NVDA241115P000880002024-07-18 3:54PM EDT88.002.440.000.000.00-66012.50%
NVDA241115P000890002024-07-18 3:55PM EDT89.002.500.000.000.00-1012.50%
NVDA241115P000900002024-07-18 3:21PM EDT90.002.860.000.000.00-184012.50%
NVDA241115P000910002024-07-18 12:12PM EDT91.003.200.000.000.00-11012.50%
NVDA241115P000920002024-07-18 9:40AM EDT92.003.050.000.000.00-1012.50%
NVDA241115P000930002024-07-18 11:12AM EDT93.003.560.000.000.00-48012.50%
NVDA241115P000940002024-07-17 3:49PM EDT94.003.850.000.000.00-401012.50%
NVDA241115P000950002024-07-18 3:55PM EDT95.003.750.000.000.00-81012.50%
NVDA241115P000960002024-07-18 2:08PM EDT96.003.950.000.000.00-3306.25%
NVDA241115P000970002024-07-18 1:17PM EDT97.004.160.000.000.00-1606.25%
NVDA241115P000980002024-07-18 3:04PM EDT98.004.550.000.000.00-3706.25%
NVDA241115P000990002024-07-18 11:49AM EDT99.005.250.000.000.00-7406.25%
NVDA241115P001000002024-07-18 3:58PM EDT100.005.000.000.000.00-1,58006.25%
NVDA241115P001010002024-07-18 11:13AM EDT101.005.820.000.000.00-506.25%
NVDA241115P001020002024-07-18 11:54AM EDT102.006.270.000.000.00-1506.25%
NVDA241115P001030002024-07-18 3:06PM EDT103.006.090.000.000.00-43606.25%
NVDA241115P001040002024-07-18 1:07PM EDT104.006.450.000.000.00-5306.25%
NVDA241115P001050002024-07-18 3:28PM EDT105.006.980.000.000.00-17706.25%
NVDA241115P001060002024-07-18 1:55PM EDT106.007.050.000.000.00-6806.25%
NVDA241115P001070002024-07-18 3:12PM EDT107.007.700.000.000.00-4306.25%
NVDA241115P001080002024-07-18 3:12PM EDT108.008.050.000.000.00-1306.25%
NVDA241115P001090002024-07-18 3:12PM EDT109.008.500.000.000.00-15803.13%
NVDA241115P001100002024-07-18 3:59PM EDT110.008.400.000.000.00-28703.13%
NVDA241115P001110002024-07-18 3:55PM EDT111.008.700.000.000.00-9603.13%
NVDA241115P001120002024-07-18 3:21PM EDT112.009.700.000.000.00-2503.13%
NVDA241115P001130002024-07-18 3:21PM EDT113.0010.250.000.000.00-14603.13%
NVDA241115P001140002024-07-18 3:10PM EDT114.0010.450.000.000.00-5003.13%
NVDA241115P001150002024-07-18 3:12PM EDT115.0011.150.000.000.00-30801.56%
NVDA241115P001160002024-07-18 1:46PM EDT116.0011.200.000.000.00-22201.56%
NVDA241115P001170002024-07-18 3:00PM EDT117.0011.700.000.000.00-2401.56%
NVDA241115P001180002024-07-18 3:46PM EDT118.0012.050.000.000.00-14601.56%
NVDA241115P001190002024-07-18 3:33PM EDT119.0012.950.000.000.00-15400.78%
NVDA241115P001200002024-07-18 3:57PM EDT120.0013.090.000.000.00-1,58500.39%
NVDA241115P001210002024-07-18 3:36PM EDT121.0014.000.000.000.00-33800.05%
NVDA241115P001220002024-07-18 3:55PM EDT122.0014.000.000.000.00-61200.00%
NVDA241115P001230002024-07-18 3:54PM EDT123.0014.850.000.000.00-80400.00%
NVDA241115P001240002024-07-18 3:13PM EDT124.0016.000.000.000.00-2000.00%
NVDA241115P001250002024-07-18 3:38PM EDT125.0016.200.000.000.00-2400.00%
NVDA241115P001260002024-07-18 1:51PM EDT126.0016.650.000.000.00-5500.00%
NVDA241115P001270002024-07-18 3:13PM EDT127.0017.750.000.000.00-9100.00%
NVDA241115P001280002024-07-18 12:24PM EDT128.0018.650.000.000.00-600.00%
NVDA241115P001290002024-07-18 10:38AM EDT129.0018.950.000.000.00-1100.00%
NVDA241115P001300002024-07-18 3:57PM EDT130.0018.820.000.000.00-45500.00%
NVDA241115P001320002024-07-18 3:23PM EDT132.0021.050.000.000.00-25700.00%
NVDA241115P001340002024-07-18 3:24PM EDT134.0022.200.000.000.00-2800.00%
NVDA241115P001350002024-07-18 12:32PM EDT135.0022.850.000.000.00-2200.00%
NVDA241115P001360002024-07-18 11:48AM EDT136.0024.300.000.000.00-500.00%
NVDA241115P001380002024-07-18 10:19AM EDT138.0023.800.000.000.00-800.00%
NVDA241115P001400002024-07-18 3:22PM EDT140.0026.400.000.000.00-5300.00%
NVDA241115P001410002024-07-17 3:56PM EDT141.0028.000.000.000.00-200.00%
NVDA241115P001420002024-07-11 12:10PM EDT142.0021.650.000.000.00-600.00%
NVDA241115P001430002024-07-18 3:11PM EDT143.0028.350.000.000.00-1200.00%
NVDA241115P001440002024-07-18 3:13PM EDT144.0029.550.000.000.00-3100.00%
NVDA241115P001450002024-07-18 11:50AM EDT145.0031.200.000.000.00-1800.00%
NVDA241115P001460002024-07-18 12:20PM EDT146.0031.300.000.000.00-1400.00%
NVDA241115P001470002024-07-10 12:48PM EDT147.0022.300.000.000.00-900.00%
NVDA241115P001480002024-07-18 3:23PM EDT148.0032.750.000.000.00-2300.00%
NVDA241115P001490002024-07-18 3:06PM EDT149.0032.900.000.000.00-300.00%
NVDA241115P001500002024-07-18 3:17PM EDT150.0034.050.000.000.00-200.00%
NVDA241115P001520002024-07-12 1:38PM EDT152.0027.850.000.000.00-800.00%
NVDA241115P001540002024-07-17 12:42PM EDT154.0039.450.000.000.00-3000.00%
NVDA241115P001550002024-07-18 12:11PM EDT155.0038.550.000.000.00-700.00%
NVDA241115P001560002024-07-18 1:13PM EDT156.0038.100.000.000.00-3000.00%
NVDA241115P001580002024-07-17 3:29PM EDT158.0041.400.000.000.00-800.00%
NVDA241115P001600002024-07-17 3:03PM EDT160.0043.740.000.000.00-1000.00%
NVDA241115P001620002024-06-24 3:13PM EDT162.0044.450.000.000.00-100.00%
NVDA241115P001640002024-06-24 2:14PM EDT164.0047.400.000.000.00-100.00%
NVDA241115P001650002024-07-18 10:47AM EDT165.0048.250.000.000.00-400.00%
NVDA241115P001660002024-07-09 10:27AM EDT166.0037.650.000.000.00-200.00%
NVDA241115P001670002024-07-17 2:25PM EDT167.0049.750.000.000.00-100.00%
NVDA241115P001680002024-07-16 9:30AM EDT168.0042.530.000.000.00-100.00%
NVDA241115P001690002024-07-18 1:36PM EDT169.0049.700.000.000.00-300.00%
NVDA241115P001700002024-07-17 1:25PM EDT170.0052.750.000.000.00-3200.00%
NVDA241115P001710002024-06-24 12:00PM EDT171.0052.150.000.000.00--00.00%
NVDA241115P001720002024-06-26 9:48AM EDT172.0047.900.000.000.00-100.00%
NVDA241115P001730002024-07-18 12:33PM EDT173.0054.450.000.000.00-100.00%
NVDA241115P001740002024-06-24 12:00PM EDT174.0054.850.000.000.00-100.00%
NVDA241115P001750002024-07-10 9:49AM EDT175.0044.180.000.000.00-100.00%
NVDA241115P001760002024-06-07 3:55PM EDT176.0055.8151.2552.350.00--200.00%
NVDA241115P001770002024-06-21 1:01PM EDT177.0052.350.000.000.00-18000.00%
NVDA241115P001780002024-06-12 10:26AM EDT178.0052.7549.2549.700.00--00.00%
NVDA241115P001790002024-06-17 12:00AM EDT179.0092.56--0.00---0.00%
NVDA241115P001800002024-06-27 9:50AM EDT180.0056.450.000.000.00-200.00%
NVDA241115P001810002024-06-17 12:00AM EDT181.0094.44--0.00---0.00%
NVDA241115P001820002024-06-12 10:26AM EDT182.0056.3052.8053.050.00--10.00%
NVDA241115P001850002024-07-12 2:00PM EDT185.0055.400.000.000.00-100.00%
NVDA241115P001880002024-05-29 2:26PM EDT188.0073.0664.1066.050.00--00.00%
NVDA241115P001890002024-07-16 11:47AM EDT189.0062.850.000.000.00--00.00%
NVDA241115P001900002024-07-18 3:41PM EDT190.0069.500.000.000.00-600.00%
NVDA241115P001920002024-07-12 1:33PM EDT192.0061.800.000.000.00--00.00%
NVDA241115P001950002024-06-24 3:40PM EDT195.0075.450.000.000.00--00.00%
NVDA241115P002000002024-06-25 11:00AM EDT200.0077.980.000.000.00-200.00%
NVDA241115P002050002024-06-14 9:31AM EDT205.0075.1574.2076.650.00-1100.00%
NVDA241115P002100002024-06-12 10:25AM EDT210.0083.8079.2579.900.00-200.00%
NVDA241115P002150002024-06-13 10:57AM EDT215.0087.0483.2086.450.00-1100.00%
NVDA241115P002190002024-06-12 10:25AM EDT219.0092.8087.8088.500.00--00.00%
NVDA241115P002200002024-06-24 3:18PM EDT220.0099.650.000.000.00-100.00%
NVDA241115P002300002024-06-28 3:40PM EDT230.00106.100.000.000.00-1000.00%
NVDA241115P002400002024-06-28 3:40PM EDT240.00116.080.000.000.00-1000.00%
NVDA241115P002500002024-06-18 9:30AM EDT250.00118.80126.15130.150.00-2073.41%
NVDA241115P002600002024-06-17 1:35PM EDT260.00127.82141.45142.250.00-1091.58%
NVDA241115P002700002024-06-27 2:47PM EDT270.00144.870.000.000.00-500.00%
NVDA241115P002750002024-06-24 3:41PM EDT275.00155.030.000.000.00-400.00%
NVDA241115P002800002024-06-26 3:03PM EDT280.00156.700.000.000.00-4000.00%
NVDA241115P002900002024-06-05 3:32PM EDT290.000.350.120.600.00-12600.00%
NVDA241115P003000002024-06-07 10:51AM EDT300.000.420.220.52+0.02+5.00%47730.00%
NVDA241115P003100002024-05-23 3:02PM EDT310.000.420.180.650.00-6220.00%
NVDA241115P003200002024-05-30 9:30AM EDT320.000.510.220.700.00-1310.00%
NVDA241115P003300002024-05-23 2:55PM EDT330.000.440.260.740.00-5530.00%
NVDA241115P003400002024-05-30 3:20PM EDT340.000.620.400.770.00-1500.00%
NVDA241115P003500002024-05-30 12:41PM EDT350.000.620.380.600.00-11020.00%
NVDA241115P003600002024-06-04 1:02PM EDT360.000.750.370.840.00-2900.00%
NVDA241115P003700002024-06-07 3:32PM EDT370.000.460.440.90-0.24-34.29%21510.00%
NVDA241115P003800002024-06-07 10:46AM EDT380.000.890.470.97+0.41+85.42%1990.00%
NVDA241115P003900002024-06-07 1:25PM EDT390.000.630.511.02-0.16-20.25%1840.00%
NVDA241115P004000002024-06-07 11:31AM EDT400.001.000.621.00+0.19+23.46%16130.00%
NVDA241115P004100002024-06-07 10:27AM EDT410.000.940.611.14+0.17+22.08%13220.00%
NVDA241115P004200002024-06-07 11:50AM EDT420.001.130.661.20+0.10+9.71%22440.00%
NVDA241115P004300002024-06-06 12:03PM EDT430.001.000.991.260.00-21,8060.00%
NVDA241115P004400002024-05-24 12:15PM EDT440.001.070.781.330.00-17720.00%
NVDA241115P004500002024-06-07 3:59PM EDT450.001.200.901.40+0.06+5.26%21,8680.00%
NVDA241115P004600002024-06-06 2:16PM EDT460.001.210.911.490.00-1703940.00%
NVDA241115P004700002024-06-07 9:50AM EDT470.001.401.011.60+0.04+2.94%1720.00%
NVDA241115P004800002024-06-04 9:50AM EDT480.001.491.091.690.00-33780.00%
NVDA241115P004900002024-06-07 2:25PM EDT490.001.461.191.79-0.06-3.95%53260.00%
NVDA241115P005000002024-06-07 1:39PM EDT500.001.701.651.700.00-1086070.00%
NVDA241115P005100002024-06-05 1:06PM EDT510.001.611.391.920.00-12140.00%
NVDA241115P005200002024-06-07 1:50PM EDT520.001.881.522.17-0.11-5.53%31820.00%
NVDA241115P005300002024-06-07 10:21AM EDT530.002.201.652.31+0.07+3.29%1470.00%
NVDA241115P005400002024-06-07 12:42PM EDT540.002.201.782.48+0.26+13.40%11430.00%
NVDA241115P005500002024-06-06 10:20AM EDT550.002.352.002.610.00-11,0480.00%
NVDA241115P005600002024-06-07 12:21PM EDT560.002.652.112.81+0.05+1.92%11410.00%
NVDA241115P005700002024-06-07 9:44AM EDT570.003.252.323.00+0.45+16.07%11670.00%
NVDA241115P005800002024-06-06 10:58AM EDT580.002.922.493.200.00-34980.00%
NVDA241115P005900002024-06-07 9:45AM EDT590.003.352.713.40+0.35+11.67%11640.00%
NVDA241115P006000002024-06-07 12:21PM EDT600.003.502.983.55+0.05+1.45%71,2940.00%
NVDA241115P006100002024-06-07 9:40AM EDT610.003.853.253.85+0.62+19.19%11230.00%
NVDA241115P006200002024-06-07 12:37PM EDT620.003.803.554.10-0.15-3.80%15220.00%
NVDA241115P006300002024-06-06 11:14AM EDT630.004.123.904.250.00-17450.00%
NVDA241115P006400002024-06-06 11:14AM EDT640.004.464.154.600.00-11450.00%
NVDA241115P006500002024-06-07 1:39PM EDT650.004.734.654.95-0.17-3.47%48520.00%
NVDA241115P006600002024-06-07 1:34PM EDT660.005.134.805.25+0.33+6.88%12330.00%
NVDA241115P006700002024-06-06 3:22PM EDT670.005.905.205.650.00-26180.00%
NVDA241115P006800002024-06-07 3:32PM EDT680.005.855.606.10+0.45+8.33%23530.00%
NVDA241115P006900002024-06-07 2:49PM EDT690.006.546.056.55-0.28-4.11%22350.00%
NVDA241115P007000002024-06-07 3:29PM EDT700.007.006.457.05-0.55-7.28%101,9470.00%
NVDA241115P007100002024-06-07 12:47PM EDT710.007.527.057.55-0.38-4.81%63120.00%
NVDA241115P007200002024-06-07 1:29PM EDT720.008.007.458.40+0.37+4.85%21,8100.00%
NVDA241115P007300002024-06-07 12:47PM EDT730.008.738.208.95-1.22-12.26%53,4880.00%
NVDA241115P007400002024-06-06 10:21AM EDT740.009.588.809.400.00-15150.00%
NVDA241115P007500002024-06-07 3:57PM EDT750.009.809.6510.10-1.20-10.91%52,9970.00%
NVDA241115P007600002024-06-07 1:38PM EDT760.0010.5810.4510.85+0.60+6.01%63,7600.00%
NVDA241115P007700002024-06-07 3:31PM EDT770.0011.7011.2511.95-0.80-6.40%37410.00%
NVDA241115P007800002024-06-07 12:47PM EDT780.0012.7112.1012.55-0.14-1.09%154530.00%
NVDA241115P007900002024-06-07 2:02PM EDT790.0013.6012.7513.75-1.62-10.64%12400.00%
NVDA241115P008000002024-06-07 12:16PM EDT800.0015.1714.0014.45+0.37+2.50%51,4160.00%
NVDA241115P008100002024-06-07 2:09PM EDT810.0015.8915.0015.50+1.29+8.84%42180.00%
NVDA241115P008200002024-06-07 2:15PM EDT820.0017.6016.2016.90-0.55-3.03%31620.00%
NVDA241115P008300002024-06-05 2:31PM EDT830.0017.0117.4017.850.00-112010.00%
NVDA241115P008400002024-06-07 12:42PM EDT840.0019.5018.6519.10-1.65-7.80%22450.00%
NVDA241115P008500002024-06-07 3:39PM EDT850.0020.4520.0020.55-1.95-8.71%161,0300.00%
NVDA241115P008600002024-06-07 3:39PM EDT860.0021.7521.4521.95-2.80-11.41%11620.00%
NVDA241115P008700002024-06-06 9:30AM EDT870.0021.2322.9523.450.00-15810.00%
NVDA241115P008800002024-06-07 12:46PM EDT880.0025.4524.5025.50-0.98-3.71%38320.00%
NVDA241115P008900002024-06-07 1:28PM EDT890.0026.8526.2027.10-1.99-6.90%11000.00%
NVDA241115P009000002024-06-07 3:19PM EDT900.0029.5028.0028.65+0.40+1.37%299580.00%
NVDA241115P009100002024-06-07 1:39PM EDT910.0030.2029.8530.55-0.70-2.27%11850.00%
NVDA241115P009200002024-06-07 3:56PM EDT920.0032.4531.8032.55-1.10-3.28%61310.00%
NVDA241115P009300002024-06-07 1:22PM EDT930.0034.1033.8534.50+3.68+12.10%53180.00%
NVDA241115P009400002024-06-07 12:43PM EDT940.0037.0036.0036.80-1.60-4.15%72410.00%
NVDA241115P009500002024-06-07 9:38AM EDT950.0042.8238.2039.30+2.02+4.95%11,4220.00%
NVDA241115P009600002024-06-07 3:51PM EDT960.0041.3340.5541.50-2.67-6.07%52190.00%
NVDA241115P009700002024-06-07 1:23PM EDT970.0043.0243.0543.90-3.19-6.90%2682010.00%
NVDA241115P009800002024-06-07 3:44PM EDT980.0045.8945.6546.30-4.61-9.13%14470.00%
NVDA241115P009900002024-06-07 10:59AM EDT990.0053.9548.2549.00+6.75+14.30%22600.00%
NVDA241115P010000002024-06-07 3:52PM EDT1,000.0052.0551.1551.95-2.10-3.88%2636350.00%
NVDA241115P010100002024-06-06 3:37PM EDT1,010.0057.4053.9554.800.00-2802420.00%
NVDA241115P010200002024-06-07 3:19PM EDT1,020.0059.5556.9557.90+8.30+16.20%4690.00%
NVDA241115P010300002024-06-07 11:23AM EDT1,030.0066.6060.0561.00+7.75+13.17%11050.00%
NVDA241115P010400002024-06-07 12:56PM EDT1,040.0064.0563.2564.25-5.01-7.25%11790.00%
NVDA241115P010500002024-06-07 3:01PM EDT1,050.0068.2666.7067.55-3.25-4.54%292460.00%
NVDA241115P010600002024-06-07 10:33AM EDT1,060.0077.0070.0571.10+4.61+6.37%1500.00%
NVDA241115P010700002024-06-07 10:58AM EDT1,070.0081.0073.7574.60+5.10+6.72%2750.00%
NVDA241115P010800002024-06-07 10:35AM EDT1,080.0084.8277.4578.35+1.90+2.29%12090.00%
NVDA241115P010900002024-06-07 12:56PM EDT1,090.0081.9381.1582.35-7.42-8.30%2320.00%
NVDA241115P011000002024-06-07 3:58PM EDT1,100.0085.4585.1586.05-1.95-2.23%252050.00%
NVDA241115P011100002024-06-07 11:41AM EDT1,110.0096.5589.1090.10+2.80+2.99%21620.00%
NVDA241115P011200002024-06-06 9:38AM EDT1,120.0084.6293.3094.500.00-18990.00%
NVDA241115P011300002024-06-06 11:14AM EDT1,130.00100.4397.6098.800.00-25330.00%
NVDA241115P011400002024-06-04 3:15PM EDT1,140.00120.50101.90103.200.00-2152580.00%
NVDA241115P011500002024-06-07 11:58AM EDT1,150.00114.48106.50107.65+0.23+0.20%57490.00%
NVDA241115P011600002024-06-07 3:52PM EDT1,160.00112.00111.10112.35-9.82-8.06%11540.00%
NVDA241115P011700002024-06-07 2:58PM EDT1,170.00118.10115.75117.10-7.95-6.31%121740.00%
NVDA241115P011800002024-06-07 10:14AM EDT1,180.00130.70120.55122.15+11.30+9.46%10360.00%
NVDA241115P011900002024-06-07 9:30AM EDT1,190.00130.95125.50126.95+6.60+5.31%1340.00%
NVDA241115P012000002024-06-07 3:59PM EDT1,200.00132.00130.80132.25-3.45-2.55%6491,0540.00%
NVDA241115P012100002024-06-07 1:22PM EDT1,210.00135.43135.95137.45-5.87-4.15%2350.00%
NVDA241115P012200002024-06-07 10:42AM EDT1,220.00151.75141.15142.80+4.11+2.78%14230.00%
NVDA241115P012300002024-06-07 10:01AM EDT1,230.00157.75146.65148.25+3.84+2.49%61760.00%
NVDA241115P012400002024-06-07 11:44AM EDT1,240.00164.00152.10153.60+4.79+3.01%3250.00%
NVDA241115P012500002024-06-07 1:01PM EDT1,250.00157.56157.80159.50-9.78-5.84%562470.00%
NVDA241115P012600002024-06-06 10:35AM EDT1,260.00162.90163.35165.250.00-460.00%
NVDA241115P012700002024-06-07 12:02PM EDT1,270.00180.40169.35171.65-30.05-14.28%190.00%
NVDA241115P012800002024-06-07 12:02PM EDT1,280.00186.45174.95177.95+5.90+3.27%180.00%
NVDA241115P012900002024-06-05 11:26AM EDT1,290.00187.40181.05184.000.00-450.00%
NVDA241115P013000002024-06-07 11:08AM EDT1,300.00201.95187.15190.25+7.80+4.02%1510.00%
NVDA241115P013200002024-06-06 11:31AM EDT1,320.00206.00199.75204.100.00-550.00%
NVDA241115P013400002024-06-06 3:38PM EDT1,340.00220.00212.30216.450.00-330.00%
NVDA241115P013600002024-06-05 3:55PM EDT1,360.00219.87225.70229.900.00-140.00%
NVDA241115P013800002024-06-06 9:40AM EDT1,380.00220.97238.80243.050.00-201350.00%
NVDA241115P014000002024-06-06 12:16PM EDT1,400.00263.50252.85259.200.00-110.00%
NVDA241115P014100002024-04-29 1:03PM EDT1,410.00544.33303.00309.350.00-210.00%
NVDA241115P014200002024-03-19 9:39AM EDT1,420.00574.75572.05579.400.00-2310.00%
NVDA241115P014300002024-04-24 10:27AM EDT1,430.00600.57394.90399.650.00-200.00%
NVDA241115P014400002024-05-20 11:37AM EDT1,440.00500.76282.35288.200.00--10.00%
NVDA241115P014500002024-04-23 10:10AM EDT1,450.00638.750.000.000.00-200.00%
NVDA241115P014600002024-05-13 1:44PM EDT1,460.00559.27297.20303.900.00-200.00%
NVDA241115P014700002024-03-25 1:26PM EDT1,470.00536.07665.35679.400.00-200.00%
NVDA241115P014800002024-06-07 3:55PM EDT1,480.00316.10312.65319.35-131.25-29.34%2360.00%
NVDA241115P014900002024-05-23 12:31PM EDT1,490.00445.55320.50326.700.00-200.00%
NVDA241115P015000002024-06-03 3:06PM EDT1,500.00384.54328.40334.650.00-20190.00%
NVDA241115P015200002024-04-22 2:47PM EDT1,520.00725.87567.45582.450.00-200.00%
NVDA241115P015400002024-03-25 12:58PM EDT1,540.00600.61735.35749.400.00-200.00%
NVDA241115P015600002024-03-08 1:19PM EDT1,560.00682.30677.70685.500.00-1430.00%
NVDA241115P015800002024-03-07 2:45PM EDT1,580.00667.55694.00708.000.00--00.00%
NVDA241115P016000002024-05-14 2:33PM EDT1,600.00685.77411.00418.450.00-200.00%
NVDA241115P016200002024-06-07 3:55PM EDT1,620.00431.50428.35435.80-242.78-36.01%1000.00%
NVDA241115P016400002024-06-07 3:55PM EDT1,640.00449.35447.50453.00-73.50-14.06%250.00%
NVDA241115P016500002024-03-08 3:03PM EDT1,650.00773.49763.85777.100.00-1200.00%
NVDA241115P016600002024-05-16 10:21AM EDT1,660.00710.04463.45471.300.00--00.00%
NVDA241115P016800002024-05-23 2:42PM EDT1,680.00636.77483.00488.750.00--120.00%
NVDA241115P016900002024-03-07 4:00PM EDT1,690.00774.00803.85817.100.00--00.00%
NVDA241115P017000002024-03-11 3:54PM EDT1,700.00846.65824.80839.650.00-2000.00%
NVDA241115P017200002024-03-11 3:36PM EDT1,720.00865.40844.80859.650.00-3100.00%
NVDA241115P017300002024-03-11 2:12PM EDT1,730.00869.80854.80869.650.00-500.00%
NVDA241115P017400002024-03-12 1:01PM EDT1,740.00847.55828.85841.700.00-100.00%
NVDA241115P017500002024-03-11 3:47PM EDT1,750.00891.05874.80889.400.00-3000.00%
NVDA241115P017600002024-06-07 3:55PM EDT1,760.00558.15554.65562.05-337.35-37.67%200.00%
NVDA241115P017700002024-05-28 2:37PM EDT1,770.00644.65564.20572.400.00-330.00%
NVDA241115P017800002024-03-11 2:32PM EDT1,780.00917.25904.80919.650.00-600.00%
NVDA241115P017900002024-03-11 2:21PM EDT1,790.00925.65914.90928.800.00-500.00%
NVDA241115P018000002024-03-27 3:00PM EDT1,800.00901.85916.70931.000.00-200.00%
NVDA241115P018100002024-03-11 10:23AM EDT1,810.00944.35939.95943.600.00-1500.00%
NVDA241115P018200002024-05-16 10:21AM EDT1,820.00869.68611.35619.900.00--00.00%
NVDA241115P018500002024-03-18 10:52AM EDT1,850.00946.331,003.901,014.300.00--00.00%
NVDA241115P018800002024-05-29 2:26PM EDT1,880.00730.65670.75678.000.00-200.00%
NVDA241115P020000002024-05-29 2:26PM EDT2,000.00850.13787.85795.000.00--00.00%