Deutsche Märkte öffnen in 8 Stunden 32 Minuten
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.242,38 +2.064,04 (+3,81%) XRP EUR
0,52 +0,00 (+0,95%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00039000 | 2024-09-19 10:21AM EDT | 39.00 | 83.00 | 81.05 | 82.80 | +4.97 | +6.37% | 1 | 187 | 90.23% |
| NVDA250919C00040000 | 2024-09-19 11:18AM EDT | 40.00 | 81.00 | 79.90 | 81.60 | -1.80 | -2.17% | 11 | 149 | 86.85% |
| NVDA250919C00041000 | 2024-08-29 9:51AM EDT | 41.00 | 85.00 | 79.00 | 81.30 | 0.00 | - | 1 | 31 | 88.38% |
| NVDA250919C00042000 | 2024-09-10 12:04PM EDT | 42.00 | 66.65 | 78.30 | 80.35 | 0.00 | - | 4 | 30 | 87.94% |
| NVDA250919C00043000 | 2024-09-10 9:54AM EDT | 43.00 | 67.90 | 77.25 | 79.95 | 0.00 | - | 1 | 22 | 88.23% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 44.00 | 89.05 | 87.80 | 91.90 | 0.00 | - | 2 | 1 | 159.81% |
| NVDA250919C00045000 | 2024-09-06 2:59PM EDT | 45.00 | 61.74 | 75.40 | 77.00 | 0.00 | - | 1 | 359 | 81.80% |
| NVDA250919C00046000 | 2024-08-29 12:57PM EDT | 46.00 | 78.48 | 74.45 | 78.50 | 0.00 | - | 20 | 50 | 88.96% |
| NVDA250919C00047000 | 2024-08-29 12:57PM EDT | 47.00 | 77.57 | 73.55 | 76.30 | 0.00 | - | 20 | 34 | 83.59% |
| NVDA250919C00048000 | 2024-07-24 3:00PM EDT | 48.00 | 71.23 | 83.60 | 87.10 | 0.00 | - | 10 | 12 | 144.79% |
| NVDA250919C00049000 | 2024-09-12 1:51PM EDT | 49.00 | 75.20 | 71.75 | 74.10 | 0.00 | - | 1 | 6 | 80.35% |
| NVDA250919C00050000 | 2024-09-19 3:27PM EDT | 50.00 | 71.75 | 70.85 | 72.60 | +1.38 | +1.96% | 57 | 613 | 77.49% |
| NVDA250919C00052000 | 2024-09-12 3:28PM EDT | 52.00 | 71.47 | 69.20 | 71.50 | 0.00 | - | 1 | 17 | 78.30% |
| NVDA250919C00054000 | 2024-09-11 3:43PM EDT | 54.00 | 66.55 | 67.40 | 69.45 | 0.00 | - | 1 | 52 | 75.73% |
| NVDA250919C00055000 | 2024-09-19 3:22PM EDT | 55.00 | 67.34 | 66.55 | 70.55 | +2.79 | +4.32% | 2 | 82 | 80.40% |
| NVDA250919C00056000 | 2024-08-22 2:16PM EDT | 56.00 | 74.00 | 65.60 | 67.90 | 0.00 | - | 6 | 15 | 74.62% |
| NVDA250919C00058000 | 2024-09-12 10:45AM EDT | 58.00 | 66.71 | 64.20 | 65.60 | 0.00 | - | 1 | 138 | 72.56% |
| NVDA250919C00060000 | 2024-09-19 1:53PM EDT | 60.00 | 64.12 | 62.40 | 63.85 | +2.82 | +4.60% | 6 | 463 | 70.92% |
| NVDA250919C00062000 | 2024-09-17 1:00PM EDT | 62.00 | 60.00 | 60.65 | 61.85 | 0.00 | - | 1 | 225 | 68.82% |
| NVDA250919C00064000 | 2024-09-19 10:47AM EDT | 64.00 | 60.50 | 59.00 | 60.20 | +2.97 | +5.16% | 1 | 64 | 67.81% |
| NVDA250919C00065000 | 2024-09-17 11:22AM EDT | 65.00 | 58.54 | 58.20 | 59.60 | 0.00 | - | 28 | 234 | 67.85% |
| NVDA250919C00066000 | 2024-09-18 3:56PM EDT | 66.00 | 58.00 | 57.30 | 58.35 | +3.80 | +7.01% | 2 | 203 | 66.22% |
| NVDA250919C00068000 | 2024-09-06 3:09PM EDT | 68.00 | 44.10 | 55.80 | 56.95 | 0.00 | - | 11 | 88 | 65.99% |
| NVDA250919C00070000 | 2024-09-19 2:01PM EDT | 70.00 | 56.25 | 54.60 | 55.10 | +3.50 | +6.64% | 15 | 469 | 65.37% |
| NVDA250919C00072000 | 2024-09-12 10:12AM EDT | 72.00 | 55.36 | 52.65 | 53.85 | 0.00 | - | 1 | 472 | 64.40% |
| NVDA250919C00074000 | 2024-09-12 10:34AM EDT | 74.00 | 55.00 | 51.15 | 52.05 | 0.00 | - | 1 | 304 | 63.21% |
| NVDA250919C00075000 | 2024-09-17 1:15PM EDT | 75.00 | 52.25 | 50.50 | 54.45 | +2.43 | +4.88% | 1 | 293 | 68.66% |
| NVDA250919C00076000 | 2024-09-19 11:39AM EDT | 76.00 | 51.75 | 49.80 | 50.65 | +3.60 | +7.48% | 4 | 5,802 | 62.98% |
| NVDA250919C00078000 | 2024-09-19 3:09PM EDT | 78.00 | 49.25 | 48.50 | 49.80 | +2.71 | +5.82% | 34 | 1,414 | 63.67% |
| NVDA250919C00080000 | 2024-09-19 10:11AM EDT | 80.00 | 48.75 | 47.20 | 50.85 | +2.25 | +4.84% | 33 | 1,865 | 67.29% |
| NVDA250919C00082000 | 2024-09-18 3:46PM EDT | 82.00 | 42.90 | 45.90 | 48.65 | 0.00 | - | 1 | 699 | 65.50% |
| NVDA250919C00084000 | 2024-09-18 9:55AM EDT | 84.00 | 43.03 | 44.50 | 48.10 | 0.00 | - | 2 | 111 | 66.07% |
| NVDA250919C00085000 | 2024-09-19 9:54AM EDT | 85.00 | 44.38 | 43.85 | 47.40 | +2.44 | +5.82% | 26 | 328 | 65.75% |
| NVDA250919C00086000 | 2024-09-17 2:47PM EDT | 86.00 | 41.75 | 43.15 | 47.75 | 0.00 | - | 1 | 464 | 66.89% |
| NVDA250919C00088000 | 2024-09-18 9:41AM EDT | 88.00 | 40.25 | 41.85 | 48.95 | 0.00 | - | 1 | 278 | 69.87% |
| NVDA250919C00090000 | 2024-09-19 2:14PM EDT | 90.00 | 41.15 | 40.60 | 41.65 | +3.82 | +10.23% | 18 | 1,305 | 60.84% |
| NVDA250919C00092000 | 2024-09-18 2:26PM EDT | 92.00 | 39.40 | 39.25 | 42.15 | +0.70 | +1.81% | 1 | 424 | 62.67% |
| NVDA250919C00094000 | 2024-09-18 9:32AM EDT | 94.00 | 37.20 | 38.15 | 42.70 | 0.00 | - | 1 | 382 | 64.74% |
| NVDA250919C00095000 | 2024-09-17 3:39PM EDT | 95.00 | 36.24 | 37.55 | 38.20 | 0.00 | - | 51 | 343 | 59.35% |
| NVDA250919C00096000 | 2024-09-18 9:55AM EDT | 96.00 | 37.30 | 36.95 | 39.75 | +1.66 | +4.66% | 1 | 712 | 61.96% |
| NVDA250919C00098000 | 2024-09-19 11:54AM EDT | 98.00 | 36.85 | 35.75 | 40.35 | +2.55 | +7.43% | 1 | 1,242 | 63.75% |
| NVDA250919C00100000 | 2024-09-19 3:59PM EDT | 100.00 | 34.80 | 34.55 | 35.60 | +3.10 | +9.78% | 364 | 6,289 | 58.71% |
| NVDA250919C00102000 | 2024-09-18 3:43PM EDT | 102.00 | 31.35 | 33.55 | 36.35 | 0.00 | - | 1 | 840 | 60.80% |
| NVDA250919C00104000 | 2024-09-19 11:26AM EDT | 104.00 | 33.80 | 32.50 | 35.30 | +1.45 | +4.48% | 4 | 1,315 | 60.52% |
| NVDA250919C00105000 | 2024-09-19 10:54AM EDT | 105.00 | 32.80 | 32.00 | 35.15 | +3.51 | +11.98% | 37 | 1,129 | 60.84% |
| NVDA250919C00106000 | 2024-09-19 9:54AM EDT | 106.00 | 31.90 | 31.45 | 31.80 | +1.83 | +6.09% | 22 | 609 | 57.28% |
| NVDA250919C00108000 | 2024-09-19 11:12AM EDT | 108.00 | 31.50 | 30.45 | 33.25 | +2.48 | +8.55% | 2 | 664 | 59.92% |
| NVDA250919C00110000 | 2024-09-19 3:23PM EDT | 110.00 | 29.70 | 29.45 | 30.40 | +2.10 | +7.61% | 46 | 5,538 | 57.48% |
| NVDA250919C00112000 | 2024-09-19 1:49PM EDT | 112.00 | 29.62 | 28.50 | 29.50 | +1.72 | +6.16% | 19 | 849 | 57.32% |
| NVDA250919C00114000 | 2024-09-19 10:40AM EDT | 114.00 | 28.50 | 27.60 | 32.85 | +3.60 | +14.46% | 4 | 892 | 61.97% |
| NVDA250919C00115000 | 2024-09-19 3:35PM EDT | 115.00 | 27.49 | 27.15 | 29.85 | +2.69 | +10.85% | 13 | 2,408 | 58.97% |
| NVDA250919C00116000 | 2024-09-19 2:02PM EDT | 116.00 | 27.70 | 26.70 | 30.15 | +1.30 | +4.92% | 34 | 360 | 59.69% |
| NVDA250919C00118000 | 2024-09-19 2:50PM EDT | 118.00 | 26.30 | 25.85 | 26.80 | +1.75 | +7.13% | 21 | 1,419 | 56.76% |
| NVDA250919C00120000 | 2024-09-19 3:51PM EDT | 120.00 | 25.15 | 25.00 | 25.90 | +2.55 | +11.28% | 153 | 4,226 | 56.51% |
| NVDA250919C00122000 | 2024-09-19 12:42PM EDT | 122.00 | 25.00 | 24.15 | 29.35 | +3.00 | +13.64% | 12 | 1,471 | 60.97% |
| NVDA250919C00124000 | 2024-09-18 3:59PM EDT | 124.00 | 23.57 | 23.35 | 23.75 | +2.57 | +12.24% | 3 | 1,233 | 55.57% |
| NVDA250919C00125000 | 2024-09-19 2:51PM EDT | 125.00 | 23.30 | 23.00 | 27.75 | +1.55 | +7.13% | 20 | 2,505 | 60.28% |
| NVDA250919C00126000 | 2024-09-19 1:38PM EDT | 126.00 | 23.54 | 22.60 | 25.30 | +1.69 | +7.73% | 3 | 1,125 | 57.94% |
| NVDA250919C00128000 | 2024-09-19 1:56PM EDT | 128.00 | 22.70 | 21.80 | 24.55 | +1.20 | +5.58% | 1 | 3,146 | 57.73% |
| NVDA250919C00130000 | 2024-09-19 3:57PM EDT | 130.00 | 21.25 | 21.10 | 21.55 | +1.35 | +6.78% | 311 | 5,450 | 55.18% |
| NVDA250919C00132000 | 2024-09-19 10:12AM EDT | 132.00 | 20.98 | 20.35 | 23.10 | +0.43 | +2.09% | 2 | 605 | 57.39% |
| NVDA250919C00134000 | 2024-09-19 1:40PM EDT | 134.00 | 20.70 | 19.75 | 20.10 | +2.42 | +13.24% | 1 | 1,882 | 54.88% |
| NVDA250919C00135000 | 2024-09-19 2:36PM EDT | 135.00 | 20.10 | 19.40 | 19.85 | +2.10 | +11.67% | 4,655 | 1,328 | 54.89% |
| NVDA250919C00136000 | 2024-09-19 10:10AM EDT | 136.00 | 19.37 | 19.05 | 19.45 | +0.77 | +4.14% | 1 | 1,840 | 54.72% |
| NVDA250919C00137000 | 2024-09-16 12:57PM EDT | 137.00 | 19.05 | 18.75 | 21.70 | 0.00 | - | 1 | 237 | 57.42% |
| NVDA250919C00138000 | 2024-09-19 3:49PM EDT | 138.00 | 18.65 | 18.45 | 18.75 | +0.70 | +3.90% | 6 | 2,673 | 54.58% |
| NVDA250919C00139000 | 2024-09-18 10:13AM EDT | 139.00 | 18.75 | 18.10 | 18.50 | +1.44 | +8.32% | 1 | 192 | 54.55% |
| NVDA250919C00140000 | 2024-09-19 2:36PM EDT | 140.00 | 18.45 | 17.75 | 18.30 | +2.45 | +15.31% | 159 | 7,272 | 54.56% |
| NVDA250919C00141000 | 2024-09-17 3:01PM EDT | 141.00 | 17.04 | 17.50 | 17.90 | 0.00 | - | 1 | 1,318 | 54.46% |
| NVDA250919C00142000 | 2024-09-19 11:41AM EDT | 142.00 | 18.15 | 17.25 | 17.60 | +2.10 | +13.08% | 25 | 997 | 54.45% |
| NVDA250919C00144000 | 2024-09-19 3:36PM EDT | 144.00 | 17.00 | 16.65 | 17.10 | +1.50 | +9.68% | 13 | 410 | 54.41% |
| NVDA250919C00145000 | 2024-09-19 3:21PM EDT | 145.00 | 16.50 | 16.40 | 16.80 | +1.00 | +6.45% | 173 | 1,172 | 54.38% |
| NVDA250919C00146000 | 2024-09-19 2:10PM EDT | 146.00 | 16.67 | 16.10 | 16.45 | +1.22 | +7.90% | 1 | 681 | 54.23% |
| NVDA250919C00148000 | 2024-09-16 3:27PM EDT | 148.00 | 15.80 | 15.55 | 15.95 | 0.00 | - | 44 | 582 | 54.17% |
| NVDA250919C00150000 | 2024-09-19 3:56PM EDT | 150.00 | 15.20 | 15.05 | 15.40 | +1.60 | +11.76% | 356 | 8,250 | 54.08% |
| NVDA250919C00152000 | 2024-09-19 2:36PM EDT | 152.00 | 15.15 | 14.55 | 15.00 | +1.45 | +10.58% | 143 | 224 | 54.11% |
| NVDA250919C00154000 | 2024-09-19 2:36PM EDT | 154.00 | 14.65 | 14.05 | 14.65 | +1.67 | +12.87% | 4 | 581 | 54.17% |
| NVDA250919C00155000 | 2024-09-19 2:32PM EDT | 155.00 | 14.45 | 13.85 | 14.60 | +0.45 | +3.21% | 234 | 1,523 | 54.38% |
| NVDA250919C00156000 | 2024-09-19 3:24PM EDT | 156.00 | 13.80 | 13.60 | 14.05 | +0.30 | +2.22% | 2 | 221 | 53.98% |
| NVDA250919C00158000 | 2024-09-19 2:31PM EDT | 158.00 | 13.75 | 13.15 | 13.85 | +1.80 | +15.06% | 51 | 661 | 54.20% |
| NVDA250919C00160000 | 2024-09-19 3:23PM EDT | 160.00 | 12.90 | 12.70 | 13.20 | +1.24 | +10.63% | 54 | 4,540 | 53.89% |
| NVDA250919C00162000 | 2024-09-19 3:00PM EDT | 162.00 | 12.60 | 12.30 | 12.75 | +1.65 | +15.07% | 30 | 459 | 53.82% |
| NVDA250919C00164000 | 2024-09-16 12:57PM EDT | 164.00 | 12.35 | 11.90 | 12.30 | 0.00 | - | 11 | 528 | 53.73% |
| NVDA250919C00165000 | 2024-09-19 3:12PM EDT | 165.00 | 11.85 | 11.70 | 12.15 | +0.34 | +2.95% | 16 | 1,015 | 53.76% |
| NVDA250919C00166000 | 2024-09-19 2:09PM EDT | 166.00 | 12.00 | 11.50 | 11.85 | +0.85 | +7.62% | 2 | 448 | 53.61% |
| NVDA250919C00168000 | 2024-09-18 2:40PM EDT | 168.00 | 11.00 | 11.10 | 11.45 | 0.00 | - | 7 | 655 | 53.52% |
| NVDA250919C00170000 | 2024-09-19 3:12PM EDT | 170.00 | 10.95 | 10.75 | 11.15 | +1.40 | +14.66% | 42 | 2,641 | 53.56% |
| NVDA250919C00175000 | 2024-09-19 2:46PM EDT | 175.00 | 10.20 | 9.90 | 10.25 | +1.36 | +15.38% | 129 | 4,476 | 53.44% |
| NVDA250919C00180000 | 2024-09-19 1:22PM EDT | 180.00 | 9.60 | 9.10 | 9.40 | +1.02 | +11.89% | 10 | 2,850 | 53.27% |
| NVDA250919C00185000 | 2024-09-19 1:50PM EDT | 185.00 | 8.45 | 8.35 | 8.80 | -0.24 | -2.76% | 4 | 1,993 | 53.31% |
| NVDA250919C00190000 | 2024-09-18 3:25PM EDT | 190.00 | 7.20 | 7.70 | 7.95 | 0.00 | - | 34 | 1,038 | 53.03% |
| NVDA250919C00195000 | 2024-09-17 11:10AM EDT | 195.00 | 7.69 | 7.10 | 7.30 | 0.00 | - | 1 | 1,562 | 52.92% |
| NVDA250919C00200000 | 2024-09-19 2:10PM EDT | 200.00 | 6.87 | 6.55 | 6.75 | +1.03 | +17.64% | 54 | 2,833 | 52.89% |
| NVDA250919C00205000 | 2024-09-18 11:47AM EDT | 205.00 | 5.60 | 6.05 | 6.25 | 0.00 | - | 1 | 326 | 52.88% |
| NVDA250919C00210000 | 2024-09-19 2:48PM EDT | 210.00 | 5.85 | 5.60 | 5.80 | +0.70 | +13.59% | 9 | 428 | 52.90% |
| NVDA250919C00212000 | 2024-09-19 10:02AM EDT | 212.00 | 5.60 | 5.45 | 5.65 | -0.45 | -7.44% | 1 | 1,280 | 52.97% |
| NVDA250919C00213000 | 2024-09-19 11:35AM EDT | 213.00 | 5.75 | 5.35 | 5.60 | -0.10 | -1.71% | 5 | 38 | 53.00% |
| NVDA250919C00214000 | 2024-09-16 9:53AM EDT | 214.00 | 5.85 | 5.25 | 5.45 | 0.00 | - | 1 | 230 | 52.87% |
| NVDA250919C00215000 | 2024-09-12 12:19PM EDT | 215.00 | 5.60 | 5.20 | 5.50 | -1.45 | -20.57% | 1 | 368 | 53.12% |
| NVDA250919C00216000 | 2024-09-16 9:34AM EDT | 216.00 | 5.77 | 5.05 | 5.35 | 0.00 | - | 2 | 21 | 52.91% |
| NVDA250919C00217000 | 2024-09-13 3:35PM EDT | 217.00 | 6.42 | 5.00 | 5.35 | 0.00 | - | 2 | 339 | 53.07% |
| NVDA250919C00218000 | 2024-09-11 1:28PM EDT | 218.00 | 5.08 | 4.90 | 5.20 | 0.00 | - | 1 | 7 | 52.92% |
| NVDA250919C00219000 | 2024-09-16 11:52AM EDT | 219.00 | 5.40 | 4.90 | 5.05 | 0.00 | - | 10 | 169 | 52.93% |
| NVDA250919C00220000 | 2024-09-19 11:30AM EDT | 220.00 | 5.21 | 4.80 | 5.05 | +0.76 | +17.08% | 2 | 1,675 | 53.01% |
| NVDA250919C00221000 | 2024-09-03 1:55PM EDT | 221.00 | 4.30 | 4.70 | 4.95 | 0.00 | - | 3 | 20 | 52.92% |
| NVDA250919C00222000 | 2024-09-12 10:01AM EDT | 222.00 | 6.27 | 4.65 | 4.90 | 0.00 | - | 1 | 90 | 53.00% |
| NVDA250919C00223000 | 2024-09-12 10:48AM EDT | 223.00 | 6.45 | 4.55 | 4.85 | 0.00 | - | 2 | 9 | 52.99% |
| NVDA250919C00224000 | 2024-09-19 10:09AM EDT | 224.00 | 4.65 | 4.55 | 4.70 | -0.38 | -7.55% | 131 | 66 | 52.98% |
| NVDA250919C00225000 | 2024-09-18 3:27PM EDT | 225.00 | 4.69 | 4.45 | 4.70 | +0.49 | +11.67% | 2 | 100 | 53.04% |
| NVDA250919C00226000 | 2024-09-19 11:35AM EDT | 226.00 | 4.75 | 4.35 | 4.60 | -1.55 | -24.60% | 1 | 27 | 52.94% |
| NVDA250919C00227000 | 2024-09-19 1:12PM EDT | 227.00 | 4.65 | 4.35 | 4.50 | -1.43 | -23.52% | 2 | 109 | 52.99% |
| NVDA250919C00228000 | 2024-09-19 9:36AM EDT | 228.00 | 4.30 | 4.25 | 4.40 | +0.80 | +22.86% | 6 | 191 | 52.88% |
| NVDA250919C00230000 | 2024-09-19 2:36PM EDT | 230.00 | 4.35 | 4.15 | 4.30 | -0.16 | -3.55% | 3 | 830 | 52.98% |
| NVDA250919C00235000 | 2024-09-12 1:15PM EDT | 235.00 | 3.95 | 3.85 | 4.00 | -1.40 | -26.17% | 8 | 115 | 53.00% |
| NVDA250919C00240000 | 2024-09-19 12:17PM EDT | 240.00 | 3.80 | 3.60 | 3.85 | +0.41 | +12.09% | 142 | 1,802 | 53.31% |
| NVDA250919C00245000 | 2024-09-17 9:48AM EDT | 245.00 | 3.79 | 3.35 | 3.60 | 0.00 | - | 6 | 61 | 53.36% |
| NVDA250919C00250000 | 2024-09-19 3:49PM EDT | 250.00 | 3.25 | 3.10 | 3.25 | +0.35 | +12.07% | 45 | 2,589 | 53.14% |
| NVDA250919C00255000 | 2024-09-19 1:44PM EDT | 255.00 | 3.10 | 2.93 | 3.05 | +0.20 | +6.90% | 1 | 257 | 53.31% |
| NVDA250919C00260000 | 2024-09-19 11:34AM EDT | 260.00 | 2.96 | 2.74 | 2.93 | +0.28 | +10.45% | 1 | 279 | 53.54% |
| NVDA250919C00265000 | 2024-09-16 9:50AM EDT | 265.00 | 2.65 | 2.57 | 2.65 | -0.35 | -11.67% | 2 | 701 | 53.41% |
| NVDA250919C00270000 | 2024-09-19 1:40PM EDT | 270.00 | 2.59 | 2.41 | 2.49 | +0.31 | +13.60% | 1 | 342 | 53.50% |
| NVDA250919C00275000 | 2024-09-19 12:26PM EDT | 275.00 | 2.39 | 2.26 | 2.35 | +0.33 | +16.02% | 19 | 317 | 53.61% |
| NVDA250919C00280000 | 2024-09-19 3:16PM EDT | 280.00 | 2.17 | 2.12 | 2.20 | +0.20 | +10.15% | 76 | 5,582 | 53.67% |
| NVDA250919C00390000 | 2024-05-21 11:46AM EDT | 390.00 | 594.58 | 843.70 | 859.60 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA250919C00400000 | 2024-06-03 12:23PM EDT | 400.00 | 765.13 | 836.45 | 850.60 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 450.00 | 542.09 | 792.15 | 806.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00470000 | 2024-06-05 1:25PM EDT | 470.00 | 779.15 | 774.55 | 788.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 761.66 | 748.45 | 762.35 | +62.01 | +8.86% | 1 | 16 | 0.00% |
| NVDA250919C00520000 | 2024-06-05 2:47PM EDT | 520.00 | 745.60 | 731.30 | 745.25 | +745.60 | - | - | 1 | 0.00% |
| NVDA250919C00540000 | 2024-05-29 1:34PM EDT | 540.00 | 659.67 | 714.25 | 728.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 432.90 | 440.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250919C00580000 | 2024-06-05 1:19PM EDT | 580.00 | 688.16 | 680.75 | 694.70 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA250919C00600000 | 2024-06-04 1:25PM EDT | 600.00 | 613.10 | 664.25 | 678.30 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250919C00620000 | 2024-06-04 3:45PM EDT | 620.00 | 610.57 | 648.00 | 661.55 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 640.00 | 476.80 | 631.90 | 645.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250919C00660000 | 2024-06-07 1:05PM EDT | 660.00 | 628.37 | 616.35 | 629.35 | +8.69 | +1.40% | 14 | 16 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919C00700000 | 2024-05-31 12:02PM EDT | 700.00 | 484.81 | 585.30 | 596.50 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA250919C00720000 | 2024-06-06 9:52AM EDT | 720.00 | 588.61 | 570.60 | 582.90 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 740.00 | 334.88 | 555.60 | 569.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C00760000 | 2024-06-07 1:28PM EDT | 760.00 | 551.05 | 542.70 | 552.85 | -7.65 | -1.37% | 2 | 582 | 0.00% |
| NVDA250919C00780000 | 2024-06-05 10:19AM EDT | 780.00 | 518.88 | 528.55 | 537.80 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA250919C00800000 | 2024-06-07 1:28PM EDT | 800.00 | 522.55 | 513.75 | 523.85 | +3.44 | +0.66% | 2 | 161 | 0.00% |
| NVDA250919C00820000 | 2024-05-30 11:09AM EDT | 820.00 | 440.00 | 499.65 | 511.55 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250919C00840000 | 2024-06-05 10:42AM EDT | 840.00 | 483.00 | 486.90 | 498.15 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 860.00 | 375.50 | 472.75 | 482.60 | 0.00 | - | 11 | 32 | 0.00% |
| NVDA250919C00880000 | 2024-06-06 9:49AM EDT | 880.00 | 471.90 | 459.65 | 471.55 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919C00900000 | 2024-06-07 10:22AM EDT | 900.00 | 437.45 | 447.30 | 457.75 | -9.85 | -2.20% | 1 | 27 | 0.00% |
| NVDA250919C00920000 | 2024-06-06 9:55AM EDT | 920.00 | 435.00 | 434.70 | 444.75 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA250919C00940000 | 2024-06-06 3:38PM EDT | 940.00 | 426.49 | 422.50 | 432.70 | 0.00 | - | 10 | 36 | 0.00% |
| NVDA250919C00960000 | 2024-06-05 1:11PM EDT | 960.00 | 415.86 | 411.70 | 422.35 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C00980000 | 2024-06-04 1:49PM EDT | 980.00 | 357.05 | 399.30 | 408.00 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA250919C01000000 | 2024-06-07 10:10AM EDT | 1,000.00 | 384.00 | 388.05 | 399.65 | -9.00 | -2.29% | 2 | 134 | 0.00% |
| NVDA250919C01020000 | 2024-05-31 12:08PM EDT | 1,020.00 | 290.45 | 380.65 | 385.70 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA250919C01040000 | 2024-06-07 3:18PM EDT | 1,040.00 | 368.44 | 369.95 | 374.85 | +3.60 | +0.99% | 2 | 110 | 0.00% |
| NVDA250919C01060000 | 2024-06-07 3:25PM EDT | 1,060.00 | 361.38 | 359.40 | 364.45 | +13.28 | +3.82% | 1 | 21 | 0.00% |
| NVDA250919C01080000 | 2024-06-07 1:08PM EDT | 1,080.00 | 354.40 | 349.20 | 354.30 | +11.11 | +3.24% | 20 | 55 | 0.00% |
| NVDA250919C01100000 | 2024-06-07 2:44PM EDT | 1,100.00 | 339.83 | 339.45 | 344.05 | +1.03 | +0.30% | 3 | 386 | 0.00% |
| NVDA250919C01120000 | 2024-06-04 2:50PM EDT | 1,120.00 | 300.00 | 329.55 | 334.55 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01140000 | 2024-06-07 2:54PM EDT | 1,140.00 | 322.00 | 320.10 | 325.00 | +10.00 | +3.21% | 2 | 45 | 0.00% |
| NVDA250919C01160000 | 2024-06-06 11:08AM EDT | 1,160.00 | 320.20 | 310.85 | 316.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA250919C01180000 | 2024-06-07 2:42PM EDT | 1,180.00 | 304.47 | 302.00 | 306.95 | +6.37 | +2.14% | 11 | 27 | 0.00% |
| NVDA250919C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 295.57 | 293.35 | 297.95 | -2.93 | -0.98% | 7 | 167 | 0.00% |
| NVDA250919C01220000 | 2024-06-07 2:42PM EDT | 1,220.00 | 286.95 | 284.70 | 289.55 | +2.95 | +1.04% | 11 | 109 | 0.00% |
| NVDA250919C01240000 | 2024-06-07 12:51PM EDT | 1,240.00 | 276.89 | 276.35 | 281.45 | -0.11 | -0.04% | 1 | 69 | 0.00% |
| NVDA250919C01260000 | 2024-06-07 3:51PM EDT | 1,260.00 | 270.49 | 268.55 | 273.35 | +1.34 | +0.50% | 1 | 72 | 0.00% |
| NVDA250919C01280000 | 2024-06-06 9:56AM EDT | 1,280.00 | 258.60 | 260.45 | 265.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919C01300000 | 2024-06-07 2:51PM EDT | 1,300.00 | 253.00 | 253.20 | 257.60 | -0.15 | -0.06% | 11 | 286 | 0.00% |
| NVDA250919C01320000 | 2024-06-05 10:44AM EDT | 1,320.00 | 241.13 | 245.70 | 250.55 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA250919C01340000 | 2024-06-06 3:12PM EDT | 1,340.00 | 240.21 | 238.60 | 243.20 | 0.00 | - | 13 | 17 | 0.00% |
| NVDA250919C01360000 | 2024-06-05 2:44PM EDT | 1,360.00 | 238.83 | 231.65 | 236.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA250919C01370000 | 2024-06-06 10:06AM EDT | 1,370.00 | 236.43 | 228.05 | 232.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250919C01380000 | 2024-06-06 1:46PM EDT | 1,380.00 | 223.52 | 224.80 | 229.80 | 0.00 | - | 27 | 61 | 0.00% |
| NVDA250919C01390000 | 2024-05-31 12:21PM EDT | 1,390.00 | 155.05 | 221.55 | 226.35 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250919C01400000 | 2024-06-07 12:14PM EDT | 1,400.00 | 217.00 | 218.60 | 222.90 | -8.24 | -3.66% | 3 | 100 | 0.00% |
| NVDA250919C01410000 | 2024-06-06 9:49AM EDT | 1,410.00 | 224.86 | 215.35 | 220.05 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250919C01420000 | 2024-06-06 1:11PM EDT | 1,420.00 | 208.97 | 212.05 | 216.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA250919C01440000 | 2024-06-06 1:17PM EDT | 1,440.00 | 203.25 | 205.90 | 210.60 | 0.00 | - | 20 | 21 | 0.00% |
| NVDA250919C01460000 | 2024-06-05 1:37PM EDT | 1,460.00 | 203.80 | 200.00 | 204.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA250919C01500000 | 2024-06-07 2:34PM EDT | 1,500.00 | 188.95 | 188.75 | 192.35 | +1.14 | +0.61% | 12 | 62 | 0.00% |
| NVDA250919C01520000 | 2024-06-05 12:56PM EDT | 1,520.00 | 184.25 | 183.60 | 186.95 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250919C01540000 | 2024-06-06 1:16PM EDT | 1,540.00 | 175.49 | 177.65 | 181.65 | +175.49 | - | - | 2 | 0.00% |
| NVDA250919C01560000 | 2024-06-06 2:01PM EDT | 1,560.00 | 172.37 | 172.50 | 176.45 | 0.00 | - | 12 | 16 | 0.00% |
| NVDA250919C01580000 | 2024-06-05 11:15AM EDT | 1,580.00 | 165.28 | 168.15 | 171.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919C01600000 | 2024-06-06 10:25AM EDT | 1,600.00 | 166.80 | 163.00 | 166.25 | 0.00 | - | 21 | 22 | 0.00% |
| NVDA250919C01620000 | 2024-06-06 1:48PM EDT | 1,620.00 | 157.67 | 158.65 | 161.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919C01640000 | 2024-06-06 12:24PM EDT | 1,640.00 | 154.13 | 154.05 | 157.30 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA250919C01660000 | 2024-06-07 9:31AM EDT | 1,660.00 | 145.86 | 149.65 | 152.70 | -6.54 | -4.29% | 1 | 13 | 0.00% |
| NVDA250919C01680000 | 2024-06-06 1:46PM EDT | 1,680.00 | 145.16 | 144.70 | 148.60 | +145.16 | - | - | 27 | 0.00% |
| NVDA250919C01950000 | 2024-06-07 9:48AM EDT | 1,950.00 | 99.00 | 99.05 | 101.50 | +1.40 | +1.43% | 3 | 11 | 402.33% |
| NVDA250919C02000000 | 2024-06-07 10:50AM EDT | 2,000.00 | 92.10 | 92.35 | 94.95 | +2.10 | +2.33% | 9 | 47 | 373.69% |
| NVDA250919C02050000 | 2024-06-05 1:33PM EDT | 2,050.00 | 88.60 | 86.10 | 88.80 | 0.00 | - | 1 | 1 | 352.07% |
| NVDA250919C02100000 | 2024-06-07 9:57AM EDT | 2,100.00 | 81.00 | 80.85 | 83.15 | +2.00 | +2.53% | 1 | 22 | 335.72% |
| NVDA250919C02120000 | 2024-06-06 10:17AM EDT | 2,120.00 | 78.95 | 78.20 | 80.90 | 0.00 | - | 1 | 187 | 328.91% |
| NVDA250919C02130000 | 2024-05-30 3:19PM EDT | 2,130.00 | 62.00 | 77.50 | 79.95 | 0.00 | - | 1 | 1 | 326.73% |
| NVDA250919C02150000 | 2024-06-06 2:58PM EDT | 2,150.00 | 76.83 | 75.55 | 77.90 | 0.00 | - | 7 | 9 | 321.52% |
| NVDA250919C02170000 | 2024-06-06 9:59AM EDT | 2,170.00 | 71.36 | 72.85 | 76.05 | 0.00 | - | 5 | 5 | 315.74% |
| NVDA250919C02200000 | 2024-06-07 9:34AM EDT | 2,200.00 | 68.00 | 70.70 | 73.00 | -2.85 | -4.02% | 1 | 3 | 309.49% |
| NVDA250919C02220000 | 2024-06-06 9:36AM EDT | 2,220.00 | 85.05 | 68.70 | 70.95 | +85.05 | - | - | 1 | 304.71% |
| NVDA250919C02240000 | 2024-06-05 2:59PM EDT | 2,240.00 | 70.60 | 66.55 | 69.40 | +70.60 | - | - | 1 | 300.46% |
| NVDA250919C02260000 | 2024-06-06 11:14AM EDT | 2,260.00 | 67.80 | 64.90 | 67.55 | +67.80 | - | 3 | 1 | 296.55% |
| NVDA250919C02270000 | 2024-06-07 3:59PM EDT | 2,270.00 | 66.75 | 64.45 | 66.55 | +66.75 | - | 2 | 0 | 294.98% |
| NVDA250919C02280000 | 2024-06-06 2:47PM EDT | 2,280.00 | 65.79 | 63.65 | 65.85 | 0.00 | - | 20 | 26 | 293.36% |
| NVDA250919C02300000 | 2024-06-06 11:14AM EDT | 2,300.00 | 64.47 | 61.70 | 64.10 | +64.47 | - | - | 3 | 289.34% |
| NVDA250919C02350000 | 2024-06-06 9:53AM EDT | 2,350.00 | 64.25 | 58.30 | 60.30 | +64.25 | - | - | 1 | 281.87% |
| NVDA250919C02400000 | 2024-06-07 2:27PM EDT | 2,400.00 | 55.50 | 54.65 | 56.90 | +55.50 | - | 3 | 2 | 274.75% |
| NVDA250919C02500000 | 2024-06-07 3:58PM EDT | 2,500.00 | 49.87 | 48.25 | 50.50 | +49.87 | - | 2 | - | 262.28% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00039000 | 2024-09-19 2:11PM EDT | 39.00 | 0.54 | 0.50 | 0.58 | -0.08 | -12.90% | 2 | 527 | 60.69% |
| NVDA250919P00040000 | 2024-09-19 9:50AM EDT | 40.00 | 0.60 | 0.58 | 0.62 | -0.07 | -10.45% | 11 | 5,762 | 60.55% |
| NVDA250919P00041000 | 2024-09-10 1:45PM EDT | 41.00 | 1.01 | 0.62 | 0.67 | 0.00 | - | 32 | 145 | 60.08% |
| NVDA250919P00042000 | 2024-09-18 2:00PM EDT | 42.00 | 3.58 | 0.67 | 0.71 | 0.00 | - | 3 | 473 | 59.57% |
| NVDA250919P00043000 | 2024-09-11 9:43AM EDT | 43.00 | 1.03 | 0.72 | 0.76 | 0.00 | - | 1 | 56 | 59.13% |
| NVDA250919P00044000 | 2024-09-12 10:15AM EDT | 44.00 | 1.02 | 0.76 | 0.83 | 0.00 | - | 5 | 57 | 58.72% |
| NVDA250919P00045000 | 2024-09-18 2:00PM EDT | 45.00 | 0.84 | 0.82 | 0.87 | -0.06 | -6.67% | 1 | 429 | 58.20% |
| NVDA250919P00046000 | 2024-09-13 12:39PM EDT | 46.00 | 0.85 | 0.88 | 0.93 | -0.26 | -23.42% | 50 | 86 | 57.81% |
| NVDA250919P00047000 | 2024-08-12 9:49AM EDT | 47.00 | 1.88 | 1.50 | 1.55 | 0.00 | - | 2 | 26 | 63.65% |
| NVDA250919P00048000 | 2024-09-18 11:40AM EDT | 48.00 | 1.13 | 0.99 | 1.07 | 0.00 | - | 6 | 1,010 | 57.01% |
| NVDA250919P00049000 | 2024-09-12 10:25AM EDT | 49.00 | 1.41 | 1.06 | 1.13 | 0.00 | - | 7 | 67 | 56.59% |
| NVDA250919P00050000 | 2024-09-19 2:51PM EDT | 50.00 | 1.14 | 1.15 | 1.20 | -0.09 | -7.32% | 51 | 1,286 | 56.32% |
| NVDA250919P00052000 | 2024-09-18 2:00PM EDT | 52.00 | 4.09 | 1.28 | 1.36 | 0.00 | - | 6 | 352 | 55.51% |
| NVDA250919P00054000 | 2024-09-05 9:38AM EDT | 54.00 | 2.30 | 1.45 | 1.53 | 0.00 | - | 3 | 3,810 | 54.83% |
| NVDA250919P00055000 | 2024-09-19 3:41PM EDT | 55.00 | 1.57 | 1.57 | 1.63 | -0.19 | -10.80% | 1 | 183 | 54.66% |
| NVDA250919P00056000 | 2024-09-11 10:27AM EDT | 56.00 | 1.63 | 1.65 | 1.72 | -0.90 | -35.57% | 1 | 1,889 | 54.26% |
| NVDA250919P00058000 | 2024-09-19 3:48PM EDT | 58.00 | 1.88 | 1.82 | 1.94 | -1.67 | -47.04% | 21 | 278 | 53.58% |
| NVDA250919P00060000 | 2024-09-19 1:32PM EDT | 60.00 | 2.05 | 2.06 | 2.18 | -0.18 | -8.07% | 9 | 1,487 | 53.13% |
| NVDA250919P00062000 | 2024-09-18 2:00PM EDT | 62.00 | 5.10 | 2.37 | 2.44 | 0.00 | - | 3 | 353 | 52.83% |
| NVDA250919P00064000 | 2024-09-16 9:48AM EDT | 64.00 | 3.25 | 2.65 | 2.72 | 0.00 | - | 10 | 1,659 | 52.38% |
| NVDA250919P00065000 | 2024-09-16 3:41PM EDT | 65.00 | 3.25 | 2.80 | 2.87 | 0.00 | - | 4 | 196 | 52.17% |
| NVDA250919P00066000 | 2024-09-18 2:07PM EDT | 66.00 | 2.85 | 2.94 | 3.05 | -0.27 | -8.65% | 50 | 938 | 51.98% |
| NVDA250919P00068000 | 2024-09-18 3:02PM EDT | 68.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 3 | 4,268 | 51.58% |
| NVDA250919P00070000 | 2024-09-19 2:32PM EDT | 70.00 | 3.57 | 3.60 | 3.75 | -0.48 | -11.85% | 172 | 6,735 | 51.17% |
| NVDA250919P00072000 | 2024-09-19 2:05PM EDT | 72.00 | 3.95 | 4.00 | 4.15 | -0.35 | -8.14% | 740 | 2,381 | 50.89% |
| NVDA250919P00074000 | 2024-09-19 3:46PM EDT | 74.00 | 4.35 | 4.40 | 4.55 | -0.65 | -13.00% | 1,102 | 1,219 | 50.49% |
| NVDA250919P00075000 | 2024-09-19 3:54PM EDT | 75.00 | 4.70 | 4.65 | 4.80 | -0.51 | -9.79% | 17 | 7,536 | 50.47% |
| NVDA250919P00076000 | 2024-09-19 11:11AM EDT | 76.00 | 4.80 | 4.85 | 5.00 | -0.55 | -10.28% | 2 | 674 | 50.21% |
| NVDA250919P00078000 | 2024-09-19 3:21PM EDT | 78.00 | 5.39 | 5.35 | 5.45 | -0.61 | -10.17% | 4 | 2,338 | 50.11% |
| NVDA250919P00080000 | 2024-09-19 3:17PM EDT | 80.00 | 5.85 | 5.85 | 5.95 | -0.55 | -8.59% | 345 | 10,409 | 49.81% |
| NVDA250919P00082000 | 2024-09-19 3:50PM EDT | 82.00 | 6.40 | 6.35 | 6.50 | -0.70 | -9.86% | 17 | 2,650 | 49.59% |
| NVDA250919P00084000 | 2024-09-19 2:46PM EDT | 84.00 | 6.80 | 6.90 | 7.05 | -0.90 | -11.69% | 2 | 2,389 | 49.27% |
| NVDA250919P00085000 | 2024-09-19 2:46PM EDT | 85.00 | 7.10 | 7.20 | 7.35 | -0.80 | -10.13% | 16 | 16,975 | 49.16% |
| NVDA250919P00086000 | 2024-09-19 10:37AM EDT | 86.00 | 7.40 | 7.50 | 7.65 | -0.95 | -11.38% | 15 | 1,369 | 49.02% |
| NVDA250919P00088000 | 2024-09-19 3:35PM EDT | 88.00 | 8.10 | 8.10 | 8.30 | -0.75 | -8.47% | 1 | 4,172 | 48.85% |
| NVDA250919P00090000 | 2024-09-19 3:53PM EDT | 90.00 | 8.80 | 8.70 | 8.95 | -0.80 | -8.33% | 1,669 | 13,198 | 48.58% |
| NVDA250919P00092000 | 2024-09-19 1:53PM EDT | 92.00 | 9.25 | 9.25 | 9.60 | -0.90 | -8.87% | 3 | 2,969 | 48.24% |
| NVDA250919P00094000 | 2024-09-19 2:29PM EDT | 94.00 | 10.00 | 9.95 | 10.35 | -1.17 | -10.47% | 14 | 3,699 | 48.09% |
| NVDA250919P00095000 | 2024-09-19 2:46PM EDT | 95.00 | 10.38 | 10.50 | 10.70 | -0.65 | -5.89% | 78 | 3,286 | 47.92% |
| NVDA250919P00096000 | 2024-09-19 1:06PM EDT | 96.00 | 10.80 | 10.90 | 11.10 | -0.65 | -5.68% | 11 | 1,841 | 47.86% |
| NVDA250919P00098000 | 2024-09-19 1:05PM EDT | 98.00 | 11.40 | 11.45 | 11.85 | -1.19 | -9.45% | 3 | 1,683 | 47.56% |
| NVDA250919P00100000 | 2024-09-19 3:56PM EDT | 100.00 | 12.55 | 12.30 | 12.65 | -1.10 | -8.06% | 49 | 13,522 | 47.31% |
| NVDA250919P00102000 | 2024-09-17 10:24AM EDT | 102.00 | 14.15 | 12.85 | 13.50 | 0.00 | - | 1 | 1,387 | 47.12% |
| NVDA250919P00104000 | 2024-09-19 3:20PM EDT | 104.00 | 14.30 | 13.75 | 14.40 | -1.25 | -8.04% | 3 | 647 | 46.98% |
| NVDA250919P00105000 | 2024-09-19 12:36PM EDT | 105.00 | 14.65 | 14.50 | 14.80 | -1.55 | -9.57% | 47 | 6,574 | 46.76% |
| NVDA250919P00106000 | 2024-09-19 1:18PM EDT | 106.00 | 14.75 | 14.60 | 15.30 | -1.43 | -8.84% | 350 | 788 | 46.76% |
| NVDA250919P00108000 | 2024-09-19 10:25AM EDT | 108.00 | 15.85 | 16.00 | 16.20 | -1.28 | -7.47% | 23 | 1,875 | 46.48% |
| NVDA250919P00110000 | 2024-09-19 3:35PM EDT | 110.00 | 16.87 | 16.85 | 17.15 | -1.78 | -9.54% | 26 | 4,062 | 46.25% |
| NVDA250919P00112000 | 2024-09-19 1:37PM EDT | 112.00 | 17.55 | 17.60 | 18.15 | -1.23 | -6.55% | 94 | 747 | 46.06% |
| NVDA250919P00114000 | 2024-09-19 3:37PM EDT | 114.00 | 18.90 | 18.95 | 19.20 | -1.50 | -7.35% | 49 | 452 | 45.93% |
| NVDA250919P00115000 | 2024-09-19 2:59PM EDT | 115.00 | 19.31 | 19.45 | 19.70 | -2.08 | -9.72% | 210 | 3,010 | 45.78% |
| NVDA250919P00116000 | 2024-09-19 1:01PM EDT | 116.00 | 19.90 | 20.00 | 20.25 | -0.50 | -2.45% | 156 | 410 | 45.73% |
| NVDA250919P00118000 | 2024-09-19 3:30PM EDT | 118.00 | 21.07 | 21.05 | 21.30 | -0.79 | -3.61% | 4,944 | 721 | 45.48% |
| NVDA250919P00120000 | 2024-09-19 3:42PM EDT | 120.00 | 22.00 | 22.15 | 22.40 | -2.25 | -9.28% | 144 | 6,401 | 45.27% |
| NVDA250919P00122000 | 2024-09-19 11:38AM EDT | 122.00 | 22.80 | 22.75 | 23.55 | -2.25 | -8.98% | 9 | 735 | 45.11% |
| NVDA250919P00124000 | 2024-09-19 3:54PM EDT | 124.00 | 24.50 | 24.00 | 24.70 | -0.95 | -3.73% | 4 | 884 | 44.89% |
| NVDA250919P00125000 | 2024-09-19 3:38PM EDT | 125.00 | 24.92 | 24.75 | 25.30 | -1.46 | -5.53% | 32 | 3,017 | 44.82% |
| NVDA250919P00126000 | 2024-09-17 12:08PM EDT | 126.00 | 25.40 | 23.15 | 25.85 | -1.15 | -4.33% | 1 | 831 | 44.62% |
| NVDA250919P00128000 | 2024-09-12 1:51PM EDT | 128.00 | 27.58 | 26.55 | 27.40 | 0.00 | - | 1 | 472 | 45.15% |
| NVDA250919P00130000 | 2024-09-19 3:27PM EDT | 130.00 | 28.09 | 27.80 | 28.60 | -1.54 | -5.20% | 9 | 767 | 44.87% |
| NVDA250919P00132000 | 2024-09-19 9:30AM EDT | 132.00 | 29.88 | 29.05 | 29.90 | -1.62 | -5.14% | 1 | 497 | 44.76% |
| NVDA250919P00134000 | 2024-09-18 3:46PM EDT | 134.00 | 32.90 | 28.90 | 32.95 | 0.00 | - | 4 | 270 | 48.31% |
| NVDA250919P00135000 | 2024-09-19 1:19PM EDT | 135.00 | 30.57 | 29.55 | 33.60 | -3.13 | -9.29% | 30 | 574 | 48.21% |
| NVDA250919P00136000 | 2024-09-17 2:09PM EDT | 136.00 | 33.85 | 30.20 | 32.20 | 0.00 | - | 2 | 101 | 43.74% |
| NVDA250919P00137000 | 2024-09-19 1:17PM EDT | 137.00 | 31.84 | 31.90 | 34.95 | -1.66 | -4.96% | 2 | 141 | 48.09% |
| NVDA250919P00138000 | 2024-09-18 11:22AM EDT | 138.00 | 35.30 | 31.55 | 35.60 | 0.00 | - | 80 | 428 | 47.96% |
| NVDA250919P00139000 | 2024-08-30 12:21PM EDT | 139.00 | 34.90 | 32.25 | 36.30 | 0.00 | - | 2 | 87 | 47.92% |
| NVDA250919P00140000 | 2024-09-19 3:39PM EDT | 140.00 | 34.45 | 33.90 | 34.90 | -2.15 | -5.87% | 45 | 2,751 | 43.36% |
| NVDA250919P00141000 | 2024-09-18 1:19PM EDT | 141.00 | 37.25 | 33.60 | 37.65 | 0.00 | - | 2 | 92 | 47.71% |
| NVDA250919P00142000 | 2024-09-19 11:40AM EDT | 142.00 | 35.38 | 34.30 | 38.35 | -2.33 | -6.18% | 25 | 91 | 47.63% |
| NVDA250919P00144000 | 2024-08-20 10:30AM EDT | 144.00 | 35.30 | 36.80 | 36.95 | 0.00 | - | 30 | 35 | 41.35% |
| NVDA250919P00145000 | 2024-09-17 9:33AM EDT | 145.00 | 39.00 | 36.40 | 46.75 | 0.00 | - | 1 | 372 | 60.84% |
| NVDA250919P00146000 | 2024-08-01 3:47PM EDT | 146.00 | 47.35 | 38.05 | 39.40 | 0.00 | - | 71 | 80 | 43.41% |
| NVDA250919P00148000 | 2024-09-13 12:57PM EDT | 148.00 | 41.00 | 38.60 | 44.95 | 0.00 | - | 5 | 401 | 52.20% |
| NVDA250919P00150000 | 2024-09-19 3:44PM EDT | 150.00 | 41.53 | 40.05 | 50.35 | -1.92 | -4.42% | 7 | 598 | 60.53% |
| NVDA250919P00152000 | 2024-08-23 11:16AM EDT | 152.00 | 39.98 | 41.55 | 45.60 | 0.00 | - | 2 | 11 | 46.90% |
| NVDA250919P00154000 | 2024-07-25 11:02AM EDT | 154.00 | 48.95 | 39.10 | 41.60 | 0.00 | - | 1 | 1 | 33.67% |
| NVDA250919P00158000 | 2024-09-12 12:16PM EDT | 158.00 | 48.80 | 45.00 | 48.45 | 0.00 | - | 1 | 13 | 42.45% |
| NVDA250919P00160000 | 2024-09-19 12:56PM EDT | 160.00 | 48.58 | 41.10 | 57.95 | +0.73 | +1.53% | 1 | 3 | 60.21% |
| NVDA250919P00162000 | 2024-09-12 1:10PM EDT | 162.00 | 51.70 | 42.45 | 51.60 | 0.00 | - | - | 1 | 42.09% |
| NVDA250919P00164000 | 2024-08-16 11:57AM EDT | 164.00 | 50.79 | 52.55 | 55.40 | 0.00 | - | 2 | 3 | 47.25% |
| NVDA250919P00166000 | 2024-09-06 12:43PM EDT | 166.00 | 66.70 | 45.65 | 54.80 | 0.00 | - | 14 | 14 | 41.68% |
| NVDA250919P00168000 | 2024-08-19 10:43AM EDT | 168.00 | 52.93 | 58.05 | 58.25 | 0.00 | - | 2 | 1 | 46.09% |
| NVDA250919P00170000 | 2024-09-19 12:56PM EDT | 170.00 | 56.49 | 48.90 | 58.05 | -0.81 | -1.41% | 3 | 6 | 41.24% |
| NVDA250919P00175000 | 2024-08-23 9:56AM EDT | 175.00 | 57.70 | 53.10 | 62.45 | 0.00 | - | 6 | 6 | 41.37% |
| NVDA250919P00180000 | 2024-09-06 2:21PM EDT | 180.00 | 79.53 | 65.50 | 68.05 | 0.00 | - | 7 | 51 | 44.74% |
| NVDA250919P00185000 | 2024-09-19 11:03AM EDT | 185.00 | 69.60 | 61.65 | 71.00 | -6.85 | -8.96% | 20 | 131 | 40.25% |
| NVDA250919P00190000 | 2024-09-11 1:08PM EDT | 190.00 | 74.10 | 66.10 | 75.45 | -5.24 | -6.60% | 1 | 168 | 39.87% |
| NVDA250919P00195000 | 2024-07-25 12:42PM EDT | 195.00 | 80.98 | 71.25 | 73.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA250919P00200000 | 2024-09-11 1:08PM EDT | 200.00 | 88.55 | 81.75 | 84.50 | 0.00 | - | 2 | 328 | 38.95% |
| NVDA250919P00205000 | 2024-09-06 12:43PM EDT | 205.00 | 103.00 | 85.10 | 89.15 | 0.00 | - | 40 | 58 | 38.66% |
| NVDA250919P00210000 | 2024-09-03 1:11PM EDT | 210.00 | 99.85 | 84.40 | 93.80 | 0.00 | - | 1 | 63 | 38.14% |
| NVDA250919P00212000 | 2024-08-29 12:13PM EDT | 212.00 | 91.90 | 91.65 | 103.30 | 0.00 | - | 13 | 54 | 63.02% |
| NVDA250919P00213000 | 2024-08-20 2:09PM EDT | 213.00 | 89.10 | 93.90 | 97.95 | 0.00 | - | - | 99 | 43.96% |
| NVDA250919P00214000 | 2024-08-20 1:54PM EDT | 214.00 | 90.31 | 94.85 | 98.90 | 0.00 | - | 4 | 5 | 43.99% |
| NVDA250919P00215000 | 2024-09-03 11:47AM EDT | 215.00 | 104.45 | 94.55 | 106.15 | 0.00 | - | 2 | 19 | 63.45% |
| NVDA250919P00216000 | 2024-08-20 1:32PM EDT | 216.00 | 92.08 | 95.45 | 107.10 | 0.00 | - | 100 | 50 | 63.58% |
| NVDA250919P00217000 | 2024-08-20 1:29PM EDT | 217.00 | 93.08 | 96.40 | 108.10 | 0.00 | - | 100 | 60 | 63.84% |
| NVDA250919P00218000 | 2024-05-29 1:52PM EDT | 218.00 | 103.42 | 93.60 | 100.00 | 0.00 | - | - | 50 | 0.00% |
| NVDA250919P00220000 | 2024-09-19 2:34PM EDT | 220.00 | 101.51 | 99.30 | 110.45 | +2.14 | +2.15% | 1 | 0 | 62.92% |
| NVDA250919P00222000 | 2024-08-21 10:45AM EDT | 222.00 | 96.16 | 102.55 | 106.55 | 0.00 | - | - | 0 | 44.32% |
| NVDA250919P00223000 | 2024-07-15 12:01PM EDT | 223.00 | 95.80 | 101.45 | 113.75 | 0.00 | - | 1 | 1 | 64.47% |
| NVDA250919P00224000 | 2024-08-14 1:10PM EDT | 224.00 | 107.70 | 103.85 | 107.60 | 0.00 | - | 5 | 0 | 40.06% |
| NVDA250919P00225000 | 2024-07-29 9:42AM EDT | 225.00 | 110.00 | 99.30 | 100.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA250919P00226000 | 2024-07-26 2:58PM EDT | 226.00 | 113.55 | 98.70 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00227000 | 2024-07-18 12:33PM EDT | 227.00 | 108.10 | 103.30 | 106.40 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250919P00228000 | 2024-07-29 12:59PM EDT | 228.00 | 115.00 | 103.00 | 104.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 230.00 | 109.88 | 103.95 | 107.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P00235000 | 2024-08-22 1:31PM EDT | 235.00 | 110.60 | 115.30 | 125.70 | 0.00 | - | 49 | 0 | 51.01% |
| NVDA250919P00240000 | 2024-08-16 10:16AM EDT | 240.00 | 116.37 | 119.80 | 122.35 | 0.00 | - | 1 | 0 | 31.93% |
| NVDA250919P00245000 | 2024-08-20 1:00PM EDT | 245.00 | 119.55 | 125.30 | 135.65 | 0.00 | - | - | 0 | 52.95% |
| NVDA250919P00250000 | 2024-08-26 10:49AM EDT | 250.00 | 125.25 | 123.60 | 140.65 | 0.00 | - | 3 | 0 | 70.47% |
| NVDA250919P00255000 | 2024-08-22 3:34PM EDT | 255.00 | 132.25 | 135.30 | 145.65 | 0.00 | - | - | 0 | 54.88% |
| NVDA250919P00260000 | 2024-08-20 1:36PM EDT | 260.00 | 133.55 | 140.30 | 150.65 | 0.00 | - | - | 0 | 55.80% |
| NVDA250919P00265000 | 2024-08-22 12:33PM EDT | 265.00 | 139.05 | 138.60 | 155.65 | 0.00 | - | - | 0 | 73.55% |
| NVDA250919P00270000 | 2024-08-22 11:18AM EDT | 270.00 | 141.95 | 150.30 | 160.65 | 0.00 | - | - | 0 | 57.59% |
| NVDA250919P00280000 | 2024-09-03 10:48AM EDT | 280.00 | 170.00 | 160.30 | 170.65 | 0.00 | - | 2 | 0 | 59.28% |
| NVDA250919P00390000 | 2024-06-06 10:24AM EDT | 390.00 | 4.00 | 3.45 | 5.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250919P00400000 | 2024-06-07 1:21PM EDT | 400.00 | 5.05 | 4.70 | 5.45 | -0.40 | -7.34% | 21 | 33 | 0.00% |
| NVDA250919P00410000 | 2024-05-30 2:26PM EDT | 410.00 | 6.34 | 4.20 | 6.45 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250919P00420000 | 2024-06-05 10:01AM EDT | 420.00 | 6.20 | 4.65 | 7.25 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250919P00440000 | 2024-06-05 1:45PM EDT | 440.00 | 6.79 | 5.95 | 7.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 450.00 | 9.70 | 7.15 | 7.90 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 460.00 | 8.50 | 7.00 | 8.95 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 470.00 | 11.35 | 7.60 | 9.10 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA250919P00480000 | 2024-06-05 12:03PM EDT | 480.00 | 9.45 | 8.20 | 10.20 | 0.00 | - | 5 | 98 | 0.00% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 490.00 | 23.60 | 9.25 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P00500000 | 2024-06-07 12:37PM EDT | 500.00 | 10.85 | 10.25 | 10.85 | -0.10 | -0.91% | 15 | 73 | 0.00% |
| NVDA250919P00520000 | 2024-06-04 10:27AM EDT | 520.00 | 14.50 | 11.05 | 12.60 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA250919P00540000 | 2024-06-05 2:19PM EDT | 540.00 | 13.95 | 12.70 | 14.30 | 0.00 | - | 5 | 172 | 0.00% |
| NVDA250919P00560000 | 2024-06-06 2:09PM EDT | 560.00 | 16.57 | 14.55 | 16.75 | 0.00 | - | 101 | 182 | 0.00% |
| NVDA250919P00580000 | 2024-06-06 3:37PM EDT | 580.00 | 18.53 | 16.60 | 18.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P00600000 | 2024-06-07 1:41PM EDT | 600.00 | 20.60 | 19.55 | 21.00 | +0.60 | +3.00% | 51 | 38 | 0.00% |
| NVDA250919P00620000 | 2024-06-05 9:51AM EDT | 620.00 | 23.90 | 22.00 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250919P00640000 | 2024-06-07 11:08AM EDT | 640.00 | 27.10 | 24.65 | 26.70 | +1.30 | +5.04% | 1 | 139 | 0.00% |
| NVDA250919P00660000 | 2024-06-06 10:07AM EDT | 660.00 | 28.50 | 27.55 | 28.70 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250919P00680000 | 2024-06-05 10:43AM EDT | 680.00 | 32.60 | 30.70 | 31.90 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA250919P00700000 | 2024-06-07 1:18PM EDT | 700.00 | 34.85 | 34.20 | 35.85 | -2.06 | -5.58% | 1 | 331 | 0.00% |
| NVDA250919P00720000 | 2024-06-07 10:48AM EDT | 720.00 | 41.25 | 37.85 | 39.10 | +1.65 | +4.17% | 6 | 142 | 0.00% |
| NVDA250919P00740000 | 2024-06-07 3:36PM EDT | 740.00 | 42.80 | 41.80 | 44.30 | -0.32 | -0.74% | 5 | 24 | 0.00% |
| NVDA250919P00760000 | 2024-06-06 2:17PM EDT | 760.00 | 49.58 | 46.00 | 48.65 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250919P00780000 | 2024-06-06 10:21AM EDT | 780.00 | 53.04 | 50.40 | 53.10 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA250919P00800000 | 2024-06-07 12:53PM EDT | 800.00 | 56.63 | 55.30 | 57.00 | -0.92 | -1.60% | 5 | 90 | 0.00% |
| NVDA250919P00820000 | 2024-06-06 9:49AM EDT | 820.00 | 61.15 | 60.30 | 62.65 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA250919P00840000 | 2024-06-06 1:20PM EDT | 840.00 | 69.00 | 65.65 | 67.70 | 0.00 | - | 20 | 31 | 0.00% |
| NVDA250919P00860000 | 2024-06-05 1:59PM EDT | 860.00 | 71.01 | 71.05 | 73.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA250919P00880000 | 2024-05-30 12:40PM EDT | 880.00 | 89.74 | 77.20 | 79.50 | 0.00 | - | 27 | 28 | 0.00% |
| NVDA250919P00900000 | 2024-06-07 3:31PM EDT | 900.00 | 85.31 | 83.35 | 85.70 | -0.08 | -0.09% | 8 | 342 | 0.00% |
| NVDA250919P00920000 | 2024-06-06 11:30AM EDT | 920.00 | 93.70 | 89.70 | 92.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA250919P00940000 | 2024-06-07 12:53PM EDT | 940.00 | 98.83 | 96.60 | 99.25 | -1.67 | -1.66% | 1 | 237 | 0.00% |
| NVDA250919P00960000 | 2024-06-07 12:26PM EDT | 960.00 | 107.18 | 103.85 | 106.20 | -1.17 | -1.08% | 1 | 122 | 0.00% |
| NVDA250919P00980000 | 2024-06-05 10:09AM EDT | 980.00 | 115.80 | 111.05 | 113.90 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA250919P01000000 | 2024-06-07 12:19PM EDT | 1,000.00 | 122.39 | 118.65 | 121.10 | -0.78 | -0.63% | 1 | 57 | 0.00% |
| NVDA250919P01020000 | 2024-06-06 12:24PM EDT | 1,020.00 | 132.12 | 126.55 | 129.20 | 0.00 | - | 25 | 25 | 0.00% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 1,040.00 | 174.45 | 134.90 | 137.65 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA250919P01060000 | 2024-06-06 9:37AM EDT | 1,060.00 | 137.00 | 143.40 | 146.40 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250919P01080000 | 2024-06-07 10:12AM EDT | 1,080.00 | 160.30 | 152.20 | 155.55 | +8.03 | +5.27% | 1 | 13 | 0.00% |
| NVDA250919P01100000 | 2024-06-07 12:37PM EDT | 1,100.00 | 164.07 | 161.35 | 164.40 | -2.93 | -1.75% | 2 | 10 | 0.00% |
| NVDA250919P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 176.29 | 170.65 | 174.20 | -2.31 | -1.29% | 10 | 14 | 0.00% |
| NVDA250919P01140000 | 2024-06-06 9:48AM EDT | 1,140.00 | 179.36 | 180.30 | 183.85 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA250919P01160000 | 2024-06-06 9:50AM EDT | 1,160.00 | 191.55 | 190.20 | 194.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA250919P01180000 | 2024-06-07 10:53AM EDT | 1,180.00 | 210.08 | 200.40 | 204.30 | +17.58 | +9.13% | 1 | 21 | 0.00% |
| NVDA250919P01200000 | 2024-06-07 9:57AM EDT | 1,200.00 | 220.66 | 211.10 | 214.35 | +2.96 | +1.36% | 3 | 11 | 0.00% |
| NVDA250919P01220000 | 2024-06-06 11:33AM EDT | 1,220.00 | 228.77 | 221.65 | 225.80 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA250919P01240000 | 2024-06-06 9:37AM EDT | 1,240.00 | 223.42 | 232.15 | 236.95 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 1,260.00 | 402.77 | 239.65 | 242.55 | 0.00 | - | 20 | 5 | 0.00% |
| NVDA250919P01280000 | 2024-06-07 1:55PM EDT | 1,280.00 | 256.67 | 255.30 | 259.80 | -54.18 | -17.43% | 2 | 33 | 0.00% |
| NVDA250919P01300000 | 2024-06-06 3:56PM EDT | 1,300.00 | 272.24 | 266.85 | 271.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250919P01320000 | 2024-06-07 10:40AM EDT | 1,320.00 | 290.80 | 278.55 | 283.15 | -53.78 | -15.61% | 1 | 30 | 0.00% |
| NVDA250919P01340000 | 2024-06-06 9:42AM EDT | 1,340.00 | 282.80 | 291.40 | 295.50 | +282.80 | - | - | 12 | 0.00% |
| NVDA250919P01380000 | 2024-05-24 3:56PM EDT | 1,380.00 | 388.31 | 316.60 | 320.95 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA250919P01400000 | 2024-06-06 3:56PM EDT | 1,400.00 | 334.49 | 325.40 | 337.90 | +334.49 | - | - | 6 | 0.00% |
| NVDA250919P01420000 | 2024-05-24 1:23PM EDT | 1,420.00 | 430.10 | 340.05 | 351.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01950000 | 2024-06-07 1:55PM EDT | 1,950.00 | 761.34 | 757.10 | 771.80 | +761.34 | - | 2 | 0 | 0.00% |
| NVDA250919P02160000 | 2024-05-30 3:20PM EDT | 2,160.00 | 1,038.40 | 950.20 | 968.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02170000 | 2024-06-05 9:37AM EDT | 2,170.00 | 989.47 | 958.00 | 978.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P02180000 | 2024-05-29 1:52PM EDT | 2,180.00 | 1,034.21 | 968.00 | 986.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA250919P02200000 | 2024-05-30 11:40AM EDT | 2,200.00 | 1,062.67 | 986.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02260000 | 2024-05-30 3:20PM EDT | 2,260.00 | 1,137.60 | 1,044.00 | 1,064.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02270000 | 2024-06-05 9:37AM EDT | 2,270.00 | 1,087.47 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250919P02280000 | 2024-05-30 11:40AM EDT | 2,280.00 | 1,142.33 | 1,064.05 | 1,082.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P02300000 | 2024-06-06 2:48PM EDT | 2,300.00 | 1,098.76 | 1,084.00 | 1,102.00 | +1,098.76 | - | - | 0 | 0.00% |
| NVDA250919P02400000 | 2024-06-06 2:48PM EDT | 2,400.00 | 1,197.23 | 1,182.00 | 1,202.00 | +1,197.23 | - | - | 0 | 0.00% |
