Deutsche Märkte öffnen in 6 Stunden 2 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,25-8,34 (-6,80%)
Börsenschluss: 04:00PM EDT
115,45 +1,20 (+1,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA260618C000005002024-07-24 3:50PM EDT0.50114.53109.30124.00-10.71-8.55%14,0630.00%
NVDA260618C000010002024-06-17 12:05AM EDT1.0087.93--0.00---0.00%
NVDA260618C000020002024-06-17 12:06AM EDT2.0078.60--0.00---0.00%
NVDA260618C000025002024-06-17 12:06AM EDT2.5079.60--0.00---0.00%
NVDA260618C000030002024-06-13 1:37PM EDT3.00125.78120.60135.000.00-701500.00%
NVDA260618C000035002024-06-13 1:43PM EDT3.50125.62119.50134.000.00-1103300.00%
NVDA260618C000040002024-06-13 1:43PM EDT4.00125.21118.00134.000.00-1802400.00%
NVDA260618C000045002024-06-17 12:07AM EDT4.5067.77--0.00---0.00%
NVDA260618C000050002024-07-24 11:20AM EDT5.00122.12104.80120.00+9.12+8.07%1188234.38%
NVDA260618C000060002024-05-16 9:32AM EDT6.0089.81123.70129.850.00--300.00%
NVDA260618C000070002024-07-19 10:19AM EDT7.00114.35102.20117.050.00-142169.04%
NVDA260618C000080002024-06-17 12:07AM EDT8.0085.15--0.00---0.00%
NVDA260618C000090002024-05-31 3:46PM EDT9.00102.04107.55118.600.00--10294.34%
NVDA260618C000100002024-07-22 12:15PM EDT10.00110.25101.00115.000.00-190165.67%
NVDA260618C000110002024-07-03 11:32AM EDT11.00116.21100.10112.500.00-13620145.12%
NVDA260618C000120002024-07-03 10:53AM EDT12.00113.85100.10111.500.00-5670146.02%
NVDA260618C000130002024-07-15 1:55PM EDT13.00116.77100.30110.300.00-2287146.53%
NVDA260618C000150002024-06-24 10:02AM EDT15.00110.21100.30110.000.00-140157.15%
NVDA260618C000160002024-06-17 12:06AM EDT16.0039.09--0.00---0.00%
NVDA260618C000170002024-07-17 11:56AM EDT17.00104.2296.25106.250.00-20140124.37%
NVDA260618C000180002024-06-17 12:06AM EDT18.0069.79--0.00---0.00%
NVDA260618C000190002024-05-21 1:55PM EDT19.0078.17111.55116.950.00--100800.00%
NVDA260618C000200002024-07-17 10:14AM EDT20.00101.5093.75103.750.00-6122117.32%
NVDA260618C000210002024-05-28 1:20PM EDT21.0095.46103.55107.650.00--130185.25%
NVDA260618C000220002024-06-13 12:00PM EDT22.00109.53102.00118.000.00-10244244.31%
NVDA260618C000230002024-06-17 12:06AM EDT23.0057.49--0.00---0.00%
NVDA260618C000240002024-07-15 2:35PM EDT24.00107.7090.15100.150.00-2137107.45%
NVDA260618C000250002024-06-12 1:39PM EDT25.00104.00101.00117.000.00-3430234.52%
NVDA260618C000260002024-06-20 11:05AM EDT26.00116.8192.95102.200.00-40380133.17%
NVDA260618C000270002024-07-24 2:33PM EDT27.0092.5387.5597.55-15.07-14.01%5170101.99%
NVDA260618C000280002024-07-09 3:54PM EDT28.00105.4287.4097.400.00-13541105.16%
NVDA260618C000290002024-07-17 11:10AM EDT29.0094.7085.9094.000.00-110392.87%
NVDA260618C000300002024-07-24 11:49AM EDT30.0091.0885.9095.50-5.54-5.73%1837101.90%
NVDA260618C000310002024-07-09 11:27AM EDT31.00104.9385.0593.000.00-22,67295.30%
NVDA260618C000320002024-05-23 9:43AM EDT32.0075.5091.50106.500.00--280157.65%
NVDA260618C000330002024-07-16 11:35AM EDT33.0097.8982.5591.000.00-44289.44%
NVDA260618C000340002024-07-23 1:57PM EDT34.0093.3582.1590.000.00-2012389.14%
NVDA260618C000350002024-07-24 2:26PM EDT35.0085.7281.7089.00-7.28-7.83%1042188.67%
NVDA260618C000360002024-06-20 10:20AM EDT36.00105.2083.9089.400.00-1013898.75%
NVDA260618C000370002024-07-24 12:34PM EDT37.0084.2479.7088.00-3.11-3.56%138887.43%
NVDA260618C000380002024-07-24 9:30AM EDT38.0086.2879.2589.25-1.90-2.15%21,58392.52%
NVDA260618C000390002024-06-17 12:06AM EDT39.0056.62--0.00---0.00%
NVDA260618C000400002024-07-19 1:26PM EDT40.0083.1077.0585.000.00-64,99382.80%
NVDA260618C000410002024-07-22 9:49AM EDT41.0087.7376.0086.000.00-213985.61%
NVDA260618C000420002024-07-22 1:59PM EDT42.0086.4575.8085.500.00-201,05086.76%
NVDA260618C000430002024-07-24 12:34PM EDT43.0079.2976.5084.50-4.86-5.78%131288.66%
NVDA260618C000440002024-07-17 11:22AM EDT44.0081.7374.1082.000.00-237080.67%
NVDA260618C000450002024-07-16 10:02AM EDT45.0087.0073.7581.000.00-595180.41%
NVDA260618C000460002024-07-09 12:06PM EDT46.0091.6772.8082.500.00-240684.01%
NVDA260618C000470002024-07-24 10:31AM EDT47.0078.8171.7580.00-0.22-0.28%589979.25%
NVDA260618C000480002024-07-15 10:29AM EDT48.0088.1071.1579.000.00-399078.48%
NVDA260618C000490002024-07-19 3:31PM EDT49.0076.8570.2578.000.00-167777.13%
NVDA260618C000500002024-07-24 11:46AM EDT50.0075.0069.2579.00-5.87-7.26%11,41379.37%
NVDA260618C000510002024-07-24 2:01PM EDT51.0073.2068.7578.30-2.80-3.68%173679.30%
NVDA260618C000520002024-07-19 9:53AM EDT52.0077.1068.8078.050.00-250880.97%
NVDA260618C000530002024-06-26 10:58AM EDT53.0080.4067.7076.900.00-11,40678.99%
NVDA260618C000540002024-07-24 3:54PM EDT54.0069.1066.5576.50-13.40-16.24%223878.26%
NVDA260618C000550002024-07-15 1:01PM EDT55.0081.4565.8074.000.00-1050974.68%
NVDA260618C000560002024-07-22 10:46AM EDT56.0075.4065.8073.200.00-346975.26%
NVDA260618C000570002024-07-19 3:40PM EDT57.0070.4564.7074.500.00-1041277.39%
NVDA260618C000580002024-07-23 10:58AM EDT58.0074.6063.6571.000.00-161771.91%
NVDA260618C000590002024-06-24 12:26PM EDT59.0072.2563.7572.500.00-423676.17%
NVDA260618C000600002024-07-24 3:28PM EDT60.0065.0062.7070.45-4.55-6.54%31,66773.09%
NVDA260618C000610002024-07-19 12:41PM EDT61.0067.9661.6069.000.00-126670.90%
NVDA260618C000620002024-07-11 1:12PM EDT62.0076.2160.7070.500.00-262073.44%
NVDA260618C000630002024-07-24 2:42PM EDT63.0063.8560.7070.30-2.15-3.26%634374.70%
NVDA260618C000640002024-06-12 3:59PM EDT64.0072.2071.0077.200.00--302100.93%
NVDA260618C000650002024-07-24 2:05PM EDT65.0063.0158.7068.35-4.68-6.91%1082972.08%
NVDA260618C000660002024-07-16 3:43PM EDT66.0070.7558.7068.500.00-22,23473.73%
NVDA260618C000670002024-07-03 12:59PM EDT67.0072.8557.6065.000.00-1187968.86%
NVDA260618C000680002024-06-25 12:40PM EDT68.0069.8556.7566.500.00-11,95971.16%
NVDA260618C000690002024-06-28 10:03AM EDT69.0070.5558.3064.000.00-12,31071.25%
NVDA260618C000700002024-07-24 3:55PM EDT70.0057.8455.4064.90-6.76-10.46%14,20969.97%
NVDA260618C000710002024-07-24 3:43PM EDT71.0058.7555.6565.35-2.22-3.64%154872.17%
NVDA260618C000720002024-07-24 12:05PM EDT72.0058.5056.4557.25-6.31-9.74%11,35364.18%
NVDA260618C000730002024-07-12 3:20PM EDT73.0070.8455.8561.000.00-32,70469.42%
NVDA260618C000740002024-07-17 12:41PM EDT74.0058.0055.3562.550.00-157871.92%
NVDA260618C000750002024-07-24 2:41PM EDT75.0056.3054.6560.00-6.19-9.91%15,19069.13%
NVDA260618C000760002024-07-15 10:17AM EDT76.0067.1054.2561.000.00-241071.01%
NVDA260618C000770002024-07-18 11:41AM EDT77.0057.0051.7560.000.00-51,15267.98%
NVDA260618C000780002024-07-17 1:23PM EDT78.0056.7052.8558.000.00-360168.04%
NVDA260618C000790002024-07-15 10:58AM EDT79.0066.2352.3058.000.00-201,59868.49%
NVDA260618C000800002024-07-23 1:33PM EDT80.0059.2049.4559.000.00-27,62167.44%
NVDA260618C000810002024-07-08 11:13AM EDT81.0063.1551.1557.000.00-199168.16%
NVDA260618C000820002024-07-15 2:37PM EDT82.0062.9050.6056.000.00-147667.44%
NVDA260618C000830002024-07-16 10:12AM EDT83.0059.8048.8057.500.00-21,45768.12%
NVDA260618C000840002024-07-17 11:40AM EDT84.0053.8047.7556.800.00-131667.18%
NVDA260618C000850002024-07-24 2:39PM EDT85.0050.7946.9056.90-4.86-8.73%2202,35667.33%
NVDA260618C000860002024-07-17 10:44AM EDT86.0053.4548.6055.700.00-188668.81%
NVDA260618C000870002024-07-12 9:37AM EDT87.0059.4447.9054.000.00-11,94867.17%
NVDA260618C000880002024-07-18 11:28AM EDT88.0049.3745.7055.500.00-186067.34%
NVDA260618C000890002024-07-11 3:36PM EDT89.0059.3544.8054.500.00-11,08766.25%
NVDA260618C000900002024-07-24 3:36PM EDT90.0047.6044.7054.50-5.60-10.53%710,24467.02%
NVDA260618C000910002024-07-24 12:00PM EDT91.0047.9046.0549.15-4.80-9.11%34,43863.79%
NVDA260618C000920002024-07-24 1:45PM EDT92.0047.8645.5552.65-1.57-3.18%533,07967.69%
NVDA260618C000930002024-07-18 11:28AM EDT93.0046.7344.9551.300.00-112,34966.54%
NVDA260618C000940002024-07-24 1:36PM EDT94.0046.8044.3550.30-7.22-13.37%258165.75%
NVDA260618C000950002024-07-24 12:44PM EDT95.0045.5044.0549.30-1.39-2.96%222,68165.27%
NVDA260618C000960002024-07-22 3:52PM EDT96.0050.8743.4049.000.00-410,90065.12%
NVDA260618C000970002024-07-24 3:51PM EDT97.0043.3840.8050.50-9.55-18.04%21,37964.83%
NVDA260618C000980002024-07-17 9:33AM EDT98.0047.9542.2545.750.00-195962.41%
NVDA260618C000990002024-07-23 1:41PM EDT99.0048.5042.0545.300.00-616362.55%
NVDA260618C001000002024-07-24 3:54PM EDT100.0041.9041.7548.60-6.21-12.91%868,69666.14%
NVDA260618C001010002024-07-22 10:02AM EDT101.0047.3241.0544.350.00-239162.19%
NVDA260618C001020002024-07-22 9:54AM EDT102.0047.0540.8048.100.00-376666.19%
NVDA260618C001030002024-07-24 11:46AM EDT103.0042.7540.1545.20-3.25-7.07%848763.57%
NVDA260618C001040002024-07-01 1:12PM EDT104.0047.0139.9046.700.00-5123265.41%
NVDA260618C001050002024-07-24 2:55PM EDT105.0040.0039.5043.15-5.75-12.57%81,58062.45%
NVDA260618C001060002024-07-17 1:55PM EDT106.0041.9639.0542.200.00-244661.84%
NVDA260618C001070002024-07-17 9:30AM EDT107.0043.9038.6045.000.00-833264.64%
NVDA260618C001080002024-07-24 2:43PM EDT108.0039.2338.0543.80-2.19-5.29%829263.69%
NVDA260618C001090002024-07-24 10:45AM EDT109.0040.7537.6543.00-4.38-9.71%11,06563.25%
NVDA260618C001100002024-07-24 3:33PM EDT110.0037.8137.4045.50-5.64-12.98%542,37865.89%
NVDA260618C001110002024-07-24 2:48PM EDT111.0037.7437.0044.00-2.56-6.35%351764.80%
NVDA260618C001120002024-07-24 3:55PM EDT112.0036.4236.5543.40-2.74-7.00%5040164.47%
NVDA260618C001130002024-07-24 3:45PM EDT113.0036.9636.2044.45-5.84-13.64%1855265.67%
NVDA260618C001140002024-07-19 9:36AM EDT114.0039.6535.7039.150.00-11,55261.17%
NVDA260618C001150002024-07-24 3:54PM EDT115.0035.5034.0041.00-5.71-13.86%4562861.88%
NVDA260618C001160002024-07-24 3:58PM EDT116.0035.5034.9041.90-5.20-12.78%916464.01%
NVDA260618C001170002024-07-24 3:28PM EDT117.0035.0034.6538.00-2.00-5.41%1426160.99%
NVDA260618C001180002024-07-24 3:51PM EDT118.0034.6534.2042.40-6.35-15.49%116464.95%
NVDA260618C001190002024-07-24 2:56PM EDT119.0034.6633.8037.35-5.69-14.10%413760.81%
NVDA260618C001200002024-07-24 3:56PM EDT120.0033.9233.5536.95-5.18-13.25%905,68360.80%
NVDA260618C001210002024-07-24 3:25PM EDT121.0033.6833.2040.50-5.42-13.86%1348564.06%
NVDA260618C001220002024-07-24 10:17AM EDT122.0036.0132.8536.20-2.49-6.47%1057360.63%
NVDA260618C001230002024-07-24 3:28PM EDT123.0032.8732.5040.25-5.53-14.40%1566164.28%
NVDA260618C001240002024-07-23 11:59AM EDT124.0038.0332.1539.500.00-141663.85%
NVDA260618C001250002024-07-24 3:51PM EDT125.0032.1731.6035.15-5.05-13.57%272,16560.24%
NVDA260618C001260002024-07-22 3:46PM EDT126.0037.4031.4538.600.00-340463.50%
NVDA260618C001270002024-07-24 12:05PM EDT127.0032.0031.0034.50-3.45-9.73%1038160.19%
NVDA260618C001280002024-07-19 11:14AM EDT128.0033.8930.5538.500.00-1369563.62%
NVDA260618C001290002024-07-23 1:03PM EDT129.0035.8030.4037.450.00-133863.10%
NVDA260618C001300002024-07-24 3:56PM EDT130.0030.7030.3034.00-4.85-13.64%962,34060.63%
NVDA260618C001320002024-07-22 2:32PM EDT132.0035.2027.2535.000.00-6244859.87%
NVDA260618C001340002024-07-24 11:13AM EDT134.0030.9328.8536.50-2.97-8.76%31,25963.30%
NVDA260618C001350002024-07-24 3:54PM EDT135.0028.7028.4534.40-5.35-15.71%2536061.69%
NVDA260618C001360002024-07-24 3:29PM EDT136.0028.5028.1532.00-4.90-14.67%4421659.93%
NVDA260618C001380002024-07-24 3:47PM EDT138.0028.2027.6531.00-5.25-15.70%578859.57%
NVDA260618C001400002024-07-24 3:28PM EDT140.0027.5027.2534.50-4.43-13.87%311,58662.91%
NVDA260618C001420002024-07-22 3:22PM EDT142.0031.6826.7034.500.00-112,36563.28%
NVDA260618C001440002024-07-24 12:05PM EDT144.0027.1026.1533.50-4.53-14.32%531662.81%
NVDA260618C001450002024-07-24 3:01PM EDT145.0026.2025.8033.50-4.52-14.71%1114962.92%
NVDA260618C001460002024-07-17 12:15PM EDT146.0027.5023.3031.000.00-428659.29%
NVDA260618C001480002024-07-24 3:18PM EDT148.0025.6025.1032.50-2.05-7.41%391662.69%
NVDA260618C001500002024-07-24 3:39PM EDT150.0025.2924.4027.60-4.41-14.85%563,63758.95%
NVDA260618C001520002024-07-17 10:07AM EDT152.0026.3124.0531.500.00-21,42962.50%
NVDA260618C001540002024-07-23 11:07AM EDT154.0028.0723.5029.000.00-147760.78%
NVDA260618C001550002024-07-24 1:13PM EDT155.0024.5823.3523.70-2.75-10.06%1527056.78%
NVDA260618C001560002024-07-02 10:13AM EDT156.0026.7023.1024.100.00-157657.25%
NVDA260618C001580002024-07-19 12:34PM EDT158.0024.5522.5023.550.00-216157.01%
NVDA260618C001600002024-07-24 3:51PM EDT160.0022.4522.2023.25-4.25-15.92%2583,99657.19%
NVDA260618C001620002024-07-09 12:34PM EDT162.0030.5521.7022.350.00-118356.73%
NVDA260618C001640002024-07-24 12:47PM EDT164.0022.2421.3021.95-1.21-5.16%136556.72%
NVDA260618C001650002024-07-24 1:13PM EDT165.0022.2321.1021.70-2.55-10.29%151,91756.68%
NVDA260618C001660002024-06-21 10:44AM EDT166.0028.2522.2522.650.00-525958.66%
NVDA260618C001670002024-06-17 1:02PM EDT167.0030.8521.5021.850.00-17157.73%
NVDA260618C001680002024-07-10 3:18PM EDT168.0030.7020.4521.000.00-123156.52%
NVDA260618C001690002024-07-18 9:35AM EDT169.0023.2220.2020.850.00-113256.49%
NVDA260618C001700002024-07-24 2:58PM EDT170.0020.6020.1020.60-3.00-12.71%111,40556.51%
NVDA260618C001710002024-07-23 12:51PM EDT171.0023.6819.8520.400.00-142356.45%
NVDA260618C001720002024-07-11 3:44PM EDT172.0026.2819.6520.200.00-133056.42%
NVDA260618C001730002024-05-23 12:21PM EDT173.0013.9119.5034.500.00--16067.99%
NVDA260618C001740002024-07-10 11:01AM EDT174.0028.6219.3019.800.00-592356.38%
NVDA260618C001750002024-07-24 3:57PM EDT175.0019.4019.1019.65-2.15-9.98%31,05256.38%
NVDA260618C001760002024-07-11 2:02PM EDT176.0024.7018.8519.750.00-109356.54%
NVDA260618C001770002024-07-10 10:57AM EDT177.0028.2118.6519.500.00-315356.46%
NVDA260618C001780002024-07-24 12:28PM EDT178.0018.5518.5519.10-3.57-16.14%133556.33%
NVDA260618C001790002024-07-09 1:42PM EDT179.0025.7218.3518.900.00-11,94156.27%
NVDA260618C001800002024-07-24 3:29PM EDT180.0018.3318.2018.70-3.14-14.63%2244,42256.26%
NVDA260618C001810002024-07-10 10:31AM EDT181.0027.1017.9018.500.00-15256.12%
NVDA260618C001820002024-07-22 3:01PM EDT182.0021.4517.8018.400.00-717456.22%
NVDA260618C001830002024-07-09 11:49AM EDT183.0025.5317.6018.250.00-1015356.20%
NVDA260618C001840002024-07-17 10:43AM EDT184.0019.5517.5018.050.00-5070356.21%
NVDA260618C001850002024-07-19 2:45PM EDT185.0018.6517.3017.900.00-121956.19%
NVDA260618C001860002024-07-02 12:47PM EDT186.0020.4017.1517.700.00-288056.15%
NVDA260618C001870002024-07-16 12:50PM EDT187.0021.4517.0017.550.00-453656.16%
NVDA260618C001880002024-07-10 10:59AM EDT188.0025.5016.8517.400.00-148056.16%
NVDA260618C001890002024-06-20 2:01PM EDT189.0026.1517.7518.200.00-1058057.81%
NVDA260618C001900002024-07-24 1:13PM EDT190.0017.4816.5517.05-2.31-11.67%71,31356.12%
NVDA260618C001910002024-06-14 1:14PM EDT191.0024.1220.3027.000.00-129167.45%
NVDA260618C001920002024-07-24 9:43AM EDT192.0017.9516.2516.75-0.63-3.39%493056.11%
NVDA260618C001930002024-06-20 12:48PM EDT193.0026.4516.9020.050.00-241159.60%
NVDA260618C001940002024-07-22 10:07AM EDT194.0018.5015.9016.500.00-15,40856.09%
NVDA260618C001950002024-07-24 3:53PM EDT195.0016.1515.6516.35-5.45-25.23%85255.99%
NVDA260618C002000002024-07-24 3:51PM EDT200.0015.2015.0515.55-2.75-15.32%481,22655.96%
NVDA260618C002050002024-07-24 2:36PM EDT205.0014.9514.3514.85-2.51-14.38%17655.88%
NVDA260618C002100002024-07-18 10:06AM EDT210.0015.7513.7014.200.00-131855.82%
NVDA260618C002120002024-07-22 9:36AM EDT212.0015.6113.4014.000.00-119155.80%
NVDA260618C002130002024-07-17 3:10PM EDT213.0014.6113.2013.900.00-103055.74%
NVDA260618C002140002024-06-18 12:05PM EDT214.0021.6314.7515.300.00-4458.48%
NVDA260618C002150002024-07-24 9:39AM EDT215.0014.0013.0013.65-0.05-0.36%13755.75%
NVDA260618C002160002024-07-18 10:52AM EDT216.0013.9512.9013.550.00-152255.77%
NVDA260618C002170002024-06-24 1:40PM EDT217.0015.8012.7513.450.00--155.75%
NVDA260618C002180002024-07-01 10:56AM EDT218.0015.7012.6513.300.00-32455.72%
NVDA260618C002190002024-07-19 3:36PM EDT219.0013.5512.5513.200.00-123255.74%
NVDA260618C002200002024-07-24 3:37PM EDT220.0013.0012.5513.00-2.25-14.75%92,49555.76%
NVDA260618C002210002024-07-19 11:28AM EDT221.0013.8012.3012.900.00-15255.63%
NVDA260618C002220002024-07-24 2:36PM EDT222.0012.8512.3012.80-0.85-6.20%18955.74%
NVDA260618C002230002024-07-17 10:20AM EDT223.0013.5612.1012.750.00-618155.70%
NVDA260618C002240002024-07-18 10:54AM EDT224.0013.1412.0012.650.00-16155.71%
NVDA260618C002250002024-07-18 10:54AM EDT225.0013.0611.9012.500.00-25155.67%
NVDA260618C002260002024-07-24 9:31AM EDT226.0013.0011.8012.40-0.08-0.61%714855.67%
NVDA260618C002270002024-07-24 11:46AM EDT227.0012.4511.6512.30-0.45-3.49%1955.63%
NVDA260618C002280002024-07-24 12:05PM EDT228.0012.0011.6012.20-2.15-15.19%218655.68%
NVDA260618C002300002024-07-24 9:39AM EDT230.0012.3511.4011.95-1.65-11.79%111355.62%
NVDA260618C002350002024-07-24 12:03PM EDT235.0011.4010.9011.50-2.10-15.56%25655.63%
NVDA260618C002400002024-07-24 12:35PM EDT240.0011.0410.5010.95-0.36-3.16%218555.59%
NVDA260618C002450002024-07-24 2:37PM EDT245.0010.659.9510.60-0.25-2.29%16455.55%
NVDA260618C002500002024-07-24 3:25PM EDT250.009.909.6510.10-2.06-17.22%1768955.57%
NVDA260618C002550002024-07-23 3:27PM EDT255.0011.109.259.650.00-8511,31055.50%
NVDA260618C002600002024-07-24 2:32PM EDT260.009.358.809.25-0.25-2.60%211855.39%
NVDA260618C002650002024-07-24 3:22PM EDT265.008.798.558.90-1.82-17.15%2447055.50%
NVDA260618C002700002024-07-22 10:22AM EDT270.009.758.158.500.00-4058255.37%
NVDA260618C002750002024-07-23 10:58AM EDT275.009.657.758.300.00-11055.41%
NVDA260618C002800002024-07-24 3:57PM EDT280.007.747.558.00-1.50-16.23%3929855.54%
NVDA260618C002900002024-05-16 12:23PM EDT290.00697.18946.15963.150.00-1110.00%
NVDA260618C003000002024-06-05 2:23PM EDT300.00949.40938.00954.100.00-2840.00%
NVDA260618C003100002024-05-28 1:02PM EDT310.00871.18930.00946.000.00-52710.00%
NVDA260618C003200002024-05-23 9:43AM EDT320.00755.00920.55937.550.00-2280.00%
NVDA260618C003300002024-06-05 12:06PM EDT330.00910.38912.05929.050.00-160.00%
NVDA260618C003400002024-05-23 3:43PM EDT340.00742.00904.50920.550.00-1100.00%
NVDA260618C003500002024-06-03 11:34AM EDT350.00830.76896.05912.150.00-1490.00%
NVDA260618C003600002024-05-13 2:23PM EDT360.00596.57887.65903.100.00-1140.00%
NVDA260618C003700002024-05-28 10:24AM EDT370.00790.31878.50895.050.00-1440.00%
NVDA260618C003800002024-05-29 11:55AM EDT380.00810.00870.95886.400.00-11600.00%
NVDA260618C003900002024-04-04 11:48AM EDT390.00566.15557.80561.150.00-1260.00%
NVDA260618C004000002024-05-31 12:04PM EDT400.00743.48854.45869.600.00-14990.00%
NVDA260618C004100002024-06-05 12:23PM EDT410.00843.92846.25861.550.00-2140.00%
NVDA260618C004200002024-05-28 12:26PM EDT420.00765.34838.10853.800.00-21080.00%
NVDA260618C004300002024-06-07 1:57PM EDT430.00843.15829.95845.40+85.71+11.32%1320.00%
NVDA260618C004400002024-05-28 2:41PM EDT440.00751.34822.00837.600.00-8390.00%
NVDA260618C004500002024-05-30 2:32PM EDT450.00755.35813.85829.300.00-11000.00%
NVDA260618C004600002024-04-24 12:02PM EDT460.00433.95664.00682.000.00-2410.00%
NVDA260618C004700002024-05-31 10:08AM EDT470.00718.65797.90813.200.00-1930.00%
NVDA260618C004800002024-06-05 2:14PM EDT480.00799.10790.00805.700.00-11010.00%
NVDA260618C004900002024-06-07 10:53AM EDT490.00775.51782.15797.45+71.53+10.16%1690.00%
NVDA260618C005000002024-06-06 3:42PM EDT500.00777.50774.35789.550.00-21350.00%
NVDA260618C005100002024-05-29 9:55AM EDT510.00699.35766.60782.350.00-1740.00%
NVDA260618C005200002024-05-30 10:03AM EDT520.00711.59758.90774.650.00-1510.00%
NVDA260618C005300002024-05-31 9:54AM EDT530.00674.21751.30766.550.00-11410.00%
NVDA260618C005400002024-05-28 9:35AM EDT540.00658.89743.70758.750.00-1240.00%
NVDA260618C005500002024-06-07 1:26PM EDT550.00748.88736.85751.35+108.05+16.86%5480.00%
NVDA260618C005600002024-06-06 12:47PM EDT560.00718.28728.65743.900.00-2460.00%
NVDA260618C005700002024-06-06 9:50AM EDT570.00736.39721.25735.950.00-1390.00%
NVDA260618C005800002024-04-19 1:38PM EDT580.00359.58459.25462.150.00-4630.00%
NVDA260618C005900002024-05-31 12:05PM EDT590.00601.50706.55722.200.00-1240.00%
NVDA260618C006000002024-06-05 12:34PM EDT600.00697.50699.30714.500.00-51600.00%
NVDA260618C006100002024-06-03 1:21PM EDT610.00630.48692.05707.250.00-1280.00%
NVDA260618C006200002024-06-06 11:21AM EDT620.00693.15684.90700.150.00-6620.00%
NVDA260618C006300002024-06-06 9:44AM EDT630.00721.20677.80692.850.00-2340.00%
NVDA260618C006400002024-05-31 10:54AM EDT640.00574.00670.80685.800.00-1300.00%
NVDA260618C006500002024-06-06 12:54PM EDT650.00652.95663.80678.850.00-6830.00%
NVDA260618C006600002024-06-06 9:46AM EDT660.00688.12656.90671.950.00-22260.00%
NVDA260618C006700002024-05-28 3:11PM EDT670.00590.57650.00664.900.00-4930.00%
NVDA260618C006800002024-05-31 12:07PM EDT680.00540.76643.20658.400.00-21960.00%
NVDA260618C006900002024-05-28 9:44AM EDT690.00554.68636.45651.700.00-12310.00%
NVDA260618C007000002024-06-06 9:43AM EDT700.00674.35629.75645.000.00-14210.00%
NVDA260618C007100002024-06-04 11:00AM EDT710.00574.25624.45637.500.00-1550.00%
NVDA260618C007200002024-05-23 11:59AM EDT720.00477.27618.10630.750.00-11360.00%
NVDA260618C007300002024-06-04 10:48AM EDT730.00565.25611.45624.500.00-22720.00%
NVDA260618C007400002024-05-31 11:53AM EDT740.00504.52605.30618.050.00-2580.00%
NVDA260618C007500002024-06-05 2:46PM EDT750.00611.90598.50611.350.00-105170.00%
NVDA260618C007600002024-05-31 11:08AM EDT760.00497.13592.50605.200.00-2390.00%
NVDA260618C007700002024-05-31 11:34AM EDT770.00487.00586.30598.850.00-21190.00%
NVDA260618C007800002024-05-30 10:34AM EDT780.00525.90579.60592.300.00-11600.00%
NVDA260618C007900002024-06-06 3:53PM EDT790.00583.60573.80586.250.00-1371720.00%
NVDA260618C008000002024-06-07 3:15PM EDT800.00571.03567.30580.05+6.03+1.07%47740.00%
NVDA260618C008100002024-05-31 11:30AM EDT810.00465.00561.45574.400.00-11000.00%
NVDA260618C008200002024-06-03 1:06PM EDT820.00495.28555.70568.100.00-2420.00%
NVDA260618C008300002024-06-04 3:23PM EDT830.00514.77549.25561.900.00-11450.00%
NVDA260618C008400002024-05-29 12:29PM EDT840.00493.38543.70556.150.00-6340.00%
NVDA260618C008500002024-06-07 11:07AM EDT850.00527.95537.45551.00-12.05-2.23%12350.00%
NVDA260618C008600002024-06-07 2:35PM EDT860.00533.13532.10544.60-1.25-0.23%1970.00%
NVDA260618C008700002024-06-05 3:26PM EDT870.00541.55524.75538.750.00-21960.00%
NVDA260618C008800002024-06-06 10:03AM EDT880.00522.65520.60533.150.00-4860.00%
NVDA260618C008900002024-05-29 9:30AM EDT890.00456.90513.50527.800.00-11090.00%
NVDA260618C009000002024-06-06 12:16PM EDT900.00508.44509.10521.850.00-11,1100.00%
NVDA260618C009100002024-06-05 10:42AM EDT910.00500.51504.00515.750.00-14450.00%
NVDA260618C009200002024-06-07 9:57AM EDT920.00493.61496.70510.70-8.24-1.64%11570.00%
NVDA260618C009300002024-06-04 10:48AM EDT930.00451.05492.75504.850.00-42350.00%
NVDA260618C009400002024-06-07 10:15AM EDT940.00481.52485.80499.90+44.67+10.23%3830.00%
NVDA260618C009500002024-06-07 3:45PM EDT950.00490.70482.60494.10-1.35-0.27%152880.00%
NVDA260618C009600002024-06-07 10:00AM EDT960.00470.55477.00489.85+59.65+14.52%11,1000.00%
NVDA260618C009700002024-06-05 2:01PM EDT970.00480.88472.45484.350.00-21390.00%
NVDA260618C009800002024-06-05 3:44PM EDT980.00481.27467.00478.600.00-1440.00%
NVDA260618C009900002024-06-03 11:16AM EDT990.00405.00461.90474.100.00-3180.00%
NVDA260618C010000002024-06-07 3:59PM EDT1,000.00462.38455.10469.25+10.78+2.39%68800.00%
NVDA260618C010100002024-06-06 11:07AM EDT1,010.00462.35451.75463.800.00-1390.00%
NVDA260618C010200002024-06-05 9:43AM EDT1,020.00430.33447.10458.600.00-2750.00%
NVDA260618C010300002024-05-31 12:32PM EDT1,030.00350.57446.25450.550.00-1450.00%
NVDA260618C010400002024-06-06 9:35AM EDT1,040.00478.45441.55445.750.00-1250.00%
NVDA260618C010500002024-06-06 3:49PM EDT1,050.00438.98436.95441.350.00-21550.00%
NVDA260618C010600002024-06-07 2:35PM EDT1,060.00430.13431.95436.30+55.05+14.68%1440.00%
NVDA260618C010700002024-06-03 3:32PM EDT1,070.00380.19427.30431.600.00-1300.00%
NVDA260618C010800002024-05-31 12:16PM EDT1,080.00330.00422.70426.950.00-2280.00%
NVDA260618C010900002024-06-07 12:40PM EDT1,090.00418.00418.35422.45+86.45+26.07%41140.00%
NVDA260618C011000002024-06-07 3:27PM EDT1,100.00414.75413.95418.30+3.25+0.79%22250.00%
NVDA260618C011100002024-06-05 3:11PM EDT1,110.00419.91409.35414.050.00-16550.00%
NVDA260618C011200002024-05-31 3:03PM EDT1,120.00316.94404.80409.100.00-2440.00%
NVDA260618C011300002024-06-06 3:57PM EDT1,130.00406.59400.40404.750.00-27550.00%
NVDA260618C011400002024-06-06 2:10PM EDT1,140.00388.07396.10401.000.00-11590.00%
NVDA260618C011500002024-06-07 3:55PM EDT1,150.00394.13392.10396.15+10.28+2.68%1470.00%
NVDA260618C011600002024-06-06 11:39AM EDT1,160.00385.89387.75391.950.00-1150.00%
NVDA260618C011700002024-06-06 1:53PM EDT1,170.00377.55383.55387.750.00-1260.00%
NVDA260618C011800002024-06-07 9:35AM EDT1,180.00364.60379.30383.65-3.78-1.03%1220.00%
NVDA260618C011900002024-06-07 1:19PM EDT1,190.00383.85375.40380.00-0.40-0.10%2110.00%
NVDA260618C012000002024-06-07 3:54PM EDT1,200.00371.50371.65375.40-6.25-1.65%75170.00%
NVDA260618C012100002024-06-06 3:59PM EDT1,210.00371.00367.10371.550.00-3500.00%
NVDA260618C012200002024-06-07 1:18PM EDT1,220.00371.40363.35367.60+0.60+0.16%2490.00%
NVDA260618C012300002024-06-06 1:17PM EDT1,230.00352.88359.35363.700.00-1610.00%
NVDA260618C012400002024-06-07 1:22PM EDT1,240.00362.35355.45359.85+6.36+1.79%2340.00%
NVDA260618C012500002024-06-07 2:49PM EDT1,250.00352.76351.95356.00-4.24-1.19%31950.00%
NVDA260618C012600002024-06-07 10:06AM EDT1,260.00342.57347.85352.80+2.48+0.73%1420.00%
NVDA260618C012700002024-06-04 10:18AM EDT1,270.00302.77344.00348.650.00-1230.00%
NVDA260618C012800002024-06-06 3:26PM EDT1,280.00335.29340.40344.800.00-3390.00%
NVDA260618C012900002024-06-07 2:34PM EDT1,290.00335.00336.75341.30+3.50+1.06%2220.00%
NVDA260618C013000002024-06-07 3:57PM EDT1,300.00333.79333.60337.85+6.69+2.05%51660.00%
NVDA260618C013200002024-06-06 11:00AM EDT1,320.00330.00326.20330.850.00-1250.00%
NVDA260618C013400002024-06-04 1:04PM EDT1,340.00284.27319.25323.500.00-1260.00%
NVDA260618C013600002024-06-06 12:18PM EDT1,360.00309.20312.50316.900.00-1180.00%
NVDA260618C013800002024-06-07 1:39PM EDT1,380.00311.78305.85310.50+10.33+3.43%2590.00%
NVDA260618C014000002024-06-07 12:53PM EDT1,400.00300.13299.70304.05-4.87-1.60%11400.00%
NVDA260618C014200002024-06-06 1:18PM EDT1,420.00289.84293.00297.350.00-12300.00%
NVDA260618C014400002024-06-06 10:07AM EDT1,440.00296.05286.90291.600.00-1290.00%
NVDA260618C014600002024-06-07 10:42AM EDT1,460.00276.41280.90285.05-13.84-4.77%6130.00%
NVDA260618C014800002024-06-07 3:12PM EDT1,480.00277.32275.00279.55-6.93-2.44%1670.00%
NVDA260618C015000002024-06-07 3:55PM EDT1,500.00271.05269.55273.85-5.41-1.96%63260.00%
NVDA260618C015200002024-06-06 1:04PM EDT1,520.00259.31263.65268.200.00-21450.00%
NVDA260618C015400002024-06-07 3:10PM EDT1,540.00259.31258.15262.45+4.65+1.83%1470.00%
NVDA260618C015600002024-06-07 9:53AM EDT1,560.00250.60252.80256.65+2.60+1.05%1570.00%
NVDA260618C015800002024-06-07 9:32AM EDT1,580.00241.05247.60252.15+33.61+16.20%1180.00%
NVDA260618C016000002024-06-07 11:20AM EDT1,600.00236.45242.80246.75-12.15-4.89%21570.00%
NVDA260618C016200002024-06-07 3:19PM EDT1,620.00237.00237.50241.35+5.85+2.53%3150.00%
NVDA260618C016400002024-06-05 12:43PM EDT1,640.00228.10233.45236.100.00-1370.00%
NVDA260618C016500002024-06-07 3:55PM EDT1,650.00230.50231.10234.20+29.50+14.68%100140.00%
NVDA260618C016600002024-06-05 3:45PM EDT1,660.00234.22228.60231.950.00-2260.00%
NVDA260618C016700002024-05-21 1:26PM EDT1,670.00114.80226.20229.250.00-270.00%
NVDA260618C016800002024-06-06 11:27AM EDT1,680.00224.02224.05227.300.00-1240.00%
NVDA260618C016900002024-06-07 3:27PM EDT1,690.00222.45221.60225.05+123.09+123.88%2130.00%
NVDA260618C017000002024-06-06 9:30AM EDT1,700.00235.00219.70222.250.00-41020.00%
NVDA260618C017100002024-05-24 2:22PM EDT1,710.00142.46217.20220.550.00-4420.00%
NVDA260618C017200002024-05-28 10:14AM EDT1,720.00166.02215.00218.350.00-1330.00%
NVDA260618C017300002024-05-23 12:21PM EDT1,730.00139.07212.75216.250.00-3160.00%
NVDA260618C017400002024-05-24 3:55PM EDT1,740.00140.36210.60214.050.00-49980.00%
NVDA260618C017500002024-06-06 3:47PM EDT1,750.00210.38208.75211.700.00-2690.00%
NVDA260618C017600002024-06-05 9:52AM EDT1,760.00198.00206.45209.800.00-170.00%
NVDA260618C017700002024-06-05 1:14PM EDT1,770.00204.70204.30207.750.00-3140.00%
NVDA260618C017800002024-06-05 1:19PM EDT1,780.00202.95202.40205.650.00-4330.00%
NVDA260618C017900002024-06-05 9:34AM EDT1,790.00186.35200.35203.650.00-11960.00%
NVDA260618C018000002024-06-07 2:25PM EDT1,800.00198.00198.50201.45-2.38-1.19%22300.00%
NVDA260618C018100002024-05-23 12:20PM EDT1,810.00126.78196.30199.650.00-450.00%
NVDA260618C018200002024-05-24 2:07PM EDT1,820.00126.06194.25197.700.00-2150.00%
NVDA260618C018300002024-04-18 10:27AM EDT1,830.0070.8989.0590.400.00-714266.89%
NVDA260618C018400002024-06-06 11:51AM EDT1,840.00193.85190.55193.800.00-1690.00%
NVDA260618C018500002024-06-06 9:55AM EDT1,850.00186.50188.80191.400.00-1210.00%
NVDA260618C018600002024-05-28 2:50PM EDT1,860.00150.50186.75190.050.00-3880.00%
NVDA260618C018700002024-06-06 11:01AM EDT1,870.00187.50184.95188.250.00-1540.00%
NVDA260618C018800002024-06-05 1:19PM EDT1,880.00183.81183.10186.200.00-4470.00%
NVDA260618C018900002024-05-30 1:58PM EDT1,890.00153.00181.35184.350.00-1600.00%
NVDA260618C019000002024-06-05 11:50AM EDT1,900.00175.08179.75182.650.00-91330.00%
NVDA260618C019100002024-06-04 2:12PM EDT1,910.00153.74177.70181.000.00-1100.00%
NVDA260618C019200002024-05-28 12:42PM EDT1,920.00143.45176.05179.300.00-37890.00%
NVDA260618C019300002024-06-07 11:24AM EDT1,930.00171.52174.25177.35+26.87+18.58%1400.00%
NVDA260618C019400002024-06-07 11:24AM EDT1,940.00169.82172.55175.90-1.00-0.59%15620.00%
NVDA260618C019500002024-06-06 11:44AM EDT1,950.00172.23171.05173.650.00-130.00%
NVDA260618C020000002024-06-06 11:33AM EDT2,000.00163.00162.90165.500.00-1500.00%
NVDA260618C020500002024-06-07 1:39PM EDT2,050.00159.43155.25158.10+9.43+6.29%330.00%
NVDA260618C021000002024-06-07 9:37AM EDT2,100.00147.60148.00150.85+0.60+0.41%1150.00%
NVDA260618C021200002024-06-05 3:10PM EDT2,120.00150.00145.00148.100.00-3230.00%
NVDA260618C021300002024-05-30 10:20AM EDT2,130.00123.00143.60146.600.00-110.00%
NVDA260618C021400002024-05-29 11:59AM EDT2,140.00118.08142.30144.850.00--00.00%
NVDA260618C021500002024-06-06 12:11PM EDT2,150.00143.78141.15143.65+143.78--10.00%
NVDA260618C021800002024-06-03 1:34PM EDT2,180.00113.28137.05140.000.00-120.00%
NVDA260618C021900002024-06-07 2:13PM EDT2,190.00135.00135.75138.45+135.00-100.00%
NVDA260618C022000002024-06-06 2:51PM EDT2,200.00136.10134.65137.450.00-951080.00%
NVDA260618C022100002024-06-04 2:12PM EDT2,210.00113.88133.25136.20+113.88-110.00%
NVDA260618C022200002024-06-06 12:11PM EDT2,220.00134.71132.00134.950.00-240.00%
NVDA260618C022300002024-06-03 9:34AM EDT2,230.00108.25130.75133.300.00-120.00%
NVDA260618C022500002024-06-05 11:05AM EDT2,250.00125.00128.55131.200.00-120.00%
NVDA260618C022600002024-06-05 3:33PM EDT2,260.00131.22127.15129.700.00-12140.00%
NVDA260618C022800002024-06-07 2:09PM EDT2,280.00125.50125.20127.50-1.10-0.87%11220.00%
NVDA260618C023500002024-06-07 2:24PM EDT2,350.00117.65117.55119.60+117.65-100.00%
NVDA260618C024000002024-06-07 2:15PM EDT2,400.00111.00112.35114.40+111.00-2013451.56%
NVDA260618C024500002024-06-07 2:02PM EDT2,450.00108.65107.45109.50+108.65-2-361.43%
NVDA260618C025000002024-06-07 2:02PM EDT2,500.00104.05102.85104.95+104.05-6-329.31%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA260618P000005002024-07-19 3:41PM EDT0.500.010.000.020.00-103,350143.75%
NVDA260618P000010002024-06-26 10:53AM EDT1.000.260.000.140.00--221156.25%
NVDA260618P000015002024-05-30 12:50PM EDT1.500.010.000.230.00--600149.61%
NVDA260618P000020002024-06-10 2:56PM EDT2.000.030.000.260.00--51139.45%
NVDA260618P000025002024-06-07 10:42AM EDT2.500.010.000.520.00--60146.48%
NVDA260618P000030002024-06-20 2:32PM EDT3.000.030.000.290.00-33183124.61%
NVDA260618P000035002024-07-08 9:32AM EDT3.500.030.000.230.00--31114.06%
NVDA260618P000040002024-07-10 12:18PM EDT4.000.040.020.160.00-2553105.47%
NVDA260618P000045002024-07-18 3:01PM EDT4.500.020.020.120.00-4034298.05%
NVDA260618P000050002024-07-15 12:54PM EDT5.000.020.020.120.00-202,30194.34%
NVDA260618P000060002024-06-21 3:19PM EDT6.000.080.030.280.00-1519198.24%
NVDA260618P000070002024-07-08 9:32AM EDT7.000.040.030.110.00-120183.20%
NVDA260618P000080002024-07-24 11:04AM EDT8.000.130.030.13+0.10+333.33%155180.27%
NVDA260618P000090002024-06-13 11:45AM EDT9.000.040.000.200.00-11,41178.71%
NVDA260618P000100002024-07-22 9:33AM EDT10.000.090.070.140.00-72,61575.78%
NVDA260618P000110002024-07-24 2:57PM EDT11.000.110.080.16-0.05-31.25%1032473.83%
NVDA260618P000120002024-06-28 3:59PM EDT12.000.120.100.190.00-177972.85%
NVDA260618P000130002024-06-28 1:06PM EDT13.000.130.090.260.00-210272.07%
NVDA260618P000140002024-06-13 11:35AM EDT14.000.090.0510.000.00-1121152.98%
NVDA260618P000150002024-07-11 9:33AM EDT15.000.150.160.260.00-11,77968.95%
NVDA260618P000160002024-06-20 10:38AM EDT16.000.170.180.270.00-127167.38%
NVDA260618P000170002024-07-03 12:01PM EDT17.000.230.180.390.00-365267.63%
NVDA260618P000180002024-07-02 10:57AM EDT18.000.210.210.390.00-631266.11%
NVDA260618P000190002024-06-13 11:27AM EDT19.000.190.1910.000.00-1311127.00%
NVDA260618P000200002024-07-17 2:47PM EDT20.000.290.320.440.00-81,03164.75%
NVDA260618P000210002024-06-20 10:33AM EDT21.000.310.320.420.00-123262.65%
NVDA260618P000220002024-06-20 10:37AM EDT22.000.300.360.460.00-133061.96%
NVDA260618P000230002024-06-20 10:36AM EDT23.000.340.400.500.00-438861.28%
NVDA260618P000240002024-06-28 12:50PM EDT24.000.410.490.640.00-233362.11%
NVDA260618P000250002024-07-24 12:37PM EDT25.000.600.560.75+0.09+17.65%11,61962.21%
NVDA260618P000260002024-07-17 10:15AM EDT26.000.450.600.700.00-522,30160.55%
NVDA260618P000270002024-07-17 10:03AM EDT27.000.580.590.800.00-27759.79%
NVDA260618P000280002024-07-24 10:11AM EDT28.000.750.710.80+0.11+17.19%11,22759.28%
NVDA260618P000290002024-07-17 12:26PM EDT29.000.700.770.870.00-133258.81%
NVDA260618P000300002024-07-24 3:54PM EDT30.000.900.840.92+0.13+16.88%1049,84158.23%
NVDA260618P000310002024-07-24 1:45PM EDT31.000.910.911.00+0.10+12.35%180357.84%
NVDA260618P000320002024-07-24 3:33PM EDT32.001.030.981.15+0.10+10.75%1273757.81%
NVDA260618P000330002024-07-24 3:01PM EDT33.001.091.051.15+0.17+18.48%561,29856.89%
NVDA260618P000340002024-07-22 9:36AM EDT34.001.011.141.270.00-124956.73%
NVDA260618P000350002024-07-24 3:37PM EDT35.001.291.231.33+0.19+17.27%113,59556.21%
NVDA260618P000360002024-07-18 3:13PM EDT36.001.171.301.440.00-3076555.84%
NVDA260618P000370002024-07-09 9:32AM EDT37.001.051.401.530.00-126055.47%
NVDA260618P000380002024-07-24 2:48PM EDT38.001.501.491.63+0.20+15.38%5181055.08%
NVDA260618P000390002024-07-18 3:12PM EDT39.001.421.601.720.00-3088754.70%
NVDA260618P000400002024-07-24 3:47PM EDT40.001.761.701.83+0.30+20.55%101,73354.35%
NVDA260618P000410002024-07-09 9:30AM EDT41.001.341.802.050.00-138054.37%
NVDA260618P000420002024-07-18 10:17AM EDT42.001.621.902.050.00-1037053.58%
NVDA260618P000430002024-07-19 3:25PM EDT43.001.872.042.180.00-152953.37%
NVDA260618P000440002024-07-23 1:41PM EDT44.001.852.162.310.00-101,49253.06%
NVDA260618P000450002024-07-22 11:25AM EDT45.002.032.252.450.00-73,76752.69%
NVDA260618P000460002024-07-24 9:30AM EDT46.002.242.432.59+0.19+9.27%1034352.55%
NVDA260618P000470002024-07-03 12:02PM EDT47.001.922.562.740.00-201,22252.27%
NVDA260618P000480002024-07-12 2:49PM EDT48.002.012.712.920.00-882452.10%
NVDA260618P000490002024-07-24 3:48PM EDT49.002.902.863.05+0.49+20.33%274351.78%
NVDA260618P000500002024-07-24 3:45PM EDT50.003.022.993.20+0.43+16.60%83,19451.44%
NVDA260618P000510002024-07-24 3:53PM EDT51.003.253.153.40+0.74+29.48%236151.28%
NVDA260618P000520002024-07-12 2:36PM EDT52.002.513.353.550.00-196,32951.07%
NVDA260618P000530002024-06-17 10:29AM EDT53.002.813.053.200.00-5001,18048.88%
NVDA260618P000540002024-07-15 10:13AM EDT54.002.903.703.950.00-2042150.70%
NVDA260618P000550002024-07-24 3:18PM EDT55.003.983.904.15+0.63+18.81%111,83350.54%
NVDA260618P000560002024-07-08 1:11PM EDT56.003.044.004.350.00-520050.15%
NVDA260618P000570002024-07-08 2:56PM EDT57.003.184.304.550.00-2076050.15%
NVDA260618P000580002024-07-24 11:18AM EDT58.004.174.504.75-0.03-0.71%1078350.40%
NVDA260618P000590002024-07-19 12:55PM EDT59.004.304.755.000.00-153050.33%
NVDA260618P000600002024-07-24 3:54PM EDT60.005.154.955.20+1.03+25.00%66,31550.05%
NVDA260618P000610002024-07-24 2:52PM EDT61.005.275.155.45+0.70+15.32%1071649.94%
NVDA260618P000620002024-07-10 10:14AM EDT62.003.865.405.700.00-2050549.81%
NVDA260618P000630002024-07-10 10:14AM EDT63.004.045.655.950.00-2059449.65%
NVDA260618P000640002024-07-10 3:42PM EDT64.004.155.906.200.00-1164249.48%
NVDA260618P000650002024-07-24 10:38AM EDT65.005.656.156.50+0.05+0.89%41,41449.45%
NVDA260618P000660002024-07-11 10:31AM EDT66.004.756.456.700.00-11,25949.09%
NVDA260618P000670002024-07-24 3:35PM EDT67.006.786.707.05+1.73+34.26%1136149.18%
NVDA260618P000680002024-07-24 3:59PM EDT68.007.156.807.30+2.10+41.58%142748.94%
NVDA260618P000690002024-07-22 11:14AM EDT69.006.257.257.550.00-2849148.69%
NVDA260618P000700002024-07-24 3:59PM EDT70.007.717.557.85+1.43+22.77%768,49848.57%
NVDA260618P000710002024-07-23 9:59AM EDT71.006.557.858.200.00-7427848.57%
NVDA260618P000720002024-07-24 9:36AM EDT72.007.308.158.45+1.40+23.73%158448.28%
NVDA260618P000730002024-07-05 11:32AM EDT73.006.638.458.800.00-1013,82148.25%
NVDA260618P000740002024-07-12 11:24AM EDT74.006.758.759.100.00-139348.07%
NVDA260618P000750002024-07-17 12:32PM EDT75.008.419.109.450.00-27478,53948.00%
NVDA260618P000760002024-07-24 3:45PM EDT76.009.539.459.75+1.51+18.83%1114,55947.79%
NVDA260618P000770002024-07-10 9:57AM EDT77.007.159.8510.100.00-2401,26647.69%
NVDA260618P000780002024-07-24 3:55PM EDT78.0010.3310.2010.50+1.04+11.19%162547.70%
NVDA260618P000790002024-07-22 9:45AM EDT79.009.1010.5510.850.00-1534747.57%
NVDA260618P000800002024-07-24 3:14PM EDT80.0010.8510.8011.20+1.42+15.06%123,33547.43%
NVDA260618P000810002024-07-24 1:08PM EDT81.0010.8911.2011.55+0.89+8.90%1028847.28%
NVDA260618P000820002024-07-12 1:14PM EDT82.008.9511.6511.900.00-181047.11%
NVDA260618P000830002024-07-19 3:38PM EDT83.0011.1011.8512.400.00-112147.27%
NVDA260618P000840002024-07-23 11:21AM EDT84.0010.3512.4012.700.00-152546.96%
NVDA260618P000850002024-07-24 3:59PM EDT85.0012.8912.8013.05+1.89+17.18%641,32546.76%
NVDA260618P000860002024-07-24 3:59PM EDT86.0013.3013.2013.45+1.40+11.76%181446.66%
NVDA260618P000870002024-07-16 12:25PM EDT87.0011.2013.6013.850.00-466846.54%
NVDA260618P000880002024-07-24 3:59PM EDT88.0014.1114.0014.25+1.46+11.54%132446.41%
NVDA260618P000890002024-07-24 3:59PM EDT89.0014.5514.4014.70+2.65+22.27%227046.38%
NVDA260618P000900002024-07-24 3:59PM EDT90.0014.9314.8515.00+2.13+16.64%1,0773,20646.02%
NVDA260618P000910002024-07-16 12:25PM EDT91.0012.6515.2515.600.00-727846.26%
NVDA260618P000920002024-07-24 12:43PM EDT92.0015.2015.7015.95+2.20+16.92%128445.98%
NVDA260618P000930002024-07-16 12:25PM EDT93.0013.4016.1516.450.00-830146.00%
NVDA260618P000940002024-07-24 11:13AM EDT94.0014.7016.6016.85+0.95+6.91%158545.80%
NVDA260618P000950002024-07-24 2:48PM EDT95.0016.9016.9517.30+2.00+13.42%12,61545.70%
NVDA260618P000960002024-07-16 12:25PM EDT96.0014.5517.3017.800.00-427245.68%
NVDA260618P000970002024-07-24 3:59PM EDT97.0018.0517.8018.20+3.10+20.74%81423645.45%
NVDA260618P000980002024-07-24 3:59PM EDT98.0018.5518.3018.70+1.65+9.76%137945.41%
NVDA260618P000990002024-07-22 9:49AM EDT99.0016.4518.7519.150.00-41,07345.26%
NVDA260618P001000002024-07-24 3:59PM EDT100.0019.5019.2019.70+2.80+16.77%79610,51845.29%
NVDA260618P001010002024-07-18 12:13PM EDT101.0018.2719.7020.600.00-179445.94%
NVDA260618P001020002024-07-24 3:13PM EDT102.0020.1720.2020.65+2.42+13.63%1240545.03%
NVDA260618P001030002024-07-17 11:13AM EDT103.0018.8920.5521.250.00-412945.12%
NVDA260618P001040002024-07-18 11:23AM EDT104.0020.2021.0521.750.00-17945.01%
NVDA260618P001050002024-07-24 3:56PM EDT105.0022.0321.6522.15+3.18+16.87%181644.72%
NVDA260618P001060002024-07-18 9:40AM EDT106.0020.1922.2022.750.00-19544.77%
NVDA260618P001070002024-06-20 12:55PM EDT107.0018.6021.2521.650.00-119041.87%
NVDA260618P001080002024-06-21 10:20AM EDT108.0020.6921.5522.250.00-15141.91%
NVDA260618P001090002024-07-12 10:00AM EDT109.0019.2023.9024.350.00-112044.51%
NVDA260618P001100002024-07-24 2:26PM EDT110.0023.7523.7524.80+2.04+9.40%141,37344.27%
NVDA260618P001110002024-06-10 1:39PM EDT111.0020.9818.5019.000.00--10133.54%
NVDA260618P001120002024-07-08 10:01AM EDT112.0020.3525.1526.050.00-19044.35%
NVDA260618P001130002024-07-24 9:53AM EDT113.0024.8625.8526.60+3.32+15.41%57044.25%
NVDA260618P001140002024-07-24 3:54PM EDT114.0026.8026.5027.25+2.98+12.51%117044.31%
NVDA260618P001150002024-07-24 3:56PM EDT115.0027.4227.0027.60+3.12+12.84%6732,01943.85%
NVDA260618P001160002024-07-17 11:08AM EDT116.0025.5227.5528.150.00-1034343.73%
NVDA260618P001170002024-07-17 12:58PM EDT117.0026.7728.1028.850.00-14143.85%
NVDA260618P001180002024-07-24 12:21PM EDT118.0028.1028.5529.45+0.70+2.55%66243.78%
NVDA260618P001190002024-07-24 2:48PM EDT119.0029.5029.2529.90+1.90+6.88%2037943.47%
NVDA260618P001200002024-07-24 3:57PM EDT120.0030.1029.8530.50+3.85+14.67%1021,83943.40%
NVDA260618P001210002024-07-24 12:31PM EDT121.0029.8530.5031.20+3.07+11.46%79143.48%
NVDA260618P001220002024-07-24 3:28PM EDT122.0031.5330.4532.15+3.64+13.05%1042743.96%
NVDA260618P001230002024-07-22 3:02PM EDT123.0028.1231.2032.650.00-325543.69%
NVDA260618P001240002024-07-22 2:59PM EDT124.0028.6531.8533.300.00-287443.67%
NVDA260618P001250002024-07-18 10:25AM EDT125.0030.0532.6534.150.00-31,25243.96%
NVDA260618P001260002024-07-24 3:50PM EDT126.0033.3033.3034.90+4.50+15.62%46065344.07%
NVDA260618P001270002024-07-17 3:48PM EDT127.0032.3532.6535.350.00-587243.70%
NVDA260618P001280002024-07-23 1:07PM EDT128.0031.1634.5035.800.00-593243.33%
NVDA260618P001290002024-07-22 11:57AM EDT129.0032.3034.8036.450.00-546743.26%
NVDA260618P001300002024-07-24 2:42PM EDT130.0035.9035.5537.30+3.57+11.04%361,64043.51%
NVDA260618P001320002024-07-12 10:22AM EDT132.0031.3937.0538.350.00-195942.95%
NVDA260618P001340002024-07-22 11:38AM EDT134.0035.5538.0039.950.00-22,06343.24%
NVDA260618P001350002024-06-26 9:47AM EDT135.0034.3737.7041.050.00--143.85%
NVDA260618P001360002024-07-23 9:47AM EDT136.0035.7539.6541.100.00-81,34042.78%
NVDA260618P001380002024-07-16 2:44PM EDT138.0035.3040.8542.450.00-163442.62%
NVDA260618P001400002024-07-24 12:14PM EDT140.0041.3242.0044.05+1.92+4.87%151,71842.83%
NVDA260618P001420002024-06-25 12:52PM EDT142.0040.0041.8047.450.00-13045.88%
NVDA260618P001440002024-06-17 12:06AM EDT144.0063.59--0.00---0.00%
NVDA260618P001450002024-07-19 9:53AM EDT145.0042.6544.6050.050.00-1146.43%
NVDA260618P001460002024-06-17 12:43PM EDT146.0038.8040.3547.100.00-5263240.50%
NVDA260618P001480002024-06-20 2:13PM EDT148.0040.6041.0051.000.00-555544.31%
NVDA260618P001500002024-07-24 10:09AM EDT150.0047.0148.1053.40+1.77+3.91%137345.69%
NVDA260618P001520002024-06-17 12:06AM EDT152.0067.52--0.00---0.00%
NVDA260618P001540002024-06-20 11:14AM EDT154.0042.2041.5060.000.00-535351.27%
NVDA260618P001550002024-07-22 2:38PM EDT155.0048.2250.4557.050.00-1645.28%
NVDA260618P001560002024-06-17 12:06AM EDT156.0070.77--0.00---0.00%
NVDA260618P001580002024-06-17 12:06AM EDT158.0072.11--0.00---0.00%
NVDA260618P001600002024-07-24 2:43PM EDT160.0056.6054.6063.00+6.90+13.88%221948.48%
NVDA260618P001620002024-06-17 12:06AM EDT162.0082.80--0.00---0.00%
NVDA260618P001640002024-06-17 12:06AM EDT164.0075.82--0.00---0.00%
NVDA260618P001650002024-06-17 12:06AM EDT165.0079.67--0.00---0.00%
NVDA260618P001660002024-05-24 3:27PM EDT166.0063.6548.5063.500.00--12041.26%
NVDA260618P001670002024-06-17 12:06AM EDT167.0079.90--0.00---0.00%
NVDA260618P001700002024-07-17 12:45PM EDT170.0062.9761.3568.400.00-19243.96%
NVDA260618P001710002024-05-28 1:07PM EDT171.0063.9156.6063.200.00--58033.06%
NVDA260618P001720002024-05-24 3:27PM EDT172.0068.6952.5067.500.00--13039.49%
NVDA260618P001730002024-06-17 12:06AM EDT173.0083.95--0.00---0.00%
NVDA260618P001740002024-06-24 2:23PM EDT174.0067.3865.5571.600.00-3243.71%
NVDA260618P001750002024-07-11 3:13PM EDT175.0059.5665.6072.400.00-5077143.64%
NVDA260618P001760002024-06-17 12:06AM EDT176.0085.70--0.00---0.00%
NVDA260618P001770002024-06-17 12:06AM EDT177.0087.62--0.00---0.00%
NVDA260618P001780002024-05-23 9:30AM EDT178.0077.7055.0074.000.00--1041.98%
NVDA260618P001790002024-06-17 12:06AM EDT179.0094.62--0.00---0.00%
NVDA260618P001800002024-06-24 10:46AM EDT180.0070.5467.9072.450.00-48035.83%
NVDA260618P001840002024-07-09 9:46AM EDT184.0064.4472.0082.000.00-1147.02%
NVDA260618P001850002024-07-11 11:32AM EDT185.0067.7172.0082.000.00--145.53%
NVDA260618P001870002024-07-03 12:05PM EDT187.0069.5574.0084.000.00-1146.01%
NVDA260618P001880002024-05-23 9:30AM EDT188.0087.0262.5082.000.00--1040.76%
NVDA260618P001890002024-06-17 12:06AM EDT189.00104.48--0.00---0.00%
NVDA260618P001900002024-06-24 10:49AM EDT190.0078.3077.2581.900.00-44437.02%
NVDA260618P001940002024-05-23 1:56PM EDT194.0090.0568.0087.500.00--2041.14%
NVDA260618P001950002024-07-15 10:17AM EDT195.0075.5082.5589.000.00-3342.34%
NVDA260618P002000002024-06-17 10:44AM EDT200.0078.0184.8089.250.00-1132.94%
NVDA260618P002100002024-06-21 10:34AM EDT210.0092.2686.00105.000.00-5547.40%
NVDA260618P002200002024-06-17 10:58AM EDT220.0093.50102.10105.050.00-130.00%
NVDA260618P002300002024-06-17 12:26PM EDT230.00103.00109.30117.050.00-2730.52%
NVDA260618P002400002024-07-10 1:58PM EDT240.00111.70120.30130.400.00-1242.73%
NVDA260618P002500002024-07-11 2:53PM EDT250.00122.81128.00144.000.00-2552.41%
NVDA260618P002600002024-05-29 9:46AM EDT260.003.903.104.450.00-52320.00%
NVDA260618P002700002024-07-22 9:41AM EDT270.00144.30148.00164.00+140.45+3,648.05%1455.32%
NVDA260618P002750002024-07-19 9:57AM EDT275.00149.85153.00169.000.00-5556.00%
NVDA260618P002800002024-05-31 3:54PM EDT280.005.003.855.000.00-21230.00%
NVDA260618P002900002024-06-06 10:55AM EDT290.005.104.255.500.00-1330.00%
NVDA260618P003000002024-06-07 1:15PM EDT300.005.404.756.000.00-49900.00%
NVDA260618P003100002024-06-06 11:34AM EDT310.006.005.106.550.00-1800.00%
NVDA260618P003200002024-06-07 11:50AM EDT320.006.665.607.00-0.74-10.00%1750.00%
NVDA260618P003300002024-06-06 11:53AM EDT330.007.006.307.500.00-21300.00%
NVDA260618P003400002024-06-06 2:56PM EDT340.008.006.858.000.00-1280.00%
NVDA260618P003500002024-06-06 1:54PM EDT350.008.257.758.450.00-1502710.00%
NVDA260618P003600002024-06-06 9:49AM EDT360.009.008.059.300.00-1820.00%
NVDA260618P003700002024-06-07 10:27AM EDT370.0010.168.7510.00+0.59+6.17%1250.00%
NVDA260618P003800002024-05-31 11:15AM EDT380.0012.009.4510.700.00-20760.00%
NVDA260618P003900002024-06-06 2:49PM EDT390.0011.0910.2011.450.00-5830.00%
NVDA260618P004000002024-06-07 10:35AM EDT400.0012.3011.3012.00+0.45+3.80%11720.00%
NVDA260618P004100002024-05-28 10:26AM EDT410.0013.1211.8013.050.00-4390.00%
NVDA260618P004200002024-06-04 3:46PM EDT420.0013.8512.6513.950.00-3380.00%
NVDA260618P004300002024-05-23 10:17AM EDT430.0017.8013.5514.850.00-2540.00%
NVDA260618P004400002024-06-05 2:19PM EDT440.0015.5014.5015.800.00-101460.00%
NVDA260618P004500002024-06-06 2:54PM EDT450.0016.7015.8516.700.00-13830.00%
NVDA260618P004600002024-05-31 9:45AM EDT460.0019.9016.5517.900.00-5340.00%
NVDA260618P004700002024-05-29 2:39PM EDT470.0019.6517.6019.000.00-31240.00%
NVDA260618P004800002024-06-06 2:12PM EDT480.0020.5018.7520.150.00-2820.00%
NVDA260618P004900002024-06-05 12:16PM EDT490.0021.1719.9521.350.00-1810.00%
NVDA260618P005000002024-06-07 3:37PM EDT500.0022.3521.5522.50-0.58-2.53%53230.00%
NVDA260618P005100002024-05-24 12:38PM EDT510.0028.3522.4523.950.00-1360.00%
NVDA260618P005200002024-06-07 1:43PM EDT520.0024.7024.1525.25-0.66-2.60%66320.00%
NVDA260618P005300002024-06-05 10:59AM EDT530.0026.6825.2526.700.00-31180.00%
NVDA260618P005400002024-06-05 2:43PM EDT540.0027.5226.7028.150.00-1420.00%
NVDA260618P005500002024-06-06 2:59PM EDT550.0030.1528.7029.650.00-251680.00%
NVDA260618P005600002024-06-07 11:13AM EDT560.0032.7530.0031.20-4.90-13.01%1190.00%
NVDA260618P005700002024-05-23 12:39PM EDT570.0039.7031.7032.900.00-14760.00%
NVDA260618P005800002024-05-31 12:03PM EDT580.0041.6233.2534.600.00-3790.00%
NVDA260618P005900002024-06-05 10:44AM EDT590.0036.6135.0036.450.00-2540.00%
NVDA260618P006000002024-06-07 11:28AM EDT600.0040.1037.0538.15+1.15+2.95%16350.00%
NVDA260618P006100002024-06-06 11:03AM EDT610.0040.0038.9040.100.00-3710.00%
NVDA260618P006200002024-05-13 11:50AM EDT620.0074.6840.5042.150.00-1530.00%
NVDA260618P006300002024-06-05 12:16PM EDT630.0044.2542.5044.600.00-11620.00%
NVDA260618P006400002024-06-05 9:51AM EDT640.0047.2144.5046.100.00-1640.00%
NVDA260618P006500002024-06-07 11:06AM EDT650.0050.1446.9548.35+0.14+0.28%51450.00%
NVDA260618P006600002024-05-29 2:49PM EDT660.0053.6848.7550.450.00-21240.00%
NVDA260618P006700002024-05-28 2:35PM EDT670.0057.3051.0552.750.00-17400.00%
NVDA260618P006800002024-05-28 2:43PM EDT680.0060.0553.2555.050.00-3420.00%
NVDA260618P006900002024-06-07 1:45PM EDT690.0057.0555.6057.35-1.05-1.81%1550.00%
NVDA260618P007000002024-06-07 1:18PM EDT700.0058.9358.4059.90-3.07-4.95%46,8370.00%
NVDA260618P007100002024-06-07 9:34AM EDT710.0064.8660.7062.70-2.12-3.17%1180.00%
NVDA260618P007200002024-06-07 11:03AM EDT720.0067.2363.1565.10-3.17-4.50%3590.00%
NVDA260618P007300002024-05-28 9:56AM EDT730.0073.4765.0568.050.00-101,3820.00%
NVDA260618P007400002024-06-05 3:41PM EDT740.0068.8768.5570.250.00-1310.00%
NVDA260618P007500002024-06-07 2:24PM EDT750.0073.2571.3573.05-0.45-0.61%77,7170.00%
NVDA260618P007600002024-06-07 3:42PM EDT760.0074.8073.3076.00-0.21-0.28%21,4540.00%
NVDA260618P007700002024-06-05 3:14PM EDT770.0077.1376.9578.850.00-21160.00%
NVDA260618P007800002024-06-05 10:48AM EDT780.0082.1879.8581.800.00-10390.00%
NVDA260618P007900002024-06-07 9:41AM EDT790.0088.2382.8084.80+2.95+3.46%1260.00%
NVDA260618P008000002024-06-07 9:30AM EDT800.0091.0085.9587.75+0.50+0.55%22600.00%
NVDA260618P008100002024-05-29 10:54AM EDT810.0098.2588.9590.900.00-2230.00%
NVDA260618P008200002024-06-05 3:56PM EDT820.0092.0692.1094.100.00-2820.00%
NVDA260618P008300002024-05-17 2:07PM EDT830.00154.6595.3097.350.00-660.00%
NVDA260618P008400002024-06-06 11:01AM EDT840.00101.5298.60100.750.00-12390.00%
NVDA260618P008500002024-05-28 10:14AM EDT850.00114.55102.05104.000.00-2350.00%
NVDA260618P008600002024-06-05 10:29AM EDT860.00108.32105.30107.450.00-3450.00%
NVDA260618P008700002024-05-24 3:56PM EDT870.00131.80108.80110.950.00-4610.00%
NVDA260618P008800002024-06-04 3:18PM EDT880.00121.00112.30114.500.00-10310.00%
NVDA260618P008900002024-05-28 10:52AM EDT890.00129.25115.90118.150.00-1100.00%
NVDA260618P009000002024-06-07 2:39PM EDT900.00122.85119.65121.75-2.55-2.03%11870.00%
NVDA260618P009100002024-06-04 12:56PM EDT910.00134.50123.20125.550.00-5250.00%
NVDA260618P009200002024-06-07 3:21PM EDT920.00129.86127.00129.35-10.09-7.21%3120.00%
NVDA260618P009300002024-06-07 3:05PM EDT930.00132.94130.80133.25-24.46-15.54%270.00%
NVDA260618P009400002024-06-07 3:20PM EDT940.00137.84134.75137.15-2.08-1.49%1280.00%
NVDA260618P009500002024-06-06 11:02AM EDT950.00141.20138.75141.050.00-2201610.00%
NVDA260618P009600002024-05-29 11:58AM EDT960.00156.95142.70145.200.00-4130.00%
NVDA260618P009700002024-06-05 2:59PM EDT970.00146.80146.75149.250.00-11200.00%
NVDA260618P009800002024-06-06 11:22AM EDT980.00155.00150.85153.400.00-5290.00%
NVDA260618P009900002024-06-06 11:03AM EDT990.00156.59155.00157.650.00-1001060.00%
NVDA260618P010000002024-06-07 3:48PM EDT1,000.00160.25159.40161.90-5.85-3.52%34510.00%
NVDA260618P010100002024-06-06 3:47PM EDT1,010.00168.65163.55166.100.00-2800.00%
NVDA260618P010200002024-05-30 12:14PM EDT1,020.00184.19167.95170.650.00-2400.00%
NVDA260618P010300002024-03-19 10:51AM EDT1,030.00298.20297.20302.900.00-7120.00%
NVDA260618P010400002024-06-05 3:31PM EDT1,040.00176.39176.75179.300.00-280.00%
NVDA260618P010500002024-05-31 10:32AM EDT1,050.00214.45181.45184.100.00-2740.00%
NVDA260618P010600002024-06-03 1:48PM EDT1,060.00204.05185.95188.850.00-3100.00%
NVDA260618P010700002024-05-28 11:18AM EDT1,070.00211.98190.60193.100.00-6190.00%
NVDA260618P010800002024-05-14 11:34AM EDT1,080.00304.39195.30198.300.00-450.00%
NVDA260618P010900002024-06-04 3:36PM EDT1,090.00214.43200.00203.050.00-290.00%
NVDA260618P011000002024-06-07 10:59AM EDT1,100.00213.29205.00207.50+9.02+4.42%1360.00%
NVDA260618P011100002024-05-28 9:30AM EDT1,110.00247.55209.65212.800.00-12100.00%
NVDA260618P011200002024-02-05 3:10PM EDT1,120.00447.91337.10342.150.00-200.00%
NVDA260618P011300002024-05-29 1:22PM EDT1,130.00237.66219.60222.450.00-270.00%
NVDA260618P011400002024-06-05 9:42AM EDT1,140.00234.60224.65227.550.00-260.00%
NVDA260618P011500002024-06-07 12:20PM EDT1,150.00234.32229.85232.60-3.54-1.49%11720.00%
NVDA260618P011600002024-06-06 9:50AM EDT1,160.00235.81234.90237.850.00-1340.00%
NVDA260618P011700002024-06-06 1:01PM EDT1,170.00250.85240.05243.400.00-170.00%
NVDA260618P011800002024-06-07 11:15AM EDT1,180.00255.42245.25248.35-12.93-4.82%140.00%
NVDA260618P011900002024-06-05 2:03PM EDT1,190.00250.45250.55254.000.00-12370.00%
NVDA260618P012000002024-06-07 1:30PM EDT1,200.00258.00256.15259.30-4.50-1.71%2330.00%
NVDA260618P012100002024-06-05 2:33PM EDT1,210.00261.45261.45264.850.00-170.00%
NVDA260618P012200002024-05-29 12:51PM EDT1,220.00288.04266.90270.350.00-54410.00%
NVDA260618P012300002024-05-30 11:08AM EDT1,230.00301.16272.30276.000.00-7150.00%
NVDA260618P012400002024-05-31 12:03PM EDT1,240.00324.60277.80281.200.00-2800.00%
NVDA260618P012500002024-05-29 12:59PM EDT1,250.00304.65283.60287.050.00-2770.00%
NVDA260618P012600002024-06-04 1:04PM EDT1,260.00311.97289.15292.850.00-1320.00%
NVDA260618P012700002024-05-15 9:32AM EDT1,270.00428.51295.00298.300.00-4860.00%
NVDA260618P012800002024-05-31 12:03PM EDT1,280.00350.10300.65304.100.00-4900.00%
NVDA260618P012900002024-06-03 10:15AM EDT1,290.00333.57306.20310.200.00-1440.00%
NVDA260618P013000002024-06-04 1:04PM EDT1,300.00336.64312.05315.950.00-3420.00%
NVDA260618P013200002024-06-03 10:34AM EDT1,320.00352.71323.65328.250.00-1950.00%
NVDA260618P013400002024-06-03 10:42AM EDT1,340.00365.03335.70340.550.00-21410.00%
NVDA260618P013600002024-06-05 3:06PM EDT1,360.00348.90348.00352.500.00-51260.00%
NVDA260618P013800002024-04-25 3:32PM EDT1,380.00583.46415.60429.450.00-58580.00%
NVDA260618P014000002024-06-06 1:53PM EDT1,400.00384.46369.85379.450.00-141720.00%
NVDA260618P014400002024-04-25 2:53PM EDT1,440.00635.94459.35474.700.00-7120.00%
NVDA260618P014600002024-04-25 3:32PM EDT1,460.00653.35472.10488.700.00-58580.00%
NVDA260618P014800002024-02-14 11:52AM EDT1,480.00748.40632.05645.850.00-200.00%
NVDA260618P015000002024-06-05 10:02AM EDT1,500.00449.96435.65446.050.00-2110.00%
NVDA260618P015200002024-03-13 11:43AM EDT1,520.00675.20657.15674.000.00--30.00%
NVDA260618P015400002024-03-13 11:43AM EDT1,540.00690.90672.05692.000.00--20.00%
NVDA260618P015600002024-03-13 11:44AM EDT1,560.00707.73690.40710.000.00--10.00%
NVDA260618P015800002024-03-13 12:24PM EDT1,580.00721.08709.20728.000.00-2120.00%
NVDA260618P016000002024-05-31 11:54AM EDT1,600.00582.25504.85520.200.00-1110.00%
NVDA260618P016200002024-02-27 2:14PM EDT1,620.00828.00732.85752.000.00--00.00%
NVDA260618P016400002024-03-08 12:42PM EDT1,640.00758.20766.85780.450.00-12120.00%
NVDA260618P016500002024-04-05 9:38AM EDT1,650.00796.65768.00788.000.00-100.00%
NVDA260618P016600002024-05-24 3:27PM EDT1,660.00636.53549.00565.300.00-12120.00%
NVDA260618P016700002024-04-02 9:38AM EDT1,670.00799.00820.30844.300.00--00.00%
NVDA260618P017000002024-06-05 10:02AM EDT1,700.00595.95578.55595.550.00-490.00%
NVDA260618P017100002024-05-28 1:07PM EDT1,710.00639.06586.85603.450.00-54580.00%
NVDA260618P017200002024-05-24 3:27PM EDT1,720.00686.92594.75611.250.00-12130.00%
NVDA260618P017300002024-03-08 12:42PM EDT1,730.00839.50848.00866.000.00-110.00%
NVDA260618P017400002024-05-23 12:32PM EDT1,740.00717.22610.65627.000.00-200.00%
NVDA260618P017500002024-05-28 1:07PM EDT1,750.00671.57618.60635.150.00-54520.00%
NVDA260618P017600002024-03-07 1:34PM EDT1,760.00856.95876.00894.000.00--10.00%
NVDA260618P017700002024-03-08 12:42PM EDT1,770.00876.15887.70904.000.00-220.00%
NVDA260618P017800002024-05-23 9:30AM EDT1,780.00777.03642.30659.150.00--10.00%
NVDA260618P017900002024-04-18 9:51AM EDT1,790.00946.18866.25884.000.00-600.00%
NVDA260618P018000002024-05-24 2:24PM EDT1,800.00764.82656.60674.000.00-680.00%
NVDA260618P018400002024-05-23 12:32PM EDT1,840.00805.60690.20707.800.00-400.00%
NVDA260618P018800002024-05-23 9:30AM EDT1,880.00870.16722.40739.950.00--10.00%
NVDA260618P018900002024-04-18 9:51AM EDT1,890.001,044.79960.00980.000.00--00.00%
NVDA260618P019000002024-06-05 10:02AM EDT1,900.00756.63738.65754.250.00-440.00%
NVDA260618P019400002024-05-23 1:56PM EDT1,940.00900.54772.20790.000.00-420.00%