Deutsche Märkte öffnen in 3 Stunden 51 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
846,71+6,36 (+0,76%)
Börsenschluss: 04:00PM EDT
842,25 -4,46 (-0,53%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA241220C000050002024-04-02 12:49PM EDT5.00890.00838.60846.500.00-143319.53%
NVDA241220C000150002024-04-04 9:40AM EDT15.00886.87828.95836.450.00-21234.62%
NVDA241220C000200002024-01-10 4:23PM EDT20.00523.79696.95709.450.00-11160.00%
NVDA241220C000300002024-02-13 4:26PM EDT30.00685.86845.80856.850.00-130.00%
NVDA241220C000500002024-01-31 3:58PM EDT50.00572.71770.65779.500.00-17360.00%
NVDA241220C000850002024-01-16 2:46PM EDT85.00482.90638.00652.300.00-1100.00%
NVDA241220C000900002024-01-09 1:08PM EDT90.00450.04603.35618.500.00--10.00%
NVDA241220C001000002024-04-12 11:45AM EDT100.00798.40747.30754.150.00-146142.60%
NVDA241220C001100002024-03-15 11:28AM EDT110.00786.90772.95780.900.00-142255.99%
NVDA241220C001200002024-04-15 3:36PM EDT120.00748.86727.90735.350.00-2144134.90%
NVDA241220C001300002024-04-05 11:34AM EDT130.00751.54718.30725.750.00-1226131.16%
NVDA241220C001400002024-02-27 4:01PM EDT140.00655.86764.90773.750.00-16268.88%
NVDA241220C001500002024-03-01 4:46PM EDT150.00677.60756.25763.300.00-113256.73%
NVDA241220C001600002024-04-09 10:49AM EDT160.00682.65689.50697.400.00-211122.08%
NVDA241220C001700002024-03-26 10:50AM EDT170.00779.45679.90687.350.00-111118.27%
NVDA241220C001800002024-04-09 1:21PM EDT180.00671.90670.30677.750.00-147115.44%
NVDA241220C001900002024-03-11 3:18PM EDT190.00677.79685.55691.750.00-153165.03%
NVDA241220C002000002024-04-18 11:18AM EDT200.00664.93650.55657.70-12.60-1.86%174108.04%
NVDA241220C002100002024-04-05 11:09AM EDT210.00674.41642.10648.150.00-1198107.39%
NVDA241220C002200002024-04-15 3:27PM EDT220.00650.00631.40638.600.00-359103.60%
NVDA241220C002300002024-03-19 10:53AM EDT230.00648.25622.35629.050.00-139102.14%
NVDA241220C002400002024-03-25 3:59PM EDT240.00720.48613.35619.500.00-146100.71%
NVDA241220C002500002024-04-01 9:46AM EDT250.00679.50605.05609.950.00-289100.04%
NVDA241220C002600002024-04-09 10:18AM EDT260.00606.78595.50600.450.00-14198.03%
NVDA241220C002700002024-04-17 10:01AM EDT270.00613.23586.00590.900.00-24996.06%
NVDA241220C002800002024-03-04 4:49PM EDT280.00585.23618.50625.650.00-154151.75%
NVDA241220C002900002024-03-08 10:44AM EDT290.00676.58599.65606.100.00-158137.14%
NVDA241220C003000002024-04-17 9:41AM EDT300.00592.50553.25562.450.00-228386.82%
NVDA241220C003100002024-04-12 12:05PM EDT310.00595.15548.15553.000.00-810189.03%
NVDA241220C003200002024-03-27 3:08PM EDT320.00593.00538.80543.600.00-15787.50%
NVDA241220C003300002024-02-22 4:55PM EDT330.00472.00625.10632.350.00-2314184.76%
NVDA241220C003400002024-04-02 9:52AM EDT340.00557.57520.10524.450.00-125984.23%
NVDA241220C003500002024-04-12 11:58AM EDT350.00560.40510.75515.400.00-118983.00%
NVDA241220C003600002024-03-15 9:59AM EDT360.00536.67536.70542.550.00-1145119.17%
NVDA241220C003700002024-03-15 10:33AM EDT370.00538.00527.40532.150.00-1107116.16%
NVDA241220C003800002024-04-10 9:40AM EDT380.00499.53482.75487.450.00-16678.82%
NVDA241220C003900002024-03-26 9:41AM EDT390.00583.00473.50478.200.00-112077.54%
NVDA241220C004000002024-04-11 12:36PM EDT400.00515.00464.30469.000.00-361776.32%
NVDA241220C004100002024-04-15 10:39AM EDT410.00504.72455.15459.800.00-831075.12%
NVDA241220C004200002024-04-17 12:04PM EDT420.00457.00446.35450.600.00-532674.10%
NVDA241220C004300002024-03-27 10:10AM EDT430.00490.89437.30441.600.00-124073.05%
NVDA241220C004400002024-04-05 11:04AM EDT440.00460.49428.25432.600.00-220771.99%
NVDA241220C004500002024-04-18 9:47AM EDT450.00429.37419.30423.75-36.27-7.79%831671.03%
NVDA241220C004600002024-04-12 3:34PM EDT460.00445.10410.40414.750.00-340570.01%
NVDA241220C004700002024-04-11 12:33PM EDT470.00448.97401.60406.000.00-220669.13%
NVDA241220C004800002024-04-17 1:21PM EDT480.00397.50392.90397.150.00-142168.23%
NVDA241220C004900002024-04-17 12:03PM EDT490.00396.00383.80388.600.00-122467.27%
NVDA241220C005000002024-04-18 12:50PM EDT500.00382.55376.35378.40+9.83+2.64%2999866.30%
NVDA241220C005050002024-04-02 10:05AM EDT505.00411.03372.00375.750.00-29466.50%
NVDA241220C005100002024-04-18 9:34AM EDT510.00368.30367.85369.95-30.30-7.60%228065.58%
NVDA241220C005150002024-04-09 11:58AM EDT515.00365.85363.55366.400.00-27065.43%
NVDA241220C005200002024-04-17 2:07PM EDT520.00359.65359.35361.45-6.55-1.79%124664.81%
NVDA241220C005250002024-04-18 1:11PM EDT525.00356.90355.15357.25+1.80+0.51%148864.45%
NVDA241220C005300002024-04-18 12:44PM EDT530.00359.40350.85353.10-42.06-10.48%224964.07%
NVDA241220C005350002024-04-05 9:32AM EDT535.00374.15346.90349.200.00-16163.88%
NVDA241220C005400002024-04-16 3:40PM EDT540.00372.05342.75344.900.00-125863.48%
NVDA241220C005450002024-04-18 12:45PM EDT545.00347.10338.55340.75+9.40+2.78%126763.11%
NVDA241220C005500002024-04-18 2:44PM EDT550.00335.12334.65336.75-39.88-10.63%752262.88%
NVDA241220C005550002024-04-18 2:59PM EDT555.00329.75330.35332.90-22.56-6.40%210262.56%
NVDA241220C005600002024-04-18 3:05PM EDT560.00327.46326.65329.15-54.28-14.22%223962.45%
NVDA241220C005650002024-04-18 3:51PM EDT565.00326.02322.50324.70-51.53-13.65%116661.97%
NVDA241220C005700002024-04-18 3:56PM EDT570.00318.60318.85321.05-41.87-11.62%223361.89%
NVDA241220C005750002024-04-18 3:56PM EDT575.00314.65314.90317.00-32.38-9.33%116061.58%
NVDA241220C005800002024-04-17 11:13AM EDT580.00326.50310.80312.850.00-137461.19%
NVDA241220C005850002024-04-09 10:50AM EDT585.00300.90307.15309.100.00-810161.04%
NVDA241220C005900002024-04-17 9:54AM EDT590.00323.30302.95305.150.00-157160.66%
NVDA241220C005950002024-04-12 9:55AM EDT595.00344.81299.30301.500.00-110260.51%
NVDA241220C006000002024-04-18 11:36AM EDT600.00304.62295.05298.00+3.26+1.08%1095860.23%
NVDA241220C006050002024-04-18 11:47AM EDT605.00303.25291.35293.80+18.30+6.42%247259.90%
NVDA241220C006100002024-04-15 2:04PM EDT610.00307.75287.05291.850.00-721360.01%
NVDA241220C006150002024-04-11 9:41AM EDT615.00313.65284.35286.700.00-19159.67%
NVDA241220C006200002024-04-17 10:16AM EDT620.00295.00280.90282.700.00-144459.43%
NVDA241220C006250002024-04-17 1:00PM EDT625.00279.20277.10279.150.00-125059.21%
NVDA241220C006300002024-04-15 11:33AM EDT630.00311.75272.45277.250.00-418859.19%
NVDA241220C006400002024-04-17 1:17PM EDT640.00270.57265.25268.750.00-221258.44%
NVDA241220C006500002024-04-18 3:30PM EDT650.00260.53258.25261.30-6.04-2.27%102,94457.97%
NVDA241220C006600002024-04-17 12:41PM EDT660.00256.25252.75254.400.00-163157.97%
NVDA241220C006800002024-04-18 9:37AM EDT680.00232.60238.05242.90-6.40-2.68%273057.46%
NVDA241220C007000002024-04-18 11:09AM EDT700.00225.89225.20230.15+2.64+1.18%281,58656.92%
NVDA241220C007100002024-04-15 1:58PM EDT710.00241.59220.45223.850.00-338956.96%
NVDA241220C007200002024-04-18 11:52AM EDT720.00222.58214.30216.00+10.29+4.85%1255156.33%
NVDA241220C007300002024-04-18 3:54PM EDT730.00207.56208.40210.05-6.70-3.13%1750956.11%
NVDA241220C007400002024-04-18 11:54AM EDT740.00210.84202.75204.25+10.15+5.06%2832155.94%
NVDA241220C007500002024-04-17 3:24PM EDT750.00185.00197.05198.55-11.80-6.00%31,06455.73%
NVDA241220C007600002024-04-17 1:46PM EDT760.00195.22189.80194.150.00-738755.44%
NVDA241220C007700002024-04-18 11:51AM EDT770.00193.37184.55189.30+6.27+3.35%230255.41%
NVDA241220C007800002024-04-18 11:19AM EDT780.00188.05180.90182.05+7.55+4.18%1022055.18%
NVDA241220C007900002024-04-17 3:28PM EDT790.00173.53174.00178.800.00-649855.06%
NVDA241220C008000002024-04-18 3:27PM EDT800.00171.50170.65171.85+2.50+1.48%631,51854.87%
NVDA241220C008200002024-04-18 3:15PM EDT820.00160.87160.95162.05-1.18-0.73%858154.59%
NVDA241220C008400002024-04-18 3:15PM EDT840.00151.67151.70152.80+0.37+0.24%61,14254.34%
NVDA241220C008600002024-04-18 9:40AM EDT860.00133.35143.00144.00-7.70-5.46%481654.12%
NVDA241220C008800002024-04-18 12:09PM EDT880.00134.00134.60135.65-1.15-0.85%1370153.90%
NVDA241220C009000002024-04-18 2:58PM EDT900.00128.10126.80127.70+1.69+1.34%531,36953.73%
NVDA241220C009200002024-04-18 11:52AM EDT920.00124.65119.20120.25+5.38+4.51%1631953.54%
NVDA241220C009300002024-04-18 9:43AM EDT930.00110.89115.65116.65-4.11-3.57%127053.47%
NVDA241220C009400002024-04-18 11:51AM EDT940.00112.34112.25113.15+1.97+1.78%1049553.41%
NVDA241220C009500002024-04-18 3:54PM EDT950.00108.11108.80109.75-1.84-1.67%1361553.32%
NVDA241220C009600002024-04-18 10:04AM EDT960.00104.38105.55106.35+0.58+0.56%720253.24%
NVDA241220C009700002024-04-18 3:40PM EDT970.00102.79102.35103.30+1.54+1.52%227253.21%
NVDA241220C009800002024-04-18 9:58AM EDT980.00100.2099.20100.15-14.55-12.68%1339153.13%
NVDA241220C009900002024-04-18 3:27PM EDT990.0097.0096.2597.15+0.71+0.74%3429953.09%
NVDA241220C010000002024-04-18 3:34PM EDT1,000.0094.0393.3094.20-0.22-0.23%843,09753.03%
NVDA241220C010100002024-04-18 10:59AM EDT1,010.0093.0090.4591.35+3.17+3.53%222752.98%
NVDA241220C010200002024-04-17 1:14PM EDT1,020.0090.6387.7088.550.00-622152.92%
NVDA241220C010300002024-04-17 11:49AM EDT1,030.0090.3185.0085.900.00-218352.88%
NVDA241220C010400002024-04-17 3:01PM EDT1,040.0083.5082.4083.250.00-213452.82%
NVDA241220C010500002024-04-18 11:28AM EDT1,050.0083.1779.9080.75-7.48-8.25%350552.79%
NVDA241220C010600002024-04-17 3:59PM EDT1,060.0077.4077.4578.300.00-411552.75%
NVDA241220C010700002024-04-12 10:51AM EDT1,070.0094.4075.0575.900.00-16952.71%
NVDA241220C010800002024-04-18 1:57PM EDT1,080.0072.2272.7573.60-7.53-9.44%149952.67%
NVDA241220C010900002024-04-16 1:25PM EDT1,090.0072.7470.5071.35-9.85-11.93%18552.63%
NVDA241220C011000002024-04-18 1:15PM EDT1,100.0069.0068.3569.20-1.00-1.43%3172252.61%
NVDA241220C011100002024-04-12 11:07AM EDT1,110.0062.5966.2567.10-21.31-25.40%218452.58%
NVDA241220C011200002024-04-17 3:34PM EDT1,120.0063.3764.2065.05-0.68-1.06%19052.55%
NVDA241220C011300002024-04-16 1:06PM EDT1,130.0072.5062.2063.050.00-110052.51%
NVDA241220C011400002024-04-16 1:02PM EDT1,140.0070.2560.3061.100.00-17252.48%
NVDA241220C011500002024-04-18 3:36PM EDT1,150.0059.2458.4559.25-1.26-2.08%835952.46%
NVDA241220C011600002024-04-09 10:42AM EDT1,160.0058.2556.6557.50+2.25+4.02%227552.45%
NVDA241220C011700002024-04-09 10:30AM EDT1,170.0055.0754.9055.750.00-14752.43%
NVDA241220C011800002024-04-18 1:57PM EDT1,180.0052.9953.2554.05-6.71-11.24%26552.41%
NVDA241220C011900002024-04-09 3:12PM EDT1,190.0051.1051.6052.400.00-25352.39%
NVDA241220C012000002024-04-18 2:10PM EDT1,200.0049.7250.0550.85-0.28-0.56%1322,77752.39%
NVDA241220C012100002024-04-17 1:40PM EDT1,210.0051.2948.5049.300.00-27052.37%
NVDA241220C012200002024-04-18 11:10AM EDT1,220.0049.0047.0547.85-3.50-6.67%38952.37%
NVDA241220C012300002024-04-16 10:04AM EDT1,230.0055.3545.6046.400.00-14252.36%
NVDA241220C012400002024-04-16 11:01AM EDT1,240.0051.1544.2545.000.00-14052.36%
NVDA241220C012500002024-04-18 10:32AM EDT1,250.0044.0242.9043.70-1.20-2.65%226452.36%
NVDA241220C012600002024-04-08 11:21AM EDT1,260.0051.2041.6042.400.00-17552.35%
NVDA241220C012700002024-04-17 3:10PM EDT1,270.0041.8240.3541.150.00-15352.36%
NVDA241220C012800002024-04-18 1:57PM EDT1,280.0039.0639.1539.95-12.34-24.01%16752.36%
NVDA241220C012900002024-04-18 3:54PM EDT1,290.0038.3838.0038.75-11.22-22.62%15152.37%
NVDA241220C013000002024-04-18 1:04PM EDT1,300.0037.7537.0037.65-2.14-5.36%148352.41%
NVDA241220C013200002024-04-17 12:20PM EDT1,320.0037.0034.7535.500.00-16152.41%
NVDA241220C013400002024-04-16 3:47PM EDT1,340.0040.2032.7533.450.00-15252.43%
NVDA241220C013600002024-04-17 11:03AM EDT1,360.0034.7230.8531.550.00-27352.45%
NVDA241220C013800002024-04-17 11:03AM EDT1,380.0032.8229.1029.750.00-29452.48%
NVDA241220C014000002024-04-18 10:12AM EDT1,400.0028.6027.5028.15-0.60-2.05%61,15052.54%
NVDA241220C014100002024-04-17 9:44AM EDT1,410.0033.4826.7027.350.00-113552.56%
NVDA241220C014200002024-04-12 2:45PM EDT1,420.0033.8525.9526.600.00-114752.59%
NVDA241220C014300002024-04-17 11:29AM EDT1,430.0028.6025.3525.850.00-15152.64%
NVDA241220C014400002024-04-12 9:40AM EDT1,440.0033.4324.5525.150.00-1011352.65%
NVDA241220C014500002024-04-15 1:34PM EDT1,450.0028.5023.9024.450.00-17052.68%
NVDA241220C014600002024-04-05 2:15PM EDT1,460.0031.0523.2023.800.00-22552.70%
NVDA241220C014700002024-04-17 3:59PM EDT1,470.0022.9022.5523.150.00-15652.73%
NVDA241220C014800002024-04-05 11:04AM EDT1,480.0029.3521.9522.550.00-105352.77%
NVDA241220C014900002024-04-18 10:39AM EDT1,490.0022.3321.4522.00-1.20-5.10%132552.86%
NVDA241220C015000002024-04-18 3:48PM EDT1,500.0021.2520.8521.35-0.25-1.16%2373052.86%
NVDA241220C015200002024-04-18 2:18PM EDT1,520.0020.1019.7020.25-7.92-28.27%25652.92%
NVDA241220C015400002024-04-12 12:36PM EDT1,540.0026.2518.6519.250.00-94153.00%
NVDA241220C015600002024-04-18 9:46AM EDT1,560.0018.3017.7518.25-6.95-27.52%216153.10%
NVDA241220C015800002024-04-17 12:46PM EDT1,580.0017.6316.8017.350.00-610853.17%
NVDA241220C016000002024-04-18 1:20PM EDT1,600.0015.8015.9516.50-0.88-5.28%2725853.26%
NVDA241220C016200002024-04-12 2:10PM EDT1,620.0021.1014.6016.300.00-110953.37%
NVDA241220C016400002024-04-12 9:40AM EDT1,640.0020.0513.8515.500.00-325653.45%
NVDA241220C016500002024-04-12 11:32AM EDT1,650.0014.8314.0514.60-5.92-28.53%18353.51%
NVDA241220C016600002024-04-12 10:55AM EDT1,660.0019.3613.1514.800.00-12853.55%
NVDA241220C016700002024-04-18 9:31AM EDT1,670.0014.0012.8013.85-4.04-22.39%1353.33%
NVDA241220C016800002024-04-18 1:18PM EDT1,680.0013.0013.0513.55-22.00-62.86%11753.64%
NVDA241220C016900002024-04-09 3:13PM EDT1,690.0012.7012.8013.750.00-23653.95%
NVDA241220C017000002024-04-18 2:00PM EDT1,700.0012.6012.4513.00-1.15-8.36%913553.79%
NVDA241220C017100002024-03-25 11:26AM EDT1,710.0039.0512.2513.150.00-6654.09%
NVDA241220C017200002024-03-21 12:47PM EDT1,720.0031.6211.9012.350.00--3653.88%
NVDA241220C017300002024-04-15 10:11AM EDT1,730.0017.3011.6512.550.00-51954.18%
NVDA241220C017400002024-03-25 12:52PM EDT1,740.0036.0011.4011.750.00-14053.99%
NVDA241220C017500002024-04-18 9:59AM EDT1,750.0011.4011.1511.500.00-217054.06%
NVDA241220C017600002024-04-17 9:33AM EDT1,760.0014.5010.8511.250.00-122354.09%
NVDA241220C017700002024-04-12 12:55PM EDT1,770.0015.3810.6011.050.00-121054.17%
NVDA241220C017800002024-04-17 2:52PM EDT1,780.0011.459.8010.800.00-152453.94%
NVDA241220C017900002024-04-18 3:19PM EDT1,790.0010.2310.1510.50-0.97-8.66%1624054.26%
NVDA241220C018000002024-04-18 10:17AM EDT1,800.0010.469.9010.30-0.02-0.19%210754.32%
NVDA241220C018100002024-04-16 12:49PM EDT1,810.0011.859.7010.550.00-5954.64%
NVDA241220C018200002024-04-17 12:15PM EDT1,820.0010.559.509.900.00-32854.47%
NVDA241220C018300002024-04-16 12:50PM EDT1,830.0011.359.309.700.00-11054.54%
NVDA241220C018400002024-04-12 3:38PM EDT1,840.0012.608.559.500.00-162154.29%
NVDA241220C018500002024-04-16 12:44PM EDT1,850.0010.758.709.250.00-2454.52%
NVDA241220C018600002024-04-11 3:53PM EDT1,860.0013.608.659.500.00-23054.91%
NVDA241220C018700002024-04-16 1:19PM EDT1,870.0010.758.108.950.00-1754.55%
NVDA241220C018800002024-04-15 2:20PM EDT1,880.0010.608.308.800.00-22554.85%
NVDA241220C018900002024-04-18 9:36AM EDT1,890.008.148.058.45-1.86-18.60%14154.76%
NVDA241220C019000002024-04-18 9:37AM EDT1,900.008.007.958.30-0.45-5.33%114554.88%
NVDA241220C019100002024-04-15 1:36PM EDT1,910.009.957.708.300.00-86554.99%
NVDA241220C019200002024-04-17 3:00PM EDT1,920.008.257.558.200.00-212155.10%
NVDA241220C019300002024-04-16 12:32PM EDT1,930.009.057.457.800.00-332455.04%
NVDA241220C019400002024-04-18 3:53PM EDT1,940.007.507.307.65-0.20-2.60%4350155.11%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA241220P000050002024-04-10 10:24AM EDT5.000.010.000.010.00-1120181.25%
NVDA241220P000100002024-03-25 10:42AM EDT10.000.010.000.010.00-271153.13%
NVDA241220P000150002024-04-17 11:16AM EDT15.000.010.000.010.00-30153137.50%
NVDA241220P000200002024-03-22 3:46PM EDT20.000.010.000.010.00-105155128.13%
NVDA241220P000250002024-03-22 1:06PM EDT25.000.010.000.010.00-2271118.75%
NVDA241220P000350002023-12-22 2:09PM EDT35.000.030.000.400.00-11144.92%
NVDA241220P000450002024-03-18 1:06PM EDT45.000.010.000.240.00-614125.98%
NVDA241220P000500002024-03-18 1:50PM EDT50.000.010.000.250.00-2319121.58%
NVDA241220P000550002023-11-17 10:30AM EDT55.000.140.000.140.00-11111.33%
NVDA241220P000600002024-02-26 10:30AM EDT60.000.030.000.080.00-168102.73%
NVDA241220P000650002023-12-22 3:13PM EDT65.000.100.000.110.00-12101.95%
NVDA241220P000700002024-02-21 11:52AM EDT70.000.090.000.430.00-1283112.31%
NVDA241220P000750002024-03-04 10:30AM EDT75.000.170.000.290.00-116104.88%
NVDA241220P000800002024-03-18 3:28PM EDT80.000.070.000.250.00-140100.59%
NVDA241220P000850002024-02-23 10:30AM EDT85.000.040.000.510.00-12105.08%
NVDA241220P000900002024-02-21 3:54PM EDT90.000.070.000.500.00-140102.25%
NVDA241220P000950002024-03-08 1:25PM EDT95.000.050.010.260.00-53793.75%
NVDA241220P001000002024-04-18 9:44AM EDT100.000.050.020.05-0.02-28.57%22,68681.45%
NVDA241220P001100002024-04-03 9:30AM EDT110.000.060.000.340.00-135589.36%
NVDA241220P001200002024-04-18 2:48PM EDT120.000.070.010.08-0.02-22.22%601,18575.98%
NVDA241220P001300002024-04-15 9:30AM EDT130.000.250.000.300.00-122580.96%
NVDA241220P001400002024-03-12 11:28AM EDT140.000.180.000.270.00-129476.95%
NVDA241220P001500002024-04-18 12:28PM EDT150.000.140.100.170.00-501,22974.02%
NVDA241220P001600002024-03-15 12:36PM EDT160.000.300.000.300.00-78871.97%
NVDA241220P001700002024-04-18 9:30AM EDT170.000.210.140.290.00-18271.92%
NVDA241220P001800002024-04-09 3:40PM EDT180.000.270.060.530.00-229371.73%
NVDA241220P001900002024-04-16 10:20AM EDT190.000.290.090.570.00-115670.12%
NVDA241220P002000002024-04-18 12:34PM EDT200.000.300.290.42-0.04-11.76%1071668.31%
NVDA241220P002100002024-04-18 10:05AM EDT210.000.460.360.75+0.06+15.00%2021369.51%
NVDA241220P002200002024-04-16 10:11AM EDT220.000.500.250.730.00-281666.28%
NVDA241220P002300002024-04-15 3:01PM EDT230.000.570.320.810.00-339165.26%
NVDA241220P002400002024-04-10 9:45AM EDT240.000.500.390.880.00-126764.11%
NVDA241220P002500002024-04-18 12:35PM EDT250.000.710.590.86+0.08+12.70%1053963.14%
NVDA241220P002600002024-04-08 12:34PM EDT260.000.770.571.090.00-515062.26%
NVDA241220P002700002024-04-08 12:35PM EDT270.000.890.691.210.00-545561.44%
NVDA241220P002800002024-04-15 3:02PM EDT280.001.111.001.250.00-2938160.96%
NVDA241220P002900002024-04-18 2:43PM EDT290.001.181.181.31+0.15+14.56%643459.97%
NVDA241220P003000002024-04-18 9:46AM EDT300.001.491.201.71+0.14+10.37%21,77859.51%
NVDA241220P003100002024-04-18 11:21AM EDT310.001.521.471.71-0.03-1.94%1633758.51%
NVDA241220P003200002024-04-18 12:16PM EDT320.001.811.741.89+0.07+4.02%177557.93%
NVDA241220P003300002024-04-16 9:54AM EDT330.002.001.742.390.00-123857.37%
NVDA241220P003400002024-04-18 2:46PM EDT340.002.342.192.38+0.17+7.83%1457856.61%
NVDA241220P003500002024-04-17 11:35AM EDT350.002.502.272.700.00-11,17455.72%
NVDA241220P003600002024-04-18 2:46PM EDT360.002.892.753.05+0.29+11.15%362255.53%
NVDA241220P003700002024-04-18 10:09AM EDT370.003.303.053.35+0.43+14.98%190254.85%
NVDA241220P003800002024-04-16 9:58AM EDT380.003.653.453.75+0.25+7.35%135254.39%
NVDA241220P003900002024-04-15 10:02AM EDT390.003.253.854.150.00-2451653.86%
NVDA241220P004000002024-04-18 3:11PM EDT400.004.404.354.55-0.10-2.22%71,02253.37%
NVDA241220P004100002024-04-18 1:57PM EDT410.004.904.755.10+0.60+13.95%224252.86%
NVDA241220P004200002024-04-15 3:07PM EDT420.005.235.355.650.00-147352.48%
NVDA241220P004300002024-04-17 3:28PM EDT430.006.205.906.250.00-524352.02%
NVDA241220P004400002024-04-17 3:38PM EDT440.006.256.556.80-0.65-9.42%295251.53%
NVDA241220P004500002024-04-17 3:28PM EDT450.007.606.957.850.00-11,44151.18%
NVDA241220P004600002024-04-15 10:24AM EDT460.006.588.008.300.00-1634750.78%
NVDA241220P004700002024-04-15 3:17PM EDT470.008.508.659.150.00-972050.31%
NVDA241220P004800002024-04-17 2:10PM EDT480.009.609.6010.100.00-1326250.04%
NVDA241220P004900002024-04-17 3:31PM EDT490.0011.1410.5011.050.00-1497049.99%
NVDA241220P005000002024-04-18 11:13AM EDT500.0011.1511.6512.05-1.05-8.61%202,53349.60%
NVDA241220P005050002024-04-18 11:46AM EDT505.0011.4412.2512.60-0.07-0.61%1051549.44%
NVDA241220P005100002024-04-11 10:45AM EDT510.0010.9212.2513.150.00-124949.26%
NVDA241220P005150002024-04-16 3:34PM EDT515.0011.6513.4013.850.00-152549.21%
NVDA241220P005200002024-04-17 3:55PM EDT520.0014.8014.0014.55+0.20+1.37%22,89949.14%
NVDA241220P005250002024-04-17 1:50PM EDT525.0014.4514.6015.000.00-223348.81%
NVDA241220P005300002024-04-17 1:50PM EDT530.0015.1015.2515.700.00-1515648.70%
NVDA241220P005350002024-04-17 3:44PM EDT535.0016.6015.4016.400.00-1513048.57%
NVDA241220P005400002024-04-18 1:18PM EDT540.0016.8016.6517.15+0.19+1.14%123548.47%
NVDA241220P005450002024-04-18 9:47AM EDT545.0018.5117.4017.95+4.68+33.84%529248.39%
NVDA241220P005500002024-04-18 3:15PM EDT550.0018.5018.2018.70-0.55-2.89%281,10848.25%
NVDA241220P005550002024-04-17 1:54PM EDT555.0018.7519.0019.500.00-123148.13%
NVDA241220P005600002024-04-18 10:58AM EDT560.0019.1019.9020.35-1.75-8.39%634648.03%
NVDA241220P005650002024-04-17 3:48PM EDT565.0021.4020.7021.200.00-210847.92%
NVDA241220P005700002024-04-18 10:10AM EDT570.0021.7521.6022.05-0.70-3.12%127847.78%
NVDA241220P005750002024-04-18 10:10AM EDT575.0022.8022.5022.95-0.60-2.56%315547.67%
NVDA241220P005800002024-04-16 3:08PM EDT580.0020.0023.3523.950.00-2159147.61%
NVDA241220P005850002024-04-16 1:30PM EDT585.0021.9024.4024.900.00-4627847.50%
NVDA241220P005900002024-04-17 10:02AM EDT590.0026.6025.4025.90+3.77+16.51%851147.40%
NVDA241220P005950002024-04-18 3:49PM EDT595.0026.3526.3526.95+2.63+11.09%58047.31%
NVDA241220P006000002024-04-18 10:16AM EDT600.0027.4827.4028.00-1.27-4.42%111,67247.22%
NVDA241220P006050002024-04-12 2:30PM EDT605.0025.0428.4529.100.00-36747.13%
NVDA241220P006100002024-04-18 2:57PM EDT610.0030.1029.6530.15+0.10+0.33%12625047.00%
NVDA241220P006150002024-04-16 11:25AM EDT615.0027.3830.7531.350.00-18546.94%
NVDA241220P006200002024-04-17 9:34AM EDT620.0032.6031.9032.55+5.64+20.92%1122146.86%
NVDA241220P006250002024-04-15 9:41AM EDT625.0027.3533.2033.750.00-114546.77%
NVDA241220P006300002024-04-17 12:42PM EDT630.0038.1034.3535.00+3.10+8.86%521346.69%
NVDA241220P006400002024-04-18 9:39AM EDT640.0040.6136.9037.60+3.18+8.50%418846.54%
NVDA241220P006500002024-04-18 12:10PM EDT650.0040.0739.6040.35-0.53-1.31%81,56746.40%
NVDA241220P006600002024-04-17 9:32AM EDT660.0046.5542.5543.20+10.67+29.74%420946.25%
NVDA241220P006800002024-04-18 12:05PM EDT680.0046.1048.5549.30-4.40-8.71%934545.96%
NVDA241220P007000002024-04-18 2:20PM EDT700.0056.0055.1555.95-1.00-1.75%431,55445.69%
NVDA241220P007100002024-04-18 2:18PM EDT710.0059.2058.6559.45-1.70-2.79%1321245.55%
NVDA241220P007200002024-04-18 12:00PM EDT720.0059.3062.3063.00-1.20-1.98%252845.37%
NVDA241220P007300002024-04-16 12:11PM EDT730.0060.8066.0566.950.00-517045.31%
NVDA241220P007400002024-04-18 10:12AM EDT740.0070.0070.0070.85+5.00+7.69%122045.17%
NVDA241220P007500002024-04-18 3:27PM EDT750.0074.6074.3074.95-1.80-2.36%101,13045.07%
NVDA241220P007600002024-04-18 2:18PM EDT760.0078.7278.2579.15+1.20+1.55%431944.94%
NVDA241220P007700002024-04-18 11:35AM EDT770.0079.5582.5583.50-3.42-4.12%117944.83%
NVDA241220P007800002024-04-18 10:00AM EDT780.0090.2587.0587.950.00-140544.70%
NVDA241220P007900002024-04-17 3:55PM EDT790.0089.0091.6092.55-4.50-4.81%168844.58%
NVDA241220P008000002024-04-18 3:11PM EDT800.0096.0096.3097.30-3.20-3.23%1485044.47%
NVDA241220P008200002024-04-18 10:59AM EDT820.00103.85106.15107.20-5.75-5.25%340044.25%
NVDA241220P008400002024-04-18 11:06AM EDT840.00114.65116.50117.55-4.23-3.56%160244.01%
NVDA241220P008600002024-04-18 11:13AM EDT860.00124.05127.35128.55-3.82-2.99%1852643.82%
NVDA241220P008800002024-04-17 3:13PM EDT880.00140.55138.65140.200.00-3442743.69%
NVDA241220P009000002024-04-16 3:46PM EDT900.00153.83149.70152.30+16.38+11.92%154343.55%
NVDA241220P009200002024-04-16 11:44AM EDT920.00151.02162.10164.600.00-217043.31%
NVDA241220P009300002024-04-16 11:44AM EDT930.00157.52168.40170.900.00-134643.19%
NVDA241220P009400002024-04-16 3:46PM EDT940.00161.05174.80177.350.00-5715943.07%
NVDA241220P009500002024-04-16 9:44AM EDT950.00190.00181.25183.85+16.25+9.35%184142.94%
NVDA241220P009600002024-04-11 2:20PM EDT960.00162.90187.75190.500.00-613342.82%
NVDA241220P009700002024-04-18 11:06AM EDT970.00193.10194.50197.25-2.70-1.38%125242.70%
NVDA241220P009800002024-04-17 3:38PM EDT980.00205.75200.75204.350.00-426842.67%
NVDA241220P009900002024-04-11 1:39PM EDT990.00184.29208.05211.350.00-115542.56%
NVDA241220P010000002024-04-18 11:17AM EDT1,000.00210.26214.95218.25-8.29-3.79%2766242.38%
NVDA241220P010100002024-04-12 11:40AM EDT1,010.00198.75222.40225.750.00-837242.39%
NVDA241220P010200002024-04-01 2:02PM EDT1,020.00206.85228.65233.300.00-627142.39%
NVDA241220P010300002024-04-01 2:02PM EDT1,030.00213.70236.00240.800.00-232942.33%
NVDA241220P010400002024-03-25 11:06AM EDT1,040.00199.90243.45248.000.00-446242.12%
NVDA241220P010500002024-04-12 3:11PM EDT1,050.00236.15250.85255.750.00-484242.09%
NVDA241220P010600002024-04-01 11:10AM EDT1,060.00232.05258.60263.300.00-430241.94%
NVDA241220P010700002024-04-01 12:41PM EDT1,070.00241.60266.10271.000.00-212041.82%
NVDA241220P010800002024-04-15 9:46AM EDT1,080.00245.00274.00278.750.00-224141.69%
NVDA241220P010900002024-04-01 11:11AM EDT1,090.00253.60281.80286.150.00-28941.37%
NVDA241220P011000002024-04-12 10:11AM EDT1,100.00263.50289.80294.450.00-121841.41%
NVDA241220P011100002024-04-04 10:44AM EDT1,110.00269.25297.70302.250.00-29141.19%
NVDA241220P011200002024-04-01 2:02PM EDT1,120.00279.00305.75310.500.00-212341.13%
NVDA241220P011300002024-03-25 9:40AM EDT1,130.00274.33313.90318.450.00-17040.91%
NVDA241220P011400002024-04-11 3:49PM EDT1,140.00285.55322.10328.150.00-227441.46%
NVDA241220P011500002024-03-25 9:30AM EDT1,150.00286.05330.40335.200.00-19740.76%
NVDA241220P011600002024-04-01 11:12AM EDT1,160.00307.75338.75344.950.00-25241.30%
NVDA241220P011700002024-02-12 2:16PM EDT1,170.00444.49326.80332.050.00-614428.50%
NVDA241220P011800002024-04-11 3:50PM EDT1,180.00317.13355.55360.400.00-21740.32%
NVDA241220P011900002024-03-27 11:35AM EDT1,190.00343.35364.05370.400.00-24540.93%
NVDA241220P012000002024-04-12 11:52AM EDT1,200.00341.79372.60377.050.00-116839.77%
NVDA241220P012100002024-03-15 2:58PM EDT1,210.00371.73356.25366.800.00-25025.21%
NVDA241220P012200002024-03-15 2:58PM EDT1,220.00379.84361.90369.000.00-240.00%
NVDA241220P012300002024-03-20 2:35PM EDT1,230.00378.85398.75405.250.00-31140.50%
NVDA241220P012400002024-04-11 3:49PM EDT1,240.00366.04407.55412.500.00-2439.44%
NVDA241220P012500002024-03-08 2:31PM EDT1,250.00410.10389.50396.850.00-8110.00%
NVDA241220P012600002024-03-08 2:11PM EDT1,260.00416.25396.25411.200.00-210.00%
NVDA241220P012700002024-03-11 11:28AM EDT1,270.00433.55415.00425.750.00-31226.18%
NVDA241220P012800002024-03-07 1:43PM EDT1,280.00401.45413.40428.400.00--20.00%
NVDA241220P012900002024-04-02 9:31AM EDT1,290.00427.40452.35459.050.00-51539.84%
NVDA241220P013000002024-03-21 12:55PM EDT1,300.00416.56461.45468.150.00-42939.71%
NVDA241220P013200002024-04-05 3:31PM EDT1,320.00457.15479.70484.450.00-2237.89%
NVDA241220P013400002024-03-13 2:02PM EDT1,340.00473.30469.15479.900.00-2300.00%
NVDA241220P013600002024-03-12 2:32PM EDT1,360.00485.90464.25472.000.00-3200.00%
NVDA241220P013800002024-03-12 10:02AM EDT1,380.00521.83501.10505.750.00-280.00%
NVDA241220P014000002024-04-02 9:57AM EDT1,400.00528.18555.00561.650.00-86238.85%
NVDA241220P014100002024-03-11 3:25PM EDT1,410.00566.00542.50549.500.00-450.00%
NVDA241220P014200002024-03-12 11:48AM EDT1,420.00538.17536.70541.000.00--10.00%
NVDA241220P014300002024-03-11 3:17PM EDT1,430.00581.58561.35568.450.00-18180.00%
NVDA241220P014400002024-03-13 9:51AM EDT1,440.00568.91552.15559.600.00-230.00%
NVDA241220P014500002024-03-11 2:54PM EDT1,450.00595.44580.35587.500.00-14260.00%
NVDA241220P014600002024-03-21 10:40AM EDT1,460.00564.75611.95616.900.00-21035.28%
NVDA241220P014700002024-03-18 9:32AM EDT1,470.00581.12627.55636.050.00-21345.62%
NVDA241220P014800002024-03-15 9:31AM EDT1,480.00623.97599.85607.000.00-2120.00%
NVDA241220P014900002024-04-09 1:33PM EDT1,490.00644.35641.15646.100.00-12534.89%
NVDA241220P015000002024-04-17 11:34AM EDT1,500.00642.38650.95655.800.00-2634.61%
NVDA241220P015200002024-04-09 12:41PM EDT1,520.00672.06670.65677.850.00-11038.81%
NVDA241220P015400002024-04-16 1:08PM EDT1,540.00663.75690.40695.250.00-2034.64%
NVDA241220P015600002024-04-16 10:28AM EDT1,560.00687.54710.30715.250.00-42635.25%
NVDA241220P015800002024-03-25 9:39AM EDT1,580.00650.99729.05737.000.00-2039.43%
NVDA241220P016000002024-04-17 11:34AM EDT1,600.00741.43750.30755.200.00-2036.30%
NVDA241220P016200002024-03-12 12:45PM EDT1,620.00731.30711.90720.050.00-200.00%
NVDA241220P016400002024-03-13 1:13PM EDT1,640.00751.64751.55765.050.00-400.00%
NVDA241220P016500002024-03-27 10:44AM EDT1,650.00751.61800.25805.200.00-8037.73%
NVDA241220P016600002024-04-16 1:08PM EDT1,660.00783.21810.25815.200.00-2038.01%
NVDA241220P016700002024-03-08 4:55PM EDT1,670.00796.51782.80797.700.00-400.00%
NVDA241220P016800002024-03-11 12:55PM EDT1,680.00813.75804.80818.850.00-200.00%
NVDA241220P016900002024-03-11 1:26PM EDT1,690.00825.30814.80828.100.00-200.00%
NVDA241220P017000002024-03-28 1:48PM EDT1,700.00794.40850.20855.150.00-2038.97%
NVDA241220P017100002024-03-13 11:34AM EDT1,710.00828.30817.45822.100.00-200.00%
NVDA241220P017200002024-03-11 2:57PM EDT1,720.00857.75841.00859.500.00-8900.00%
NVDA241220P017300002024-03-11 2:10PM EDT1,730.00869.75852.30868.150.00-500.00%
NVDA241220P017400002024-03-12 3:56PM EDT1,740.00829.45829.00839.600.00-200.00%
NVDA241220P017500002024-03-12 3:30PM EDT1,750.00850.10837.20849.650.00-200.00%
NVDA241220P017600002024-04-16 10:28AM EDT1,760.00887.34910.20915.150.00-4040.56%
NVDA241220P017700002024-03-12 2:25PM EDT1,770.00870.20857.20869.650.00-400.00%
NVDA241220P017800002024-03-11 1:39PM EDT1,780.00920.10904.80918.150.00-500.00%
NVDA241220P017900002024-03-08 11:31AM EDT1,790.00834.40903.10918.100.00-200.00%
NVDA241220P018000002024-03-28 1:48PM EDT1,800.00893.90950.25955.200.00-2041.72%
NVDA241220P019100002024-03-11 9:49AM EDT1,910.001,047.951,038.151,043.100.00-600.00%
NVDA241220P019300002024-03-11 9:49AM EDT1,930.001,067.951,055.951,065.900.00-100.00%