Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.849,69 -1.461,77 (-2,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2024-04-22 10:27AM EDT | 5.00 | 763.00 | 864.85 | 882.00 | 0.00 | - | 1 | 2,489 | 324.71% |
| NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 10.00 | 859.03 | 860.45 | 877.35 | 0.00 | - | 34 | 531 | 280.18% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 15.00 | 868.59 | 856.00 | 873.05 | 0.00 | - | 2 | 13 | 262.01% |
| NVDA250117C00020000 | 2024-04-10 9:34AM EDT | 20.00 | 823.40 | 850.45 | 867.80 | 0.00 | - | 2 | 27 | 228.17% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 25.00 | 867.50 | 848.10 | 860.50 | 0.00 | - | 2 | 22 | 214.75% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 30.00 | 910.00 | 794.55 | 801.50 | 0.00 | - | 3 | 301 | 0.00% |
| NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 35.00 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 212.96% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 40.00 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 202.95% |
| NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 45.00 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 167.90% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 50.00 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 206.45% |
| NVDA250117C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 869.85 | 704.50 | 716.15 | 0.00 | - | 16 | 59 | 0.00% |
| NVDA250117C00060000 | 2024-02-22 11:30AM EDT | 60.00 | 721.53 | 881.90 | 892.20 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA250117C00065000 | 2024-03-25 11:01AM EDT | 65.00 | 898.90 | 763.35 | 768.30 | 0.00 | - | 7 | 62 | 0.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 70.00 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 193.52% |
| NVDA250117C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 829.23 | 685.35 | 697.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 80.00 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
| NVDA250117C00085000 | 2024-02-05 10:39AM EDT | 85.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 90.00 | 807.17 | 786.00 | 798.30 | 0.00 | - | 1 | 189 | 150.93% |
| NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 95.00 | 398.00 | 397.45 | 400.70 | 0.00 | - | 1 | 306 | 0.00% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 100.00 | 802.65 | 774.00 | 791.75 | 0.00 | - | 1 | 1,089 | 147.42% |
| NVDA250117C00105000 | 2024-01-22 11:20AM EDT | 105.00 | 498.45 | 562.65 | 573.55 | 0.00 | - | 2 | 240 | 0.00% |
| NVDA250117C00110000 | 2024-04-19 2:16PM EDT | 110.00 | 683.00 | 764.85 | 781.50 | 0.00 | - | 3 | 624 | 142.02% |
| NVDA250117C00115000 | 2024-04-23 9:37AM EDT | 115.00 | 700.00 | 761.60 | 774.30 | 0.00 | - | 5 | 169 | 137.71% |
| NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 768.65 | 757.50 | 769.55 | 0.00 | - | 2 | 585 | 137.35% |
| NVDA250117C00125000 | 2024-04-04 3:46PM EDT | 125.00 | 745.14 | 750.25 | 767.15 | 0.00 | - | 2 | 559 | 135.16% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 130.00 | 735.00 | 746.60 | 761.60 | 0.00 | - | 1 | 882 | 134.00% |
| NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 141.30% |
| NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 140.00 | 626.66 | 736.00 | 752.90 | 0.00 | - | 1 | 487 | 129.98% |
| NVDA250117C00145000 | 2024-04-19 2:55PM EDT | 145.00 | 636.65 | 733.45 | 745.70 | 0.00 | - | 1 | 196 | 127.89% |
| NVDA250117C00150000 | 2024-04-19 2:57PM EDT | 150.00 | 621.54 | 729.05 | 740.55 | 0.00 | - | 5 | 3,453 | 126.25% |
| NVDA250117C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 729.49 | 720.95 | 738.50 | 0.00 | - | 1 | 244 | 123.59% |
| NVDA250117C00160000 | 2024-04-25 1:47PM EDT | 160.00 | 676.00 | 716.75 | 733.35 | 0.00 | - | 200 | 676 | 122.41% |
| NVDA250117C00165000 | 2024-04-04 1:37PM EDT | 165.00 | 738.49 | 712.00 | 729.40 | 0.00 | - | 1 | 159 | 122.29% |
| NVDA250117C00170000 | 2024-04-24 9:36AM EDT | 170.00 | 674.38 | 709.75 | 723.80 | 0.00 | - | 2 | 398 | 123.35% |
| NVDA250117C00175000 | 2024-04-26 1:27PM EDT | 175.00 | 715.40 | 704.90 | 716.90 | +56.70 | +8.61% | 100 | 3,415 | 118.58% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 180.00 | 732.51 | 697.05 | 715.00 | 0.00 | - | 1 | 960 | 116.88% |
| NVDA250117C00185000 | 2024-04-19 1:59PM EDT | 185.00 | 622.22 | 695.40 | 707.35 | 0.00 | - | 1 | 5,590 | 115.88% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 190.00 | 663.22 | 690.60 | 702.45 | 0.00 | - | 1 | 10,426 | 114.33% |
| NVDA250117C00195000 | 2024-04-08 10:32AM EDT | 195.00 | 694.62 | 685.85 | 697.65 | 0.00 | - | 6 | 5,442 | 113.03% |
| NVDA250117C00200000 | 2024-04-26 10:03AM EDT | 200.00 | 665.00 | 681.35 | 692.25 | +80.57 | +13.79% | 1 | 2,823 | 111.29% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 210.00 | 638.10 | 668.45 | 685.00 | 0.00 | - | 2 | 895 | 107.52% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 220.00 | 612.80 | 661.85 | 674.05 | 0.00 | - | 1 | 789 | 107.07% |
| NVDA250117C00230000 | 2024-04-19 3:46PM EDT | 230.00 | 645.00 | 650.25 | 667.60 | +104.70 | +19.38% | 1 | 866 | 105.93% |
| NVDA250117C00240000 | 2024-04-26 10:34AM EDT | 240.00 | 634.87 | 643.10 | 654.20 | +28.04 | +4.62% | 1 | 623 | 102.13% |
| NVDA250117C00250000 | 2024-04-26 2:58PM EDT | 250.00 | 635.83 | 633.20 | 645.05 | +43.97 | +7.43% | 10 | 1,540 | 100.06% |
| NVDA250117C00255000 | 2024-04-17 12:26PM EDT | 255.00 | 607.15 | 627.85 | 643.60 | 0.00 | - | 1 | 166 | 101.66% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 260.00 | 602.22 | 623.95 | 635.85 | 0.00 | - | 2 | 711 | 98.61% |
| NVDA250117C00265000 | 2024-04-09 3:31PM EDT | 265.00 | 597.65 | 616.70 | 632.15 | 0.00 | - | 10 | 503 | 96.27% |
| NVDA250117C00270000 | 2024-04-25 11:00AM EDT | 270.00 | 560.00 | 612.00 | 629.60 | 0.00 | - | 1 | 1,114 | 97.40% |
| NVDA250117C00275000 | 2024-04-19 12:47PM EDT | 275.00 | 548.93 | 609.75 | 622.65 | 0.00 | - | 1 | 531 | 96.70% |
| NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 616.25 | 602.50 | 617.50 | 0.00 | - | 1 | 2,328 | 93.20% |
| NVDA250117C00285000 | 2024-04-16 11:46AM EDT | 285.00 | 600.60 | 600.50 | 611.65 | 0.00 | - | 2 | 469 | 93.73% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 290.00 | 596.31 | 595.60 | 606.95 | 0.00 | - | 2 | 289 | 92.74% |
| NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 591.75 | 602.20 | 0.00 | - | 8 | 429 | 92.57% |
| NVDA250117C00300000 | 2024-04-26 9:59AM EDT | 300.00 | 573.29 | 584.85 | 594.55 | +35.84 | +6.67% | 5 | 736 | 87.51% |
| NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 305.00 | 557.96 | 581.10 | 596.30 | 0.00 | - | 6 | 252 | 92.64% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 310.00 | 515.95 | 574.00 | 591.55 | 0.00 | - | 20 | 974 | 89.97% |
| NVDA250117C00315000 | 2024-04-24 3:38PM EDT | 315.00 | 498.98 | 569.40 | 586.95 | 0.00 | - | 1 | 251 | 89.32% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 320.00 | 567.53 | 566.15 | 580.65 | 0.00 | - | 6 | 496 | 88.41% |
| NVDA250117C00325000 | 2024-04-16 11:41AM EDT | 325.00 | 562.93 | 560.00 | 573.85 | 0.00 | - | 2 | 463 | 85.03% |
| NVDA250117C00330000 | 2024-04-22 9:48AM EDT | 330.00 | 480.87 | 557.20 | 568.85 | 0.00 | - | 2 | 1,155 | 85.46% |
| NVDA250117C00335000 | 2024-04-22 9:48AM EDT | 335.00 | 476.27 | 555.55 | 562.90 | 0.00 | - | 2 | 382 | 85.97% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 340.00 | 485.82 | 550.85 | 558.85 | 0.00 | - | 2 | 599 | 85.63% |
| NVDA250117C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 527.60 | 546.20 | 553.85 | +7.60 | +1.46% | 2 | 829 | 84.70% |
| NVDA250117C00350000 | 2024-04-26 10:06AM EDT | 350.00 | 522.80 | 540.85 | 548.85 | +64.27 | +14.02% | 2 | 926 | 83.33% |
| NVDA250117C00355000 | 2024-04-19 2:19PM EDT | 355.00 | 453.95 | 536.95 | 546.05 | 0.00 | - | 1 | 475 | 84.28% |
| NVDA250117C00360000 | 2024-04-25 9:41AM EDT | 360.00 | 458.32 | 532.30 | 541.50 | 0.00 | - | 1 | 315 | 83.63% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 449.60 | 454.15 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 370.00 | 514.44 | 519.00 | 534.00 | 0.00 | - | 10 | 913 | 80.93% |
| NVDA250117C00375000 | 2024-04-26 11:59AM EDT | 375.00 | 511.03 | 514.60 | 529.60 | +57.38 | +12.65% | 5 | 867 | 80.55% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 380.00 | 506.15 | 513.85 | 521.20 | +84.15 | +19.94% | 4 | 781 | 79.96% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 385.00 | 534.10 | 504.85 | 519.60 | 0.00 | - | 7 | 1,336 | 78.55% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 390.00 | 501.45 | 500.00 | 512.60 | 0.00 | - | 1 | 1,129 | 76.45% |
| NVDA250117C00395000 | 2024-04-26 10:33AM EDT | 395.00 | 492.32 | 499.30 | 509.85 | -2.65 | -0.54% | 2 | 207 | 79.02% |
| NVDA250117C00400000 | 2024-04-26 3:40PM EDT | 400.00 | 498.90 | 495.85 | 502.30 | +49.55 | +11.03% | 24 | 2,357 | 77.44% |
| NVDA250117C00405000 | 2024-04-05 11:49AM EDT | 405.00 | 498.46 | 491.00 | 498.00 | 0.00 | - | 1 | 501 | 76.85% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 410.00 | 438.53 | 486.50 | 496.50 | 0.00 | - | 5 | 371 | 77.86% |
| NVDA250117C00415000 | 2024-04-04 9:54AM EDT | 415.00 | 506.45 | 481.20 | 491.20 | 0.00 | - | 20 | 229 | 76.53% |
| NVDA250117C00420000 | 2024-04-25 2:41PM EDT | 420.00 | 442.92 | 477.40 | 484.40 | +13.34 | +3.11% | 2 | 797 | 75.22% |
| NVDA250117C00425000 | 2024-04-12 3:17PM EDT | 425.00 | 478.69 | 472.15 | 480.70 | 0.00 | - | 1 | 268 | 74.73% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 430.00 | 359.07 | 464.05 | 479.05 | 0.00 | - | 9 | 972 | 73.85% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 463.95 | 470.90 | 0.00 | - | 2 | 653 | 73.69% |
| NVDA250117C00440000 | 2024-04-25 3:02PM EDT | 440.00 | 417.00 | 459.50 | 466.75 | 0.00 | - | 5 | 801 | 73.36% |
| NVDA250117C00445000 | 2024-04-22 9:30AM EDT | 445.00 | 360.75 | 455.05 | 461.95 | 0.00 | - | 3 | 420 | 72.72% |
| NVDA250117C00450000 | 2024-04-26 10:36AM EDT | 450.00 | 443.00 | 446.10 | 458.40 | +45.43 | +11.43% | 2 | 1,193 | 70.63% |
| NVDA250117C00455000 | 2024-04-17 12:49PM EDT | 455.00 | 421.33 | 446.15 | 453.05 | 0.00 | - | 2 | 482 | 71.75% |
| NVDA250117C00460000 | 2024-04-23 11:06AM EDT | 460.00 | 389.12 | 441.75 | 448.65 | 0.00 | - | 2 | 523 | 71.31% |
| NVDA250117C00465000 | 2024-04-23 10:30AM EDT | 465.00 | 389.44 | 437.35 | 444.25 | 0.00 | - | 2 | 418 | 70.86% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 470.00 | 387.54 | 429.10 | 445.85 | 0.00 | - | 3 | 1,646 | 71.29% |
| NVDA250117C00475000 | 2024-04-23 1:23PM EDT | 475.00 | 376.00 | 424.95 | 438.40 | 0.00 | - | 5 | 1,326 | 69.70% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 480.00 | 364.40 | 421.75 | 432.70 | 0.00 | - | 2 | 1,128 | 69.20% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 485.00 | 360.50 | 419.95 | 428.40 | 0.00 | - | 2 | 512 | 69.80% |
| NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 490.00 | 358.45 | 415.60 | 423.40 | 0.00 | - | 2 | 696 | 69.11% |
| NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 495.00 | 386.80 | 411.35 | 418.40 | 0.00 | - | 2 | 621 | 68.47% |
| NVDA250117C00500000 | 2024-04-26 2:09PM EDT | 500.00 | 408.48 | 407.40 | 413.40 | +46.34 | +12.80% | 5 | 8,101 | 67.94% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 505.00 | 378.45 | 402.40 | 408.40 | 0.00 | - | 2 | 2,654 | 67.02% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 510.00 | 325.15 | 400.85 | 403.10 | 0.00 | - | 20 | 511 | 67.25% |
| NVDA250117C00515000 | 2024-04-19 3:05PM EDT | 515.00 | 297.63 | 396.60 | 398.85 | 0.00 | - | 2 | 363 | 66.87% |
| NVDA250117C00520000 | 2024-04-19 2:44PM EDT | 520.00 | 297.15 | 392.40 | 394.70 | 0.00 | - | 2 | 477 | 66.54% |
| NVDA250117C00525000 | 2024-04-23 9:31AM EDT | 525.00 | 326.95 | 385.95 | 393.05 | 0.00 | - | 1 | 1,207 | 66.29% |
| NVDA250117C00530000 | 2024-04-24 3:33PM EDT | 530.00 | 353.20 | 384.10 | 386.30 | +42.90 | +13.83% | 2 | 458 | 65.86% |
| NVDA250117C00535000 | 2024-04-19 3:05PM EDT | 535.00 | 281.15 | 379.95 | 382.15 | 0.00 | - | 1 | 449 | 65.52% |
| NVDA250117C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 378.00 | 375.85 | 378.05 | +56.20 | +17.46% | 8 | 706 | 65.21% |
| NVDA250117C00545000 | 2024-04-19 1:56PM EDT | 545.00 | 301.00 | 369.80 | 375.30 | 0.00 | - | 1 | 1,130 | 64.70% |
| NVDA250117C00550000 | 2024-04-26 12:47PM EDT | 550.00 | 367.00 | 367.55 | 370.00 | +77.80 | +26.90% | 2 | 1,944 | 64.59% |
| NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 555.00 | 314.90 | 363.40 | 366.05 | 0.00 | - | 2 | 295 | 64.29% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 560.00 | 289.60 | 359.60 | 361.80 | 0.00 | - | 4 | 718 | 64.00% |
| NVDA250117C00565000 | 2024-04-24 3:15PM EDT | 565.00 | 286.94 | 355.40 | 358.00 | 0.00 | - | 1 | 216 | 63.71% |
| NVDA250117C00570000 | 2024-04-26 2:31PM EDT | 570.00 | 351.28 | 349.70 | 356.25 | +47.23 | +15.53% | 1 | 972 | 63.59% |
| NVDA250117C00575000 | 2024-04-26 12:58PM EDT | 575.00 | 348.00 | 343.25 | 354.85 | +54.00 | +18.37% | 2 | 611 | 63.33% |
| NVDA250117C00580000 | 2024-04-26 10:33AM EDT | 580.00 | 333.15 | 343.70 | 345.95 | +52.70 | +18.79% | 1 | 728 | 62.89% |
| NVDA250117C00585000 | 2024-04-23 3:04PM EDT | 585.00 | 289.70 | 339.65 | 342.25 | 0.00 | - | 6 | 274 | 62.65% |
| NVDA250117C00590000 | 2024-04-25 9:35AM EDT | 590.00 | 262.00 | 335.95 | 338.15 | 0.00 | - | 1 | 727 | 62.39% |
| NVDA250117C00595000 | 2024-04-08 11:30AM EDT | 595.00 | 331.40 | 332.10 | 334.30 | 0.00 | - | 2 | 394 | 62.14% |
| NVDA250117C00600000 | 2024-04-26 3:59PM EDT | 600.00 | 330.07 | 328.45 | 330.30 | +43.30 | +15.10% | 38 | 3,784 | 61.90% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 605.00 | 274.59 | 324.65 | 326.55 | 0.00 | - | 2 | 500 | 61.68% |
| NVDA250117C00610000 | 2024-04-25 10:00AM EDT | 610.00 | 262.15 | 320.85 | 322.75 | 0.00 | - | 2 | 480 | 61.44% |
| NVDA250117C00615000 | 2024-04-19 3:26PM EDT | 615.00 | 228.00 | 316.95 | 319.20 | 0.00 | - | 3 | 312 | 61.23% |
| NVDA250117C00620000 | 2024-04-26 1:23PM EDT | 620.00 | 318.01 | 310.85 | 319.95 | +50.43 | +18.85% | 1 | 1,192 | 61.55% |
| NVDA250117C00625000 | 2024-04-25 9:35AM EDT | 625.00 | 241.25 | 308.30 | 313.75 | 0.00 | - | 1 | 1,159 | 60.98% |
| NVDA250117C00630000 | 2024-04-26 10:36AM EDT | 630.00 | 295.60 | 306.00 | 307.90 | +47.35 | +19.07% | 1 | 669 | 60.57% |
| NVDA250117C00635000 | 2024-04-26 10:35AM EDT | 635.00 | 293.75 | 302.40 | 304.30 | +47.55 | +19.31% | 1 | 685 | 60.38% |
| NVDA250117C00640000 | 2024-04-26 1:25PM EDT | 640.00 | 304.75 | 297.40 | 302.80 | +50.80 | +20.00% | 1 | 1,459 | 60.36% |
| NVDA250117C00645000 | 2024-04-19 11:51AM EDT | 645.00 | 247.01 | 295.05 | 297.25 | 0.00 | - | 8 | 193 | 59.99% |
| NVDA250117C00650000 | 2024-04-26 3:29PM EDT | 650.00 | 293.61 | 290.10 | 295.35 | +46.56 | +18.85% | 12 | 1,469 | 59.86% |
| NVDA250117C00655000 | 2024-04-25 2:43PM EDT | 655.00 | 243.75 | 287.95 | 290.15 | 0.00 | - | 2 | 243 | 59.61% |
| NVDA250117C00660000 | 2024-04-24 2:56PM EDT | 660.00 | 216.27 | 284.65 | 286.50 | 0.00 | - | 9 | 653 | 59.44% |
| NVDA250117C00665000 | 2024-04-24 3:08PM EDT | 665.00 | 215.95 | 281.00 | 283.15 | 0.00 | - | 14 | 200 | 59.25% |
| NVDA250117C00670000 | 2024-04-25 2:42PM EDT | 670.00 | 234.10 | 277.75 | 279.60 | 0.00 | - | 6 | 760 | 59.10% |
| NVDA250117C00675000 | 2024-04-19 2:01PM EDT | 675.00 | 208.38 | 274.15 | 276.35 | 0.00 | - | 5 | 424 | 58.93% |
| NVDA250117C00680000 | 2024-04-24 3:08PM EDT | 680.00 | 261.78 | 270.80 | 272.95 | +54.93 | +26.56% | 1 | 380 | 58.77% |
| NVDA250117C00685000 | 2024-04-19 2:44PM EDT | 685.00 | 188.00 | 267.45 | 269.60 | 0.00 | - | 6 | 225 | 58.61% |
| NVDA250117C00690000 | 2024-04-25 3:01PM EDT | 690.00 | 225.30 | 264.10 | 266.30 | 0.00 | - | 6 | 399 | 58.45% |
| NVDA250117C00695000 | 2024-04-24 3:08PM EDT | 695.00 | 198.09 | 260.80 | 263.00 | 0.00 | - | 9 | 357 | 58.30% |
| NVDA250117C00700000 | 2024-04-26 3:58PM EDT | 700.00 | 259.20 | 257.80 | 259.50 | +42.77 | +19.76% | 209 | 3,310 | 58.16% |
| NVDA250117C00705000 | 2024-04-26 11:41AM EDT | 705.00 | 246.00 | 254.35 | 256.50 | +29.50 | +13.63% | 1 | 348 | 58.02% |
| NVDA250117C00710000 | 2024-04-26 12:34PM EDT | 710.00 | 248.00 | 249.60 | 255.35 | +45.87 | +22.69% | 7 | 1,362 | 57.99% |
| NVDA250117C00720000 | 2024-04-26 3:33PM EDT | 720.00 | 246.20 | 244.80 | 247.00 | +38.20 | +18.37% | 4 | 426 | 57.61% |
| NVDA250117C00730000 | 2024-04-25 10:21AM EDT | 730.00 | 215.00 | 237.05 | 242.85 | +17.49 | +8.86% | 1 | 878 | 57.45% |
| NVDA250117C00740000 | 2024-04-26 11:22AM EDT | 740.00 | 226.91 | 230.90 | 236.75 | +34.07 | +17.67% | 1 | 1,212 | 57.19% |
| NVDA250117C00750000 | 2024-04-26 3:42PM EDT | 750.00 | 225.52 | 226.80 | 228.50 | +37.95 | +20.23% | 118 | 1,500 | 56.87% |
| NVDA250117C00760000 | 2024-04-26 11:44AM EDT | 760.00 | 214.50 | 220.75 | 222.95 | +41.83 | +24.23% | 3 | 518 | 56.66% |
| NVDA250117C00770000 | 2024-04-26 2:47PM EDT | 770.00 | 212.10 | 213.40 | 219.30 | +36.05 | +20.48% | 9 | 1,118 | 56.53% |
| NVDA250117C00780000 | 2024-04-26 3:58PM EDT | 780.00 | 210.97 | 207.85 | 211.75 | +35.97 | +20.55% | 10 | 2,010 | 55.97% |
| NVDA250117C00790000 | 2024-04-26 10:23AM EDT | 790.00 | 192.95 | 202.30 | 206.25 | +23.54 | +13.90% | 13 | 940 | 55.77% |
| NVDA250117C00800000 | 2024-04-26 3:48PM EDT | 800.00 | 200.00 | 199.05 | 200.25 | +38.30 | +23.69% | 197 | 6,383 | 55.86% |
| NVDA250117C00810000 | 2024-04-26 10:27AM EDT | 810.00 | 185.85 | 193.65 | 195.15 | +29.30 | +18.72% | 31 | 594 | 55.69% |
| NVDA250117C00820000 | 2024-04-26 3:12PM EDT | 820.00 | 187.70 | 188.60 | 189.90 | +35.07 | +22.98% | 239 | 744 | 55.51% |
| NVDA250117C00830000 | 2024-04-26 3:55PM EDT | 830.00 | 184.30 | 182.70 | 186.15 | +33.52 | +22.23% | 19 | 3,021 | 55.42% |
| NVDA250117C00840000 | 2024-04-26 3:48PM EDT | 840.00 | 177.70 | 177.80 | 181.25 | +33.91 | +23.58% | 80 | 2,285 | 55.27% |
| NVDA250117C00850000 | 2024-04-26 3:56PM EDT | 850.00 | 174.95 | 173.95 | 175.15 | +35.95 | +25.86% | 131 | 2,435 | 55.07% |
| NVDA250117C00860000 | 2024-04-26 3:49PM EDT | 860.00 | 168.92 | 168.20 | 171.80 | +30.92 | +22.41% | 35 | 1,014 | 54.97% |
| NVDA250117C00880000 | 2024-04-26 3:52PM EDT | 880.00 | 159.45 | 160.20 | 161.50 | +32.36 | +25.46% | 106 | 1,733 | 54.68% |
| NVDA250117C00900000 | 2024-04-26 3:50PM EDT | 900.00 | 151.80 | 151.90 | 155.00 | +31.75 | +26.45% | 434 | 3,825 | 54.85% |
| NVDA250117C00920000 | 2024-04-26 3:51PM EDT | 920.00 | 142.85 | 143.40 | 144.70 | +29.65 | +26.19% | 186 | 1,324 | 54.23% |
| NVDA250117C00930000 | 2024-04-26 3:20PM EDT | 930.00 | 139.05 | 139.45 | 140.75 | +28.90 | +26.24% | 79 | 738 | 54.13% |
| NVDA250117C00940000 | 2024-04-26 3:43PM EDT | 940.00 | 134.00 | 135.60 | 136.90 | +25.50 | +23.50% | 37 | 453 | 54.03% |
| NVDA250117C00950000 | 2024-04-26 3:54PM EDT | 950.00 | 132.00 | 131.90 | 133.05 | +29.48 | +28.76% | 70 | 2,012 | 53.93% |
| NVDA250117C00960000 | 2024-04-26 3:16PM EDT | 960.00 | 126.60 | 128.20 | 129.45 | +24.83 | +24.40% | 10 | 507 | 53.84% |
| NVDA250117C00970000 | 2024-04-26 1:37PM EDT | 970.00 | 127.00 | 124.65 | 125.90 | +38.77 | +43.94% | 14 | 657 | 53.76% |
| NVDA250117C00980000 | 2024-04-26 11:45AM EDT | 980.00 | 116.41 | 121.15 | 122.45 | +29.41 | +33.80% | 13 | 551 | 53.68% |
| NVDA250117C00990000 | 2024-04-26 2:10PM EDT | 990.00 | 117.38 | 116.80 | 119.25 | +40.13 | +51.95% | 9 | 851 | 53.47% |
| NVDA250117C01000000 | 2024-04-26 3:59PM EDT | 1,000.00 | 115.35 | 114.50 | 115.70 | +27.35 | +31.08% | 1,304 | 5,646 | 53.52% |
| NVDA250117C01010000 | 2024-04-26 2:03PM EDT | 1,010.00 | 112.98 | 111.30 | 112.55 | +25.68 | +29.42% | 20 | 464 | 53.46% |
| NVDA250117C01020000 | 2024-04-26 1:20PM EDT | 1,020.00 | 110.30 | 108.15 | 109.40 | +34.61 | +45.73% | 21 | 1,702 | 53.38% |
| NVDA250117C01030000 | 2024-04-26 3:38PM EDT | 1,030.00 | 105.20 | 105.10 | 106.35 | +30.41 | +40.66% | 15 | 565 | 53.32% |
| NVDA250117C01040000 | 2024-04-26 1:40PM EDT | 1,040.00 | 104.30 | 102.15 | 103.40 | +29.90 | +40.19% | 13 | 421 | 53.26% |
| NVDA250117C01050000 | 2024-04-26 2:23PM EDT | 1,050.00 | 100.75 | 99.30 | 100.50 | +24.25 | +31.70% | 25 | 1,039 | 53.20% |
| NVDA250117C01060000 | 2024-04-26 3:22PM EDT | 1,060.00 | 97.00 | 96.50 | 97.75 | +24.00 | +32.88% | 20 | 313 | 53.15% |
| NVDA250117C01070000 | 2024-04-26 11:15AM EDT | 1,070.00 | 89.95 | 93.75 | 95.00 | +19.60 | +27.86% | 10 | 374 | 53.09% |
| NVDA250117C01080000 | 2024-04-26 1:40PM EDT | 1,080.00 | 93.21 | 91.10 | 92.35 | +31.17 | +50.24% | 23 | 512 | 53.04% |
| NVDA250117C01090000 | 2024-04-26 11:15AM EDT | 1,090.00 | 85.05 | 88.55 | 89.80 | +16.70 | +24.43% | 14 | 437 | 53.00% |
| NVDA250117C01100000 | 2024-04-26 3:59PM EDT | 1,100.00 | 86.84 | 86.05 | 87.25 | +22.99 | +36.01% | 168 | 2,282 | 52.94% |
| NVDA250117C01110000 | 2024-04-26 2:16PM EDT | 1,110.00 | 84.40 | 83.60 | 84.85 | +20.68 | +32.45% | 16 | 338 | 52.90% |
| NVDA250117C01120000 | 2024-04-26 11:16AM EDT | 1,120.00 | 78.30 | 81.20 | 82.45 | +17.55 | +28.89% | 7 | 119 | 52.85% |
| NVDA250117C01130000 | 2024-04-26 1:55PM EDT | 1,130.00 | 79.90 | 78.90 | 80.15 | +20.89 | +35.40% | 11 | 429 | 52.81% |
| NVDA250117C01140000 | 2024-04-26 2:42PM EDT | 1,140.00 | 77.00 | 76.40 | 77.90 | +19.75 | +34.50% | 12 | 148 | 52.72% |
| NVDA250117C01150000 | 2024-04-26 3:25PM EDT | 1,150.00 | 75.20 | 74.55 | 75.70 | +19.20 | +34.29% | 236 | 449 | 52.74% |
| NVDA250117C01160000 | 2024-04-26 12:10PM EDT | 1,160.00 | 69.30 | 72.40 | 73.65 | +15.65 | +29.17% | 2 | 140 | 52.71% |
| NVDA250117C01170000 | 2024-04-26 3:37PM EDT | 1,170.00 | 70.15 | 70.30 | 71.55 | +24.40 | +53.33% | 8 | 212 | 52.66% |
| NVDA250117C01180000 | 2024-04-26 3:56PM EDT | 1,180.00 | 68.92 | 68.35 | 69.55 | +20.42 | +42.10% | 5 | 452 | 52.63% |
| NVDA250117C01190000 | 2024-04-26 3:56PM EDT | 1,190.00 | 66.98 | 66.40 | 67.55 | +20.00 | +42.57% | 1 | 130 | 52.59% |
| NVDA250117C01200000 | 2024-04-26 3:41PM EDT | 1,200.00 | 64.20 | 64.35 | 65.65 | +17.20 | +36.60% | 196 | 2,516 | 52.53% |
| NVDA250117C01210000 | 2024-04-26 12:29PM EDT | 1,210.00 | 60.85 | 62.70 | 63.85 | +13.85 | +29.47% | 2 | 120 | 52.54% |
| NVDA250117C01220000 | 2024-04-25 2:57PM EDT | 1,220.00 | 44.45 | 60.90 | 62.05 | 0.00 | - | 1 | 321 | 52.50% |
| NVDA250117C01230000 | 2024-04-25 12:13PM EDT | 1,230.00 | 48.90 | 59.20 | 60.40 | +8.40 | +20.74% | 3 | 82 | 52.50% |
| NVDA250117C01240000 | 2024-04-26 3:02PM EDT | 1,240.00 | 57.64 | 57.50 | 58.70 | +19.76 | +52.16% | 14 | 308 | 52.47% |
| NVDA250117C01250000 | 2024-04-26 3:49PM EDT | 1,250.00 | 55.79 | 55.90 | 57.45 | +15.49 | +38.44% | 19 | 961 | 52.53% |
| NVDA250117C01260000 | 2024-04-26 11:23AM EDT | 1,260.00 | 52.00 | 54.30 | 55.45 | +15.45 | +42.27% | 8 | 98 | 52.42% |
| NVDA250117C01270000 | 2024-04-22 1:39PM EDT | 1,270.00 | 30.85 | 52.80 | 53.95 | 0.00 | - | 4 | 174 | 52.42% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 1,280.00 | 42.10 | 51.30 | 52.50 | +9.90 | +30.75% | 1 | 90 | 52.40% |
| NVDA250117C01290000 | 2024-04-26 12:01PM EDT | 1,290.00 | 46.53 | 49.85 | 51.05 | +12.85 | +38.15% | 5 | 101 | 52.39% |
| NVDA250117C01300000 | 2024-04-26 3:59PM EDT | 1,300.00 | 49.11 | 48.35 | 49.55 | +14.48 | +41.81% | 83 | 1,233 | 52.33% |
| NVDA250117C01320000 | 2024-04-26 3:43PM EDT | 1,320.00 | 45.65 | 45.80 | 47.05 | +19.90 | +77.28% | 2 | 256 | 52.38% |
| NVDA250117C01340000 | 2024-04-23 10:42AM EDT | 1,340.00 | 29.85 | 43.30 | 44.45 | 0.00 | - | 49 | 178 | 52.35% |
| NVDA250117C01360000 | 2024-04-26 11:00AM EDT | 1,360.00 | 39.10 | 40.95 | 42.10 | +10.40 | +36.24% | 3 | 304 | 52.35% |
| NVDA250117C01380000 | 2024-04-26 1:05PM EDT | 1,380.00 | 38.95 | 38.75 | 39.80 | +11.90 | +43.99% | 2 | 350 | 52.34% |
| NVDA250117C01400000 | 2024-04-26 2:52PM EDT | 1,400.00 | 36.13 | 36.70 | 37.70 | +9.18 | +34.06% | 39 | 1,441 | 52.35% |
| NVDA250117C01420000 | 2024-04-26 1:14PM EDT | 1,420.00 | 35.68 | 34.85 | 35.75 | +12.73 | +55.47% | 2 | 144 | 52.39% |
| NVDA250117C01440000 | 2024-04-26 12:23PM EDT | 1,440.00 | 31.90 | 32.90 | 33.90 | +13.90 | +77.22% | 1 | 154 | 52.38% |
| NVDA250117C01460000 | 2024-04-26 10:30AM EDT | 1,460.00 | 28.36 | 31.20 | 32.15 | +7.71 | +37.34% | 1 | 430 | 52.41% |
| NVDA250117C01480000 | 2024-04-26 3:13PM EDT | 1,480.00 | 30.00 | 29.40 | 30.50 | +8.70 | +40.85% | 11 | 1,897 | 52.39% |
| NVDA250117C01490000 | 2024-04-24 10:15AM EDT | 1,490.00 | 19.95 | 28.80 | 30.15 | 0.00 | - | 2 | 102 | 52.56% |
| NVDA250117C01500000 | 2024-04-26 3:56PM EDT | 1,500.00 | 28.50 | 28.20 | 28.95 | +9.20 | +47.67% | 321 | 2,582 | 52.50% |
| NVDA250117C01510000 | 2024-04-24 10:34AM EDT | 1,510.00 | 19.25 | 27.00 | 28.20 | 0.00 | - | 2 | 294 | 52.39% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 1,520.00 | 16.20 | 26.70 | 27.60 | 0.00 | - | 1 | 63 | 52.55% |
| NVDA250117C01530000 | 2024-04-26 3:21PM EDT | 1,530.00 | 26.10 | 25.95 | 26.90 | +12.70 | +94.78% | 1 | 57 | 52.55% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 1,540.00 | 18.50 | 24.95 | 26.25 | 0.00 | - | 7 | 16 | 52.49% |
| NVDA250117C01550000 | 2024-04-26 3:48PM EDT | 1,550.00 | 24.45 | 24.70 | 25.50 | +7.50 | +44.25% | 4 | 241 | 52.59% |
| NVDA250117C01560000 | 2024-04-24 12:59PM EDT | 1,560.00 | 14.80 | 23.65 | 24.95 | 0.00 | - | 1 | 200 | 52.52% |
| NVDA250117C01580000 | 2024-04-23 12:32PM EDT | 1,580.00 | 14.80 | 22.50 | 23.75 | 0.00 | - | 2 | 65 | 52.58% |
| NVDA250117C01600000 | 2024-04-26 2:50PM EDT | 1,600.00 | 21.34 | 21.70 | 22.60 | +6.04 | +39.48% | 59 | 651 | 52.73% |
| NVDA250117C01620000 | 2024-04-24 2:54PM EDT | 1,620.00 | 18.20 | 20.65 | 21.55 | +6.95 | +61.78% | 1 | 71 | 52.80% |
| NVDA250117C01640000 | 2024-04-26 3:30PM EDT | 1,640.00 | 19.95 | 19.65 | 20.55 | +7.20 | +56.47% | 6 | 689 | 52.86% |
| NVDA250117C01650000 | 2024-04-26 12:10PM EDT | 1,650.00 | 18.32 | 19.20 | 20.00 | +7.72 | +72.83% | 6 | 75 | 52.88% |
| NVDA250117C01660000 | 2024-04-26 1:06PM EDT | 1,660.00 | 19.00 | 18.75 | 19.60 | +8.00 | +72.73% | 2 | 27 | 52.94% |
| NVDA250117C01670000 | 2024-04-23 1:15PM EDT | 1,670.00 | 11.25 | 18.25 | 19.15 | 0.00 | - | 1 | 30 | 52.96% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 1,680.00 | 17.60 | 17.80 | 18.70 | 0.00 | - | 25 | 92 | 52.98% |
| NVDA250117C01690000 | 2024-04-24 1:54PM EDT | 1,690.00 | 10.56 | 17.45 | 18.30 | 0.00 | - | 2 | 81 | 53.05% |
| NVDA250117C01700000 | 2024-04-26 2:30PM EDT | 1,700.00 | 17.60 | 16.85 | 17.80 | +6.10 | +53.04% | 18 | 443 | 52.99% |
| NVDA250117C01710000 | 2024-04-18 10:36AM EDT | 1,710.00 | 15.05 | 16.65 | 17.45 | 0.00 | - | 3 | 14 | 53.12% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 1,720.00 | 16.20 | 16.25 | 17.05 | +7.30 | +82.02% | 3 | 25 | 53.15% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 1,730.00 | 10.44 | 15.90 | 16.70 | 0.00 | - | 1 | 13 | 53.21% |
| NVDA250117C01740000 | 2024-04-25 3:46PM EDT | 1,740.00 | 10.45 | 15.50 | 16.30 | 0.00 | - | 2 | 24 | 53.23% |
| NVDA250117C01750000 | 2024-04-26 3:45PM EDT | 1,750.00 | 14.85 | 15.15 | 15.90 | +4.85 | +48.50% | 12 | 158 | 53.25% |
| NVDA250117C01760000 | 2024-04-25 9:33AM EDT | 1,760.00 | 7.00 | 14.10 | 15.80 | 0.00 | - | 1 | 34 | 53.11% |
| NVDA250117C01770000 | 2024-04-25 3:20PM EDT | 1,770.00 | 10.29 | 13.75 | 15.80 | 0.00 | - | 2 | 5 | 53.28% |
| NVDA250117C01780000 | 2024-04-26 10:43AM EDT | 1,780.00 | 12.96 | 13.45 | 15.45 | +2.97 | +29.73% | 2 | 111 | 53.33% |
| NVDA250117C01790000 | 2024-04-26 1:52PM EDT | 1,790.00 | 14.42 | 13.70 | 14.75 | +4.71 | +48.51% | 39 | 486 | 53.44% |
| NVDA250117C01800000 | 2024-04-26 3:22PM EDT | 1,800.00 | 13.60 | 13.55 | 14.25 | +4.20 | +44.68% | 9 | 347 | 53.47% |
| NVDA250117C01810000 | 2024-04-01 11:48AM EDT | 1,810.00 | 19.37 | 12.55 | 14.45 | 0.00 | - | 10 | 38 | 53.43% |
| NVDA250117C01820000 | 2024-04-26 10:06AM EDT | 1,820.00 | 13.00 | 12.25 | 13.70 | +4.85 | +59.51% | 2 | 303 | 53.28% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 1,830.00 | 16.07 | 11.95 | 13.75 | 0.00 | - | 2 | 5 | 53.46% |
| NVDA250117C01840000 | 2024-04-26 11:22AM EDT | 1,840.00 | 12.00 | 12.30 | 13.05 | +3.31 | +38.09% | 3 | 214 | 53.59% |
| NVDA250117C01850000 | 2024-04-26 10:29AM EDT | 1,850.00 | 11.00 | 12.15 | 12.60 | +2.45 | +28.65% | 1 | 48 | 53.61% |
| NVDA250117C01860000 | 2024-04-19 3:09PM EDT | 1,860.00 | 6.35 | 11.20 | 13.05 | 0.00 | - | 2 | 24 | 53.66% |
| NVDA250117C01870000 | 2024-04-08 9:30AM EDT | 1,870.00 | 13.80 | 10.95 | 12.20 | 0.00 | - | 1 | 2 | 53.43% |
| NVDA250117C01880000 | 2024-04-26 10:06AM EDT | 1,880.00 | 9.54 | 11.30 | 11.90 | +1.54 | +19.25% | 2 | 74 | 53.73% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 1,890.00 | 6.30 | 10.45 | 11.60 | 0.00 | - | 1 | 59 | 53.46% |
| NVDA250117C01900000 | 2024-04-26 10:24AM EDT | 1,900.00 | 11.10 | 10.85 | 11.50 | +3.85 | +53.10% | 21 | 312 | 53.87% |
| NVDA250117C01910000 | 2024-04-26 10:36AM EDT | 1,910.00 | 9.90 | 10.45 | 11.35 | +2.90 | +41.43% | 1 | 21 | 53.87% |
| NVDA250117C01920000 | 2024-04-26 2:13PM EDT | 1,920.00 | 10.85 | 10.40 | 10.95 | +4.18 | +62.67% | 2 | 63 | 53.92% |
| NVDA250117C01930000 | 2024-04-26 3:44PM EDT | 1,930.00 | 10.40 | 10.35 | 10.85 | +3.38 | +48.15% | 31 | 72 | 54.11% |
| NVDA250117C01940000 | 2024-04-26 3:53PM EDT | 1,940.00 | 10.20 | 10.15 | 10.50 | +3.50 | +52.24% | 489 | 2,666 | 54.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 175.00% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 769 | 150.00% |
| NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,637 | 134.38% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 121.88% |
| NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 115.63% |
| NVDA250117P00030000 | 2024-03-20 1:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,946 | 109.38% |
| NVDA250117P00035000 | 2024-04-15 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,239 | 103.13% |
| NVDA250117P00040000 | 2024-04-18 12:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,181 | 98.44% |
| NVDA250117P00045000 | 2024-04-22 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,624 | 95.31% |
| NVDA250117P00050000 | 2024-04-25 2:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,400 | 92.19% |
| NVDA250117P00055000 | 2024-04-18 9:30AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 1,721 | 95.31% |
| NVDA250117P00060000 | 2024-04-23 9:50AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 1,985 | 92.19% |
| NVDA250117P00065000 | 2024-04-24 10:12AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,022 | 87.50% |
| NVDA250117P00070000 | 2024-04-25 1:32PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6,122 | 87.50% |
| NVDA250117P00075000 | 2024-04-24 2:45PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,370 | 84.38% |
| NVDA250117P00080000 | 2024-04-25 3:59PM EDT | 80.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 1 | 2,552 | 86.72% |
| NVDA250117P00085000 | 2024-04-19 2:16PM EDT | 85.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 1,909 | 97.85% |
| NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 90.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 1 | 1,269 | 95.70% |
| NVDA250117P00095000 | 2024-04-03 11:17AM EDT | 95.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 5 | 873 | 93.65% |
| NVDA250117P00100000 | 2024-04-26 3:01PM EDT | 100.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 101 | 5,911 | 83.59% |
| NVDA250117P00105000 | 2024-04-19 9:46AM EDT | 105.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 100 | 1,108 | 83.11% |
| NVDA250117P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 3 | 1,384 | 88.28% |
| NVDA250117P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,871 | 50.00% |
| NVDA250117P00120000 | 2024-04-04 1:39PM EDT | 120.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 2 | 2,155 | 81.64% |
| NVDA250117P00125000 | 2024-04-19 10:07AM EDT | 125.00 | 0.14 | 0.09 | 0.23 | 0.00 | - | 1 | 7,279 | 81.25% |
| NVDA250117P00130000 | 2024-04-25 12:30PM EDT | 130.00 | 0.11 | 0.11 | 0.16 | 0.00 | - | 1 | 19,326 | 78.32% |
| NVDA250117P00135000 | 2024-04-17 11:48AM EDT | 135.00 | 0.17 | 0.06 | 0.45 | 0.00 | - | 2 | 2,362 | 81.69% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 140.00 | 0.07 | 0.10 | 0.47 | 0.00 | - | 1 | 1,973 | 81.05% |
| NVDA250117P00145000 | 2024-04-17 12:47PM EDT | 145.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | 1 | 1,775 | 78.22% |
| NVDA250117P00150000 | 2024-04-26 11:25AM EDT | 150.00 | 0.22 | 0.19 | 0.32 | +0.11 | +100.00% | 46 | 4,596 | 77.10% |
| NVDA250117P00155000 | 2024-04-04 9:43AM EDT | 155.00 | 0.16 | 0.06 | 0.52 | 0.00 | - | 5 | 615 | 76.71% |
| NVDA250117P00160000 | 2024-04-26 11:34AM EDT | 160.00 | 0.28 | 0.08 | 0.55 | +0.08 | +40.00% | 1 | 1,222 | 75.98% |
| NVDA250117P00165000 | 2024-04-22 10:24AM EDT | 165.00 | 0.31 | 0.10 | 0.32 | 0.00 | - | 6 | 474 | 71.53% |
| NVDA250117P00170000 | 2024-04-23 3:08PM EDT | 170.00 | 0.30 | 0.20 | 0.58 | 0.00 | - | 10 | 897 | 75.00% |
| NVDA250117P00175000 | 2024-04-23 3:27PM EDT | 175.00 | 0.23 | 0.21 | 0.43 | +0.08 | +53.33% | 100 | 2,507 | 72.12% |
| NVDA250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.35 | 0.31 | 0.45 | 0.00 | - | 2 | 7,884 | 72.22% |
| NVDA250117P00185000 | 2024-04-23 11:16AM EDT | 185.00 | 0.35 | 0.17 | 0.65 | 0.00 | - | 2 | 1,075 | 71.58% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 190.00 | 0.30 | 0.17 | 0.68 | 0.00 | - | 5 | 782 | 70.68% |
| NVDA250117P00195000 | 2024-04-22 2:19PM EDT | 195.00 | 0.50 | 0.30 | 0.71 | 0.00 | - | 3 | 1,386 | 70.87% |
| NVDA250117P00200000 | 2024-04-26 2:21PM EDT | 200.00 | 0.52 | 0.45 | 0.58 | +0.02 | +4.00% | 41 | 9,590 | 69.87% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 210.00 | 0.54 | 0.54 | 0.82 | 0.00 | - | 21 | 1,742 | 69.90% |
| NVDA250117P00220000 | 2024-04-23 10:21AM EDT | 220.00 | 0.68 | 0.43 | 0.89 | -0.02 | -2.86% | 2 | 3,682 | 67.46% |
| NVDA250117P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.87 | 0.43 | 0.99 | 0.00 | - | 2 | 2,674 | 65.94% |
| NVDA250117P00240000 | 2024-04-22 3:22PM EDT | 240.00 | 0.96 | 0.51 | 1.09 | 0.00 | - | 12 | 4,259 | 64.87% |
| NVDA250117P00250000 | 2024-04-26 11:09AM EDT | 250.00 | 0.95 | 0.80 | 1.18 | 0.00 | - | 22 | 2,933 | 64.67% |
| NVDA250117P00255000 | 2024-04-19 3:48PM EDT | 255.00 | 1.19 | 0.67 | 1.29 | 0.00 | - | 1 | 1,018 | 63.61% |
| NVDA250117P00260000 | 2024-04-23 11:34AM EDT | 260.00 | 1.00 | 0.72 | 1.35 | 0.00 | - | 1 | 1,304 | 63.11% |
| NVDA250117P00265000 | 2024-04-26 10:14AM EDT | 265.00 | 1.22 | 1.04 | 1.43 | +0.07 | +6.09% | 2 | 782 | 63.68% |
| NVDA250117P00270000 | 2024-04-24 10:16AM EDT | 270.00 | 1.31 | 0.91 | 1.51 | 0.00 | - | 3 | 511 | 62.55% |
| NVDA250117P00275000 | 2024-04-22 2:23PM EDT | 275.00 | 1.30 | 0.96 | 1.35 | -0.29 | -18.24% | 1 | 967 | 61.23% |
| NVDA250117P00280000 | 2024-04-25 10:15AM EDT | 280.00 | 1.45 | 1.02 | 1.69 | 0.00 | - | 1 | 1,115 | 61.69% |
| NVDA250117P00285000 | 2024-04-24 9:52AM EDT | 285.00 | 1.50 | 1.09 | 1.78 | 0.00 | - | 1 | 418 | 61.28% |
| NVDA250117P00290000 | 2024-04-22 2:40PM EDT | 290.00 | 1.91 | 1.18 | 1.87 | 0.00 | - | 2 | 531 | 60.93% |
| NVDA250117P00295000 | 2024-04-22 3:25PM EDT | 295.00 | 2.10 | 1.24 | 1.71 | 0.00 | - | 4 | 1,857 | 59.74% |
| NVDA250117P00300000 | 2024-04-26 3:51PM EDT | 300.00 | 1.75 | 1.60 | 1.78 | -0.15 | -7.89% | 32 | 3,619 | 60.07% |
| NVDA250117P00305000 | 2024-04-26 9:30AM EDT | 305.00 | 1.96 | 1.60 | 1.96 | -0.56 | -22.22% | 1 | 1,086 | 59.66% |
| NVDA250117P00310000 | 2024-04-22 3:43PM EDT | 310.00 | 2.59 | 1.60 | 2.31 | 0.00 | - | 3 | 1,049 | 59.64% |
| NVDA250117P00315000 | 2024-04-18 12:13PM EDT | 315.00 | 2.12 | 1.65 | 2.43 | 0.00 | - | 3 | 484 | 59.17% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 320.00 | 2.76 | 1.81 | 2.45 | 0.00 | - | 2 | 710 | 58.72% |
| NVDA250117P00325000 | 2024-04-22 11:32AM EDT | 325.00 | 3.30 | 2.09 | 2.45 | 0.00 | - | 5 | 563 | 58.47% |
| NVDA250117P00330000 | 2024-04-25 12:16PM EDT | 330.00 | 2.85 | 2.22 | 2.58 | 0.00 | - | 86 | 497 | 58.15% |
| NVDA250117P00335000 | 2024-04-22 9:40AM EDT | 335.00 | 3.73 | 2.40 | 3.00 | 0.00 | - | 1 | 997 | 58.45% |
| NVDA250117P00340000 | 2024-04-25 2:36PM EDT | 340.00 | 3.00 | 2.40 | 3.10 | 0.00 | - | 302 | 1,995 | 57.79% |
| NVDA250117P00345000 | 2024-04-18 12:13PM EDT | 345.00 | 2.99 | 2.41 | 3.10 | 0.00 | - | 3 | 1,075 | 56.99% |
| NVDA250117P00350000 | 2024-04-26 3:17PM EDT | 350.00 | 3.03 | 2.88 | 3.10 | -0.47 | -13.43% | 7 | 4,581 | 56.97% |
| NVDA250117P00355000 | 2024-04-24 10:15AM EDT | 355.00 | 3.51 | 2.88 | 3.55 | 0.00 | - | 1 | 1,158 | 56.87% |
| NVDA250117P00360000 | 2024-04-26 10:27AM EDT | 360.00 | 3.50 | 3.15 | 3.55 | -0.25 | -6.67% | 1 | 2,801 | 56.48% |
| NVDA250117P00365000 | 2024-04-25 10:30AM EDT | 365.00 | 3.55 | 3.30 | 3.75 | -0.85 | -19.32% | 1 | 537 | 56.18% |
| NVDA250117P00370000 | 2024-04-23 2:20PM EDT | 370.00 | 4.15 | 3.35 | 4.05 | 0.00 | - | 1 | 1,262 | 55.88% |
| NVDA250117P00375000 | 2024-04-26 3:21PM EDT | 375.00 | 3.95 | 3.65 | 4.15 | -0.70 | -15.05% | 5 | 3,048 | 55.62% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 380.00 | 4.23 | 3.90 | 4.30 | -0.66 | -13.50% | 2 | 3,221 | 55.35% |
| NVDA250117P00385000 | 2024-04-25 12:42PM EDT | 385.00 | 5.02 | 4.05 | 4.55 | 0.00 | - | 2 | 536 | 55.06% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 390.00 | 5.26 | 4.05 | 5.00 | 0.00 | - | 13 | 2,202 | 54.82% |
| NVDA250117P00395000 | 2024-04-25 10:42AM EDT | 395.00 | 5.80 | 4.30 | 5.15 | 0.00 | - | 1 | 2,357 | 54.50% |
| NVDA250117P00400000 | 2024-04-26 3:58PM EDT | 400.00 | 5.00 | 4.90 | 5.15 | -0.69 | -12.13% | 53 | 7,159 | 54.38% |
| NVDA250117P00405000 | 2024-04-26 9:42AM EDT | 405.00 | 5.82 | 5.00 | 5.50 | -0.93 | -13.78% | 1 | 387 | 54.08% |
| NVDA250117P00410000 | 2024-04-25 10:25AM EDT | 410.00 | 6.60 | 5.05 | 6.00 | 0.00 | - | 1 | 447 | 53.88% |
| NVDA250117P00415000 | 2024-04-19 3:42PM EDT | 415.00 | 9.90 | 5.55 | 6.00 | 0.00 | - | 2 | 610 | 53.60% |
| NVDA250117P00420000 | 2024-04-25 12:34PM EDT | 420.00 | 7.19 | 5.55 | 6.65 | 0.00 | - | 3 | 2,607 | 53.45% |
| NVDA250117P00425000 | 2024-04-26 3:21PM EDT | 425.00 | 6.40 | 5.85 | 6.80 | -1.11 | -14.78% | 1 | 2,189 | 53.10% |
| NVDA250117P00430000 | 2024-04-26 3:34PM EDT | 430.00 | 6.60 | 6.50 | 6.80 | -3.81 | -36.60% | 24 | 1,021 | 52.91% |
| NVDA250117P00435000 | 2024-04-25 11:01AM EDT | 435.00 | 8.40 | 6.70 | 7.20 | 0.00 | - | 3 | 535 | 52.66% |
| NVDA250117P00440000 | 2024-04-26 11:33AM EDT | 440.00 | 7.31 | 7.05 | 7.55 | -0.99 | -11.93% | 6 | 1,692 | 52.48% |
| NVDA250117P00445000 | 2024-04-26 2:57PM EDT | 445.00 | 7.80 | 7.40 | 7.90 | -2.20 | -22.00% | 1 | 826 | 52.29% |
| NVDA250117P00450000 | 2024-04-26 3:39PM EDT | 450.00 | 8.00 | 7.85 | 8.15 | -1.55 | -16.23% | 4 | 2,812 | 52.07% |
| NVDA250117P00455000 | 2024-04-19 2:44PM EDT | 455.00 | 8.60 | 7.85 | 8.95 | -4.93 | -36.44% | 1 | 334 | 51.91% |
| NVDA250117P00460000 | 2024-04-26 1:48PM EDT | 460.00 | 9.00 | 8.20 | 9.30 | -1.55 | -14.69% | 5 | 1,021 | 51.66% |
| NVDA250117P00465000 | 2024-04-26 11:21AM EDT | 465.00 | 9.70 | 8.95 | 9.35 | -0.45 | -4.43% | 152 | 434 | 51.47% |
| NVDA250117P00470000 | 2024-04-26 11:43AM EDT | 470.00 | 9.95 | 9.40 | 9.75 | -1.92 | -16.18% | 31 | 1,174 | 51.29% |
| NVDA250117P00475000 | 2024-04-26 3:58PM EDT | 475.00 | 9.80 | 9.75 | 10.30 | -2.75 | -21.91% | 15 | 811 | 51.13% |
| NVDA250117P00480000 | 2024-04-26 11:36AM EDT | 480.00 | 10.93 | 10.20 | 10.75 | -1.07 | -8.92% | 5 | 971 | 50.95% |
| NVDA250117P00485000 | 2024-04-26 1:05PM EDT | 485.00 | 11.10 | 10.30 | 11.60 | -1.75 | -13.62% | 3 | 894 | 50.78% |
| NVDA250117P00490000 | 2024-04-26 1:00PM EDT | 490.00 | 11.60 | 11.15 | 11.70 | -1.73 | -12.98% | 27 | 853 | 50.60% |
| NVDA250117P00495000 | 2024-04-24 2:28PM EDT | 495.00 | 12.72 | 11.75 | 12.20 | -2.73 | -17.67% | 5 | 536 | 50.48% |
| NVDA250117P00500000 | 2024-04-26 1:58PM EDT | 500.00 | 12.80 | 12.35 | 12.70 | -1.70 | -11.72% | 122 | 5,317 | 50.35% |
| NVDA250117P00505000 | 2024-04-22 12:19PM EDT | 505.00 | 18.40 | 12.70 | 13.30 | 0.00 | - | 11 | 557 | 50.11% |
| NVDA250117P00510000 | 2024-04-26 3:49PM EDT | 510.00 | 13.56 | 13.25 | 13.90 | -4.81 | -26.18% | 5 | 591 | 50.30% |
| NVDA250117P00515000 | 2024-04-26 11:38AM EDT | 515.00 | 14.60 | 13.90 | 14.40 | -1.90 | -11.52% | 11 | 519 | 50.06% |
| NVDA250117P00520000 | 2024-04-26 2:37PM EDT | 520.00 | 15.25 | 14.45 | 15.10 | -1.89 | -11.03% | 22 | 757 | 49.99% |
| NVDA250117P00525000 | 2024-04-26 2:49PM EDT | 525.00 | 15.90 | 15.15 | 15.70 | -4.10 | -20.50% | 5 | 410 | 49.82% |
| NVDA250117P00530000 | 2024-04-26 3:30PM EDT | 530.00 | 16.00 | 15.15 | 16.95 | -3.35 | -17.31% | 35 | 476 | 50.20% |
| NVDA250117P00535000 | 2024-04-25 3:08PM EDT | 535.00 | 19.35 | 15.80 | 17.65 | 0.00 | - | 6 | 388 | 50.07% |
| NVDA250117P00540000 | 2024-04-26 3:05PM EDT | 540.00 | 17.65 | 17.05 | 17.75 | -4.72 | -21.10% | 2 | 623 | 49.42% |
| NVDA250117P00545000 | 2024-04-22 11:34AM EDT | 545.00 | 26.88 | 17.30 | 19.00 | 0.00 | - | 3 | 349 | 49.72% |
| NVDA250117P00550000 | 2024-04-26 3:49PM EDT | 550.00 | 18.85 | 18.55 | 19.20 | -3.25 | -14.71% | 11 | 2,767 | 49.15% |
| NVDA250117P00555000 | 2024-04-24 9:56AM EDT | 555.00 | 23.00 | 18.75 | 20.55 | 0.00 | - | 1 | 247 | 49.47% |
| NVDA250117P00560000 | 2024-04-26 3:18PM EDT | 560.00 | 20.77 | 20.15 | 20.75 | -4.53 | -17.91% | 5 | 480 | 48.89% |
| NVDA250117P00565000 | 2024-04-26 2:19PM EDT | 565.00 | 22.01 | 20.85 | 21.60 | -1.70 | -7.17% | 7 | 1,795 | 48.79% |
| NVDA250117P00570000 | 2024-04-26 3:47PM EDT | 570.00 | 22.35 | 21.45 | 22.40 | -3.25 | -12.70% | 4 | 830 | 48.64% |
| NVDA250117P00575000 | 2024-04-25 10:04AM EDT | 575.00 | 29.20 | 22.60 | 23.40 | 0.00 | - | 1 | 1,984 | 48.62% |
| NVDA250117P00580000 | 2024-04-26 3:49PM EDT | 580.00 | 23.80 | 23.15 | 24.20 | -5.35 | -18.35% | 13 | 743 | 48.44% |
| NVDA250117P00585000 | 2024-04-26 12:55PM EDT | 585.00 | 25.10 | 24.25 | 25.10 | -3.60 | -12.54% | 2 | 140 | 48.32% |
| NVDA250117P00590000 | 2024-04-26 1:54PM EDT | 590.00 | 25.90 | 25.25 | 26.20 | -3.55 | -12.05% | 2 | 1,754 | 48.31% |
| NVDA250117P00595000 | 2024-04-26 2:19PM EDT | 595.00 | 27.41 | 25.95 | 27.05 | -3.39 | -11.01% | 1 | 208 | 48.13% |
| NVDA250117P00600000 | 2024-04-26 3:40PM EDT | 600.00 | 27.60 | 27.35 | 28.05 | -4.62 | -14.34% | 47 | 3,801 | 48.02% |
| NVDA250117P00605000 | 2024-04-26 12:53PM EDT | 605.00 | 29.35 | 28.35 | 29.05 | -10.15 | -25.70% | 13 | 385 | 47.90% |
| NVDA250117P00610000 | 2024-04-26 2:23PM EDT | 610.00 | 30.30 | 28.95 | 30.10 | -9.20 | -23.29% | 9 | 774 | 47.80% |
| NVDA250117P00615000 | 2024-04-22 3:36PM EDT | 615.00 | 42.26 | 30.45 | 31.20 | 0.00 | - | 8 | 496 | 47.71% |
| NVDA250117P00620000 | 2024-04-26 2:25PM EDT | 620.00 | 32.68 | 31.40 | 32.40 | -5.62 | -14.67% | 3 | 892 | 47.67% |
| NVDA250117P00625000 | 2024-04-26 12:12PM EDT | 625.00 | 34.20 | 32.70 | 33.55 | -5.35 | -13.53% | 15 | 575 | 47.58% |
| NVDA250117P00630000 | 2024-04-25 1:38PM EDT | 630.00 | 34.95 | 33.85 | 34.70 | -4.75 | -11.96% | 21 | 300 | 47.48% |
| NVDA250117P00635000 | 2024-04-23 9:46AM EDT | 635.00 | 43.98 | 35.00 | 35.90 | 0.00 | - | 1 | 350 | 47.39% |
| NVDA250117P00640000 | 2024-04-23 3:32PM EDT | 640.00 | 37.97 | 35.35 | 37.80 | -4.42 | -10.43% | 2 | 1,301 | 47.66% |
| NVDA250117P00645000 | 2024-04-25 2:03PM EDT | 645.00 | 44.29 | 37.50 | 38.35 | 0.00 | - | 2 | 163 | 47.19% |
| NVDA250117P00650000 | 2024-04-26 2:31PM EDT | 650.00 | 39.70 | 38.80 | 39.60 | -5.75 | -12.65% | 9 | 2,966 | 47.08% |
| NVDA250117P00655000 | 2024-04-26 3:38PM EDT | 655.00 | 40.40 | 40.10 | 40.95 | -10.10 | -20.00% | 14 | 306 | 47.02% |
| NVDA250117P00660000 | 2024-04-26 3:41PM EDT | 660.00 | 41.80 | 41.40 | 42.30 | -6.65 | -13.73% | 5 | 503 | 46.94% |
| NVDA250117P00665000 | 2024-04-26 3:30PM EDT | 665.00 | 42.95 | 42.75 | 43.65 | -9.55 | -18.19% | 156 | 197 | 46.84% |
| NVDA250117P00670000 | 2024-04-26 3:03PM EDT | 670.00 | 44.93 | 44.15 | 45.05 | -7.07 | -13.60% | 15 | 622 | 46.76% |
| NVDA250117P00675000 | 2024-04-26 2:54PM EDT | 675.00 | 47.07 | 44.55 | 47.65 | -9.13 | -16.25% | 14 | 969 | 47.24% |
| NVDA250117P00680000 | 2024-04-26 3:56PM EDT | 680.00 | 47.40 | 47.05 | 47.95 | -9.30 | -16.40% | 177 | 2,163 | 46.60% |
| NVDA250117P00685000 | 2024-04-26 3:30PM EDT | 685.00 | 48.85 | 48.55 | 49.40 | -7.98 | -14.04% | 37 | 426 | 46.50% |
| NVDA250117P00690000 | 2024-04-26 3:38PM EDT | 690.00 | 50.55 | 49.65 | 50.90 | -9.10 | -15.26% | 2 | 752 | 46.41% |
| NVDA250117P00695000 | 2024-04-26 1:21PM EDT | 695.00 | 52.00 | 51.55 | 52.55 | -8.55 | -14.12% | 6 | 432 | 46.37% |
| NVDA250117P00700000 | 2024-04-26 3:59PM EDT | 700.00 | 53.49 | 53.15 | 54.10 | -9.11 | -14.55% | 353 | 5,191 | 46.28% |
| NVDA250117P00705000 | 2024-04-26 2:39PM EDT | 705.00 | 56.10 | 54.75 | 55.80 | -10.85 | -16.21% | 29 | 319 | 46.24% |
| NVDA250117P00710000 | 2024-04-26 2:37PM EDT | 710.00 | 58.00 | 56.45 | 57.45 | -7.61 | -11.60% | 11 | 467 | 46.17% |
| NVDA250117P00720000 | 2024-04-26 3:30PM EDT | 720.00 | 60.19 | 59.65 | 60.90 | -10.45 | -14.79% | 200 | 1,386 | 46.05% |
| NVDA250117P00730000 | 2024-04-26 1:37PM EDT | 730.00 | 63.95 | 62.65 | 64.30 | -9.55 | -12.99% | 14 | 898 | 45.85% |
| NVDA250117P00740000 | 2024-04-26 3:52PM EDT | 740.00 | 67.70 | 66.90 | 68.00 | -11.40 | -14.41% | 34 | 450 | 45.74% |
| NVDA250117P00750000 | 2024-04-26 3:37PM EDT | 750.00 | 71.35 | 70.15 | 71.85 | -11.65 | -14.04% | 259 | 2,081 | 45.63% |
| NVDA250117P00760000 | 2024-04-26 1:35PM EDT | 760.00 | 74.90 | 74.40 | 75.70 | -11.90 | -13.71% | 83 | 1,530 | 45.48% |
| NVDA250117P00770000 | 2024-04-26 3:06PM EDT | 770.00 | 80.00 | 78.50 | 79.70 | -13.35 | -14.30% | 12 | 1,106 | 45.33% |
| NVDA250117P00780000 | 2024-04-26 2:08PM EDT | 780.00 | 83.60 | 82.65 | 83.85 | -12.27 | -12.80% | 13 | 368 | 45.20% |
| NVDA250117P00790000 | 2024-04-26 2:37PM EDT | 790.00 | 87.49 | 86.90 | 88.15 | -17.11 | -16.36% | 14 | 836 | 45.08% |
| NVDA250117P00800000 | 2024-04-26 3:46PM EDT | 800.00 | 91.70 | 91.30 | 92.45 | -14.70 | -13.82% | 198 | 4,061 | 44.92% |
| NVDA250117P00810000 | 2024-04-26 3:50PM EDT | 810.00 | 96.37 | 95.75 | 97.05 | -14.62 | -13.17% | 41 | 609 | 44.82% |
| NVDA250117P00820000 | 2024-04-26 3:54PM EDT | 820.00 | 101.50 | 100.40 | 101.75 | -15.60 | -13.32% | 267 | 788 | 44.72% |
| NVDA250117P00830000 | 2024-04-26 2:06PM EDT | 830.00 | 107.85 | 102.30 | 106.50 | -20.20 | -15.78% | 60 | 236 | 44.59% |
| NVDA250117P00840000 | 2024-04-26 3:58PM EDT | 840.00 | 110.77 | 110.00 | 111.40 | -16.14 | -12.72% | 16 | 1,374 | 44.47% |
| NVDA250117P00850000 | 2024-04-26 3:30PM EDT | 850.00 | 115.27 | 115.05 | 116.45 | -19.66 | -14.57% | 172 | 774 | 44.36% |
| NVDA250117P00860000 | 2024-04-26 3:22PM EDT | 860.00 | 121.00 | 120.10 | 121.55 | -18.17 | -13.06% | 119 | 688 | 44.23% |
| NVDA250117P00880000 | 2024-04-26 3:14PM EDT | 880.00 | 133.04 | 130.65 | 132.15 | -17.21 | -11.45% | 39 | 965 | 43.99% |
| NVDA250117P00900000 | 2024-04-26 3:50PM EDT | 900.00 | 142.36 | 141.70 | 143.40 | -18.25 | -11.36% | 85 | 2,964 | 43.81% |
| NVDA250117P00920000 | 2024-04-26 3:16PM EDT | 920.00 | 155.43 | 153.10 | 156.90 | -18.60 | -10.69% | 26 | 305 | 44.23% |
| NVDA250117P00930000 | 2024-04-26 3:33PM EDT | 930.00 | 159.71 | 159.00 | 161.05 | -22.70 | -12.44% | 9 | 229 | 43.51% |
| NVDA250117P00940000 | 2024-04-26 1:11PM EDT | 940.00 | 166.77 | 165.00 | 168.90 | -22.34 | -11.81% | 2 | 489 | 44.00% |
| NVDA250117P00950000 | 2024-04-26 11:35AM EDT | 950.00 | 176.42 | 170.30 | 174.35 | -30.78 | -14.86% | 1 | 1,009 | 43.65% |
| NVDA250117P00960000 | 2024-04-25 11:12AM EDT | 960.00 | 178.35 | 176.50 | 180.25 | -28.79 | -13.90% | 2 | 610 | 43.41% |
| NVDA250117P00970000 | 2024-04-26 1:37PM EDT | 970.00 | 184.65 | 182.70 | 186.60 | -44.53 | -19.43% | 7 | 400 | 43.29% |
| NVDA250117P00980000 | 2024-04-23 10:54AM EDT | 980.00 | 217.02 | 189.25 | 192.50 | 0.00 | - | 2 | 276 | 42.99% |
| NVDA250117P00990000 | 2024-04-26 10:46AM EDT | 990.00 | 204.63 | 195.65 | 201.25 | -28.84 | -12.35% | 1 | 292 | 43.61% |
| NVDA250117P01000000 | 2024-04-26 11:41AM EDT | 1,000.00 | 209.75 | 202.50 | 209.00 | -19.45 | -8.49% | 33 | 1,225 | 43.87% |
| NVDA250117P01010000 | 2024-04-26 11:01AM EDT | 1,010.00 | 215.50 | 208.90 | 213.45 | -63.24 | -22.69% | 14 | 188 | 42.97% |
| NVDA250117P01020000 | 2024-04-16 10:30AM EDT | 1,020.00 | 220.02 | 208.90 | 220.15 | 0.00 | - | 1 | 189 | 42.80% |
| NVDA250117P01030000 | 2024-04-19 3:28PM EDT | 1,030.00 | 294.74 | 218.35 | 233.05 | 0.00 | - | 1 | 161 | 44.73% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 1,040.00 | 264.73 | 222.95 | 234.15 | 0.00 | - | 2 | 378 | 42.57% |
| NVDA250117P01050000 | 2024-04-19 1:15PM EDT | 1,050.00 | 280.04 | 231.75 | 246.75 | 0.00 | - | 1 | 316 | 44.37% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 1,060.00 | 281.52 | 239.20 | 254.20 | 0.00 | - | 1 | 243 | 44.35% |
| NVDA250117P01070000 | 2024-04-01 1:51PM EDT | 1,070.00 | 244.80 | 246.25 | 261.25 | 0.00 | - | 2 | 205 | 44.16% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 1,080.00 | 320.00 | 252.20 | 267.20 | 0.00 | - | 1 | 170 | 43.54% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 1,090.00 | 258.75 | 262.15 | 277.00 | 0.00 | - | 4 | 274 | 44.28% |
| NVDA250117P01100000 | 2024-04-22 2:18PM EDT | 1,100.00 | 281.84 | 268.95 | 283.95 | -45.14 | -13.81% | 1 | 403 | 43.97% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 1,110.00 | 270.10 | 276.05 | 291.05 | 0.00 | - | 1 | 117 | 43.68% |
| NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 1,120.00 | 275.75 | 371.20 | 378.45 | 0.00 | - | 6 | 379 | 70.12% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 1,130.00 | 376.70 | 292.35 | 307.35 | 0.00 | - | 2 | 126 | 43.80% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 1,140.00 | 369.21 | 299.80 | 314.80 | 0.00 | - | 2 | 24 | 43.55% |
| NVDA250117P01150000 | 2024-04-19 3:23PM EDT | 1,150.00 | 394.30 | 308.30 | 323.30 | 0.00 | - | 2 | 32 | 43.68% |
| NVDA250117P01160000 | 2024-04-25 11:04AM EDT | 1,160.00 | 362.45 | 315.80 | 330.80 | 0.00 | - | 1 | 79 | 43.40% |
| NVDA250117P01170000 | 2024-04-04 3:51PM EDT | 1,170.00 | 341.62 | 326.30 | 340.00 | 0.00 | - | 2 | 56 | 43.76% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 1,180.00 | 393.49 | 331.80 | 346.80 | 0.00 | - | 1 | 30 | 43.14% |
| NVDA250117P01190000 | 2024-03-27 11:36AM EDT | 1,190.00 | 345.70 | 351.50 | 356.05 | 0.00 | - | 5 | 12 | 43.48% |
| NVDA250117P01200000 | 2024-04-26 2:09PM EDT | 1,200.00 | 358.00 | 348.80 | 363.80 | -85.00 | -19.19% | 1 | 161 | 43.19% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 1,210.00 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 50.94% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 1,220.00 | 383.13 | 365.60 | 380.60 | 0.00 | - | 2 | 34 | 43.06% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 1,230.00 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 1,240.00 | 388.17 | 385.95 | 398.00 | 0.00 | - | 2 | 44 | 43.11% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 1,250.00 | 470.25 | 390.50 | 405.50 | 0.00 | - | 1 | 13 | 42.56% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 1,260.00 | 450.74 | 399.90 | 414.90 | 0.00 | - | 4 | 5 | 42.84% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 1,270.00 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 38.95% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 1,280.00 | 484.33 | 416.25 | 431.25 | 0.00 | - | 2 | 5 | 42.20% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 1,290.00 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 38.91% |
| NVDA250117P01300000 | 2024-04-22 9:59AM EDT | 1,300.00 | 459.70 | 433.80 | 448.80 | -57.44 | -11.11% | 1 | 160 | 42.03% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 1,320.00 | 543.67 | 452.55 | 467.55 | 0.00 | - | 2 | 24 | 42.40% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 1,340.00 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 79.84% |
| NVDA250117P01360000 | 2024-04-25 11:04AM EDT | 1,360.00 | 543.73 | 488.35 | 503.35 | 0.00 | - | 1 | 51 | 42.02% |
| NVDA250117P01380000 | 2024-04-26 11:03AM EDT | 1,380.00 | 516.50 | 506.05 | 521.05 | -36.41 | -6.59% | 1 | 51 | 41.57% |
| NVDA250117P01400000 | 2024-04-25 2:38PM EDT | 1,400.00 | 575.00 | 525.55 | 540.55 | 0.00 | - | 4 | 37 | 42.15% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 1,420.00 | 551.58 | 547.35 | 559.70 | 0.00 | - | 2 | 13 | 42.47% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 1,440.00 | 622.40 | 562.60 | 577.60 | 0.00 | - | 2 | 0 | 41.89% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 641.54 | 581.85 | 596.85 | 0.00 | - | 1 | 1 | 42.17% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 1,480.00 | 609.55 | 600.75 | 615.75 | 0.00 | - | 3 | 0 | 42.15% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 1,490.00 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 39.41% |
| NVDA250117P01500000 | 2024-04-26 1:19PM EDT | 1,500.00 | 624.70 | 618.95 | 633.95 | -105.42 | -14.44% | 7 | 390 | 41.50% |
| NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 1,510.00 | 634.94 | 625.20 | 631.20 | 0.00 | - | 38 | 33 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 1,520.00 | 683.80 | 638.05 | 653.05 | 0.00 | - | 2 | 0 | 41.47% |
| NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 648.75 | 663.75 | 0.00 | - | 2 | 0 | 42.43% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 1,540.00 | 745.83 | 658.00 | 672.55 | 0.00 | - | 2 | 0 | 41.75% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 47.84% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 1,560.00 | 765.72 | 677.10 | 692.10 | 0.00 | - | 2 | 0 | 42.04% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 696.25 | 711.25 | 0.00 | - | 4 | 0 | 41.91% |
| NVDA250117P01600000 | 2024-04-26 11:12AM EDT | 1,600.00 | 730.96 | 715.70 | 730.70 | +1.81 | +0.25% | 2 | 0 | 42.02% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 80.47% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 1,640.00 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 42.56% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 1,650.00 | 774.11 | 763.30 | 782.00 | 0.00 | - | 1 | 0 | 44.93% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 1,660.00 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 50.42% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 1,670.00 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 50.57% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 1,680.00 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 41.30% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 1,690.00 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 43.98% |
| NVDA250117P01700000 | 2024-03-27 9:32AM EDT | 1,700.00 | 778.27 | 855.95 | 870.80 | 0.00 | - | 2 | 0 | 66.59% |
| NVDA250117P01710000 | 2024-03-11 1:24PM EDT | 1,710.00 | 847.15 | 831.40 | 848.10 | 0.00 | - | 6 | 0 | 52.03% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 43.81% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 52.82% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 865.65 | 882.00 | 0.00 | - | 1 | 0 | 47.99% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 53.87% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 54.14% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 44.46% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 1,800.00 | 929.04 | 915.20 | 930.20 | 0.00 | - | 2 | 0 | 47.50% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 934.40 | 949.40 | 0.00 | - | 1 | 0 | 47.10% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 1,840.00 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 101.92% |
| NVDA250117P01900000 | 2024-04-26 9:42AM EDT | 1,900.00 | 1,063.46 | 1,013.55 | 1,032.00 | -12.05 | -1.12% | 5 | 0 | 52.18% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 1,930.00 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | - | 1 | 0 | 51.36% |
| NVDA250117P01940000 | 2024-04-23 10:39AM EDT | 1,940.00 | 1,112.95 | 1,055.00 | 1,070.00 | 0.00 | - | 5 | 0 | 50.96% |
