Deutsche Märkte öffnen in 3 Stunden 34 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
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA260618C000050002024-03-27 10:02AM EDT5.00895.00836.00854.000.00-179267.77%
NVDA260618C000100002024-03-20 12:27PM EDT10.00879.27830.00849.300.00--3187.99%
NVDA260618C000200002024-03-22 11:39AM EDT20.00920.00824.90835.400.00-136150.61%
NVDA260618C000300002024-02-08 4:05PM EDT30.00672.16842.00862.000.00-24220.00%
NVDA260618C000350002024-03-18 1:48PM EDT35.00855.79804.90818.250.00-2020140.85%
NVDA260618C000400002024-03-18 1:48PM EDT40.00850.99800.45813.800.00-202483.45%
NVDA260618C000450002024-02-09 4:14PM EDT45.00677.66828.00848.000.00-43260.43%
NVDA260618C000500002024-04-17 10:56AM EDT50.00814.18798.25808.700.00-34121.87%
NVDA260618C000600002024-02-02 11:08AM EDT60.00597.50761.60777.700.00-440.00%
NVDA260618C000700002024-01-30 4:36PM EDT70.00566.85722.00742.000.00-1940.00%
NVDA260618C000800002024-03-21 12:19PM EDT80.00851.45771.65782.100.00-26108.32%
NVDA260618C001000002024-02-05 10:49AM EDT100.00598.60789.65805.300.00-17170.45%
NVDA260618C001200002024-04-05 1:55PM EDT120.00774.87736.45746.950.00-141396.99%
NVDA260618C001300002024-02-28 12:32PM EDT130.00669.63784.30794.850.00-1028173.17%
NVDA260618C001500002024-02-20 2:27PM EDT150.00548.38778.45787.400.00-14171.88%
NVDA260618C001600002024-01-09 12:38PM EDT160.00390.92552.25560.150.00-710.00%
NVDA260618C001700002024-04-05 11:39AM EDT170.00728.25693.10703.550.00-21487.44%
NVDA260618C001800002024-03-11 3:57PM EDT180.00697.86708.25719.250.00-116110.27%
NVDA260618C001900002024-02-26 2:15PM EDT190.00632.02732.15743.550.00-18137.05%
NVDA260618C002000002024-04-18 1:47PM EDT200.00669.65664.00677.95-68.14-9.24%21681.32%
NVDA260618C002100002024-04-15 1:27PM EDT210.00666.95656.00674.00-22.80-3.31%11682.48%
NVDA260618C002200002024-04-10 1:12PM EDT220.00672.20650.65661.100.00-22280.59%
NVDA260618C002300002024-02-22 2:58PM EDT230.00574.92734.00754.000.00-824154.55%
NVDA260618C002400002024-03-06 1:10PM EDT240.00678.00667.15676.900.00-112102.78%
NVDA260618C002500002024-03-22 9:30AM EDT250.00695.60622.00636.100.00-14175.83%
NVDA260618C002600002024-02-06 11:08AM EDT260.00454.07692.00712.000.00-139129.71%
NVDA260618C002700002024-03-06 2:15PM EDT270.00658.80642.40651.900.00-41496.82%
NVDA260618C002800002024-04-16 10:06AM EDT280.00635.68601.45611.600.00-15574.51%
NVDA260618C002900002024-02-22 2:45PM EDT290.00526.55684.00704.000.00-510131.45%
NVDA260618C003000002024-04-16 9:58AM EDT300.00620.00585.20595.550.00-28872.75%
NVDA260618C003100002024-04-18 10:09AM EDT310.00594.00577.55587.55-31.90-5.10%526772.03%
NVDA260618C003200002024-04-05 9:37AM EDT320.00590.39566.00579.750.00-22970.23%
NVDA260618C003300002024-04-01 12:48PM EDT330.00619.33561.95571.950.00-3470.60%
NVDA260618C003400002024-04-09 10:28AM EDT340.00560.53550.00564.250.00-11068.79%
NVDA260618C003500002024-03-18 3:01PM EDT350.00591.85539.40552.450.00-14966.31%
NVDA260618C003600002024-04-02 11:38AM EDT360.00590.70539.10548.950.00-121468.66%
NVDA260618C003700002024-04-09 2:39PM EDT370.00533.70531.60541.450.00-14468.07%
NVDA260618C003800002024-04-09 1:00PM EDT380.00525.80527.60530.550.00-2016067.50%
NVDA260618C003900002024-04-04 11:48AM EDT390.00566.15517.80526.600.00-12667.18%
NVDA260618C004000002024-04-17 3:58PM EDT400.00512.00513.00515.950.00-350766.45%
NVDA260618C004100002024-04-03 10:29AM EDT410.00561.20498.00511.200.00-21464.80%
NVDA260618C004200002024-04-16 1:07PM EDT420.00527.80490.00508.800.00-210965.17%
NVDA260618C004300002024-04-02 2:47PM EDT430.00537.40484.00497.050.00-23263.97%
NVDA260618C004400002024-04-02 10:23AM EDT440.00519.00482.20492.550.00-104665.07%
NVDA260618C004500002024-04-08 10:50AM EDT450.00508.80470.00483.200.00-19963.14%
NVDA260618C004600002024-04-02 10:22AM EDT460.00504.15468.45478.750.00-124164.20%
NVDA260618C004700002024-03-25 12:05PM EDT470.00564.07463.90467.150.00-19463.30%
NVDA260618C004800002024-04-01 10:49AM EDT480.00516.90457.60460.500.00-110062.99%
NVDA260618C004900002024-04-15 1:31PM EDT490.00470.06451.00453.900.00-17162.62%
NVDA260618C005000002024-04-12 10:35AM EDT500.00487.50444.60447.200.00-113362.26%
NVDA260618C005100002024-04-16 3:23PM EDT510.00469.75438.05440.750.00-37261.90%
NVDA260618C005200002024-04-18 9:37AM EDT520.00422.35431.15434.35-105.71-20.02%15361.47%
NVDA260618C005300002024-04-01 12:32PM EDT530.00476.97425.50428.150.00-214161.27%
NVDA260618C005400002024-04-02 3:51PM EDT540.00465.02419.45422.000.00-82361.00%
NVDA260618C005500002024-04-15 9:30AM EDT550.00413.15412.65415.90-39.55-8.74%14560.60%
NVDA260618C005600002024-04-01 10:16AM EDT560.00473.81407.35409.850.00-14560.43%
NVDA260618C005700002024-04-17 2:57PM EDT570.00405.00397.95403.850.00-53759.63%
NVDA260618C005800002024-03-19 10:27AM EDT580.00409.20395.40398.000.00-16359.87%
NVDA260618C005900002024-04-05 10:45AM EDT590.00412.05387.15397.150.00-52459.97%
NVDA260618C006000002024-04-18 1:32PM EDT600.00384.00384.10386.50-5.00-1.29%115159.40%
NVDA260618C006100002024-03-19 12:00PM EDT610.00401.10375.80386.650.00-13059.60%
NVDA260618C006200002024-04-10 9:30AM EDT620.00371.00372.90375.350.00-16258.94%
NVDA260618C006300002024-04-17 3:32PM EDT630.00364.00367.25369.800.00-15658.69%
NVDA260618C006400002024-04-11 2:32PM EDT640.00409.82359.30368.650.00-23058.70%
NVDA260618C006500002024-04-11 12:54PM EDT650.00355.90354.00363.20-44.10-11.03%17858.48%
NVDA260618C006600002024-04-05 12:12PM EDT660.00383.50348.70359.650.00-122358.49%
NVDA260618C006700002024-03-27 11:14AM EDT670.00395.73346.30348.650.00-29757.90%
NVDA260618C006800002024-04-11 11:21AM EDT680.00377.37338.40349.300.00-120158.09%
NVDA260618C006900002024-03-22 12:17PM EDT690.00421.55336.15338.550.00-123257.53%
NVDA260618C007000002024-04-18 12:04PM EDT700.00340.15328.40337.70-31.05-8.36%341657.52%
NVDA260618C007100002024-04-04 10:12AM EDT710.00368.49323.55331.450.00-15457.18%
NVDA260618C007200002024-04-18 12:04PM EDT720.00330.15321.55323.90+13.18+4.16%313657.03%
NVDA260618C007300002024-04-17 2:30PM EDT730.00321.10316.65319.250.00-935856.86%
NVDA260618C007400002024-04-17 2:11PM EDT740.00316.85312.15314.500.00-15856.71%
NVDA260618C007500002024-04-10 9:43AM EDT750.00319.73306.70312.400.00-186156.76%
NVDA260618C007600002024-04-18 12:07PM EDT760.00310.62303.00305.35+4.67+1.53%23556.41%
NVDA260618C007700002024-04-18 12:35PM EDT770.00306.44298.55300.90-4.28-1.38%1210656.27%
NVDA260618C007800002024-04-18 12:34PM EDT780.00302.04294.15296.50+1.27+0.42%35156.13%
NVDA260618C007900002024-04-18 10:14AM EDT790.00291.45289.65292.15-32.14-9.93%428355.98%
NVDA260618C008000002024-04-18 9:58AM EDT800.00290.00285.55287.85+7.70+2.73%434855.86%
NVDA260618C008100002024-04-17 10:52AM EDT810.00293.48281.20283.650.00-18755.72%
NVDA260618C008200002024-04-15 2:30PM EDT820.00294.59277.05279.500.00-33655.59%
NVDA260618C008300002024-04-18 11:16AM EDT830.00279.56273.15275.45+2.66+0.96%212355.49%
NVDA260618C008400002024-04-17 1:39PM EDT840.00273.70269.50271.050.00-52155.37%
NVDA260618C008500002024-04-18 12:46PM EDT850.00271.00265.55267.15+1.40+0.52%338355.26%
NVDA260618C008600002024-04-18 12:33PM EDT860.00270.26261.55263.20+4.42+1.66%29555.13%
NVDA260618C008700002024-04-18 3:16PM EDT870.00258.00257.75259.40-12.20-4.52%119255.03%
NVDA260618C008800002024-04-18 12:33PM EDT880.00262.46254.05255.60+0.14+0.05%15054.93%
NVDA260618C008900002024-04-17 12:14PM EDT890.00256.00250.35251.900.00-26754.83%
NVDA260618C009000002024-04-18 12:34PM EDT900.00253.94244.95249.60+10.04+4.12%21,11754.69%
NVDA260618C009100002024-04-18 9:48AM EDT910.00252.25243.00244.60-20.61-7.55%246354.62%
NVDA260618C009200002024-04-18 11:44AM EDT920.00247.15239.55241.10+7.00+2.91%116754.54%
NVDA260618C009300002024-04-18 11:44AM EDT930.00243.60235.95237.60+2.90+1.20%123154.43%
NVDA260618C009400002024-04-15 1:37PM EDT940.00248.00232.50234.100.00-17154.33%
NVDA260618C009500002024-04-18 12:35PM EDT950.00235.65229.20230.75+2.65+1.14%1030454.26%
NVDA260618C009600002024-04-18 12:34PM EDT960.00232.30225.90227.45-11.65-4.78%64354.18%
NVDA260618C009700002024-04-11 3:01PM EDT970.00256.63222.50224.100.00-317854.07%
NVDA260618C009800002024-04-16 2:00PM EDT980.00237.05219.25220.900.00-16053.99%
NVDA260618C009900002024-04-17 10:12AM EDT990.00225.95216.15217.700.00-11353.91%
NVDA260618C010000002024-04-18 9:36AM EDT1,000.00207.19213.00217.15-5.84-2.74%21,36954.10%
NVDA260618C010100002024-04-08 2:23PM EDT1,010.00217.95209.60212.95-7.42-3.29%13353.87%
NVDA260618C010200002024-04-18 3:20PM EDT1,020.00207.20206.90208.45+2.05+1.00%185253.68%
NVDA260618C010300002024-04-16 10:42AM EDT1,030.00216.75203.60207.050.00-23653.74%
NVDA260618C010400002024-04-15 1:16PM EDT1,040.00222.72194.00204.100.00-2452.99%
NVDA260618C010500002024-04-18 9:40AM EDT1,050.00189.40198.20199.65-35.53-15.80%35153.48%
NVDA260618C010600002024-04-18 1:22PM EDT1,060.00194.25195.40196.80-13.36-6.44%11753.41%
NVDA260618C010700002024-04-15 12:18PM EDT1,070.00217.57192.60194.000.00-41953.34%
NVDA260618C010800002024-04-15 11:00AM EDT1,080.00215.13189.85191.250.00-11453.28%
NVDA260618C010900002024-04-17 3:32PM EDT1,090.00185.00187.20188.550.00-110453.22%
NVDA260618C011000002024-04-17 12:18PM EDT1,100.00188.85184.45185.850.00-6923353.15%
NVDA260618C011100002024-04-09 11:08AM EDT1,110.00179.75181.85183.200.00-12753.09%
NVDA260618C011200002024-03-25 11:43AM EDT1,120.00254.35179.30180.600.00-103053.03%
NVDA260618C011300002024-04-01 10:45AM EDT1,130.00220.30176.70178.100.00-12652.97%
NVDA260618C011400002024-04-17 3:30PM EDT1,140.00171.75174.25175.600.00-115152.92%
NVDA260618C011500002024-04-09 1:06PM EDT1,150.00171.43171.75175.700.00-22953.12%
NVDA260618C011600002024-04-11 2:22PM EDT1,160.00199.07169.35170.700.00-2352.81%
NVDA260618C011700002024-04-09 3:49PM EDT1,170.00166.55167.00170.900.00-2253.02%
NVDA260618C011800002024-04-17 3:22PM EDT1,180.00164.75164.65166.000.00-101452.71%
NVDA260618C011900002024-04-12 3:07PM EDT1,190.00180.58162.35166.250.00-2052.92%
NVDA260618C012000002024-04-17 2:37PM EDT1,200.00159.55160.05163.95-2.45-1.51%121352.86%
NVDA260618C012100002024-04-12 3:04PM EDT1,210.00176.38157.85159.250.00-41452.57%
NVDA260618C012200002024-04-15 3:53PM EDT1,220.00163.75155.65157.050.00-52552.52%
NVDA260618C012300002024-04-12 1:13PM EDT1,230.00177.35153.45154.900.00-23852.47%
NVDA260618C012400002024-04-08 10:20AM EDT1,240.00165.89151.35152.750.00-12252.43%
NVDA260618C012500002024-04-17 10:08AM EDT1,250.00160.50149.35150.650.00-517752.40%
NVDA260618C012600002024-04-17 11:36AM EDT1,260.00153.50147.20151.050.00-101752.59%
NVDA260618C012700002024-02-28 4:37PM EDT1,270.0098.35177.65179.350.00-2258.89%
NVDA260618C012800002024-04-03 9:37AM EDT1,280.00168.35143.15147.050.00-12452.51%
NVDA260618C012900002024-03-11 10:42AM EDT1,290.00157.50150.50152.200.00-1554.14%
NVDA260618C013000002024-04-18 10:34AM EDT1,300.00141.31139.35143.15-18.80-11.74%106652.45%
NVDA260618C013200002024-04-04 3:18PM EDT1,320.00147.89135.45136.800.00-11652.10%
NVDA260618C013400002024-04-09 1:25PM EDT1,340.00130.70131.85133.200.00-171552.04%
NVDA260618C013600002024-04-11 2:31PM EDT1,360.00153.62128.30129.650.00-1651.97%
NVDA260618C013800002024-04-17 10:02AM EDT1,380.00134.85124.90126.200.00-11851.90%
NVDA260618C014000002024-04-18 10:00AM EDT1,400.00120.13121.50125.35-3.12-2.53%304752.09%
NVDA260618C014200002024-04-18 10:00AM EDT1,420.00117.97118.40119.60-8.18-6.48%42951.78%
NVDA260618C014400002024-04-09 11:24AM EDT1,440.00114.05115.20116.450.00-202651.71%
NVDA260618C014600002024-04-04 2:39PM EDT1,460.00128.31112.20113.400.00-3051.66%
NVDA260618C014800002024-04-09 11:09AM EDT1,480.00107.84109.20110.450.00-64951.60%
NVDA260618C015000002024-04-18 10:34AM EDT1,500.00108.22106.40110.15+1.62+1.52%4418251.83%
NVDA260618C015200002024-04-17 1:09PM EDT1,520.00106.39103.55107.400.00-21751.77%
NVDA260618C015400002024-04-17 1:47PM EDT1,540.00102.97100.90103.950.00-21651.64%
NVDA260618C015600002024-04-17 1:09PM EDT1,560.00101.0698.45101.350.00-26551.62%
NVDA260618C015800002024-04-12 2:56PM EDT1,580.00108.7495.7597.100.00-4651.36%
NVDA260618C016000002024-04-18 10:34AM EDT1,600.0093.5093.4097.15-12.54-11.83%418251.61%
NVDA260618C016200002024-04-12 12:09PM EDT1,620.00108.6290.8594.750.00-11451.55%
NVDA260618C016400002024-04-17 1:55PM EDT1,640.0091.8588.7591.800.00-63451.46%
NVDA260618C016500002024-04-17 11:51AM EDT1,650.0091.8087.5588.850.00-8451.23%
NVDA260618C016600002024-04-17 11:50AM EDT1,660.0090.3786.5087.750.00-502551.22%
NVDA260618C016700002024-04-17 1:20PM EDT1,670.0086.7085.3588.750.00-23751.43%
NVDA260618C016800002024-04-17 1:20PM EDT1,680.0085.6384.2088.050.00-28651.45%
NVDA260618C016900002024-04-17 1:20PM EDT1,690.0084.6783.3086.550.00-301251.40%
NVDA260618C017000002024-04-18 2:52PM EDT1,700.0082.3682.2586.00-1.16-1.39%314451.44%
NVDA260618C017100002024-04-17 11:43AM EDT1,710.0085.3981.2582.450.00-104051.13%
NVDA260618C017200002024-04-17 12:48PM EDT1,720.0080.8180.2583.950.00-161651.42%
NVDA260618C017300002024-04-18 1:01PM EDT1,730.0081.1979.2580.50-1.78-2.15%21651.11%
NVDA260618C017400002024-04-18 1:02PM EDT1,740.0080.1178.3081.95-1.88-2.29%101351.39%
NVDA260618C017500002024-04-18 2:15PM EDT1,750.0077.9577.3581.00-13.33-14.60%36251.38%
NVDA260618C017600002024-04-18 2:10PM EDT1,760.0076.5376.4077.60-0.72-0.93%6951.07%
NVDA260618C017700002024-04-18 2:14PM EDT1,770.0075.8375.5076.65-5.17-6.38%18451.06%
NVDA260618C017800002024-04-18 1:57PM EDT1,780.0074.7374.5577.60-12.84-14.66%21351.27%
NVDA260618C017900002024-04-18 2:11PM EDT1,790.0073.4473.6577.30-2.11-2.79%281851.34%
NVDA260618C018000002024-04-18 1:50PM EDT1,800.0073.3672.7576.40-17.14-18.94%131251.32%
NVDA260618C018100002024-04-04 2:06PM EDT1,810.0085.7071.9074.950.00-10551.25%
NVDA260618C018200002024-04-18 10:28AM EDT1,820.0071.5871.0072.15-10.92-13.24%3351.00%
NVDA260618C018300002024-04-18 10:27AM EDT1,830.0070.8970.2071.30-12.86-15.36%7850.99%
NVDA260618C018400002024-04-18 10:36AM EDT1,840.0071.3869.3570.45-0.17-0.24%181050.98%
NVDA260618C018500002024-04-17 1:09PM EDT1,850.0070.7068.5069.700.00-241250.98%
NVDA260618C018600002024-04-17 1:47PM EDT1,860.0069.3867.7068.800.00-2350.96%
NVDA260618C018700002024-04-17 1:09PM EDT1,870.0069.0666.9068.000.00-201050.95%
NVDA260618C019000002024-04-17 12:48PM EDT1,900.0065.3464.5568.200.00-18951.25%
NVDA260618C019100002024-04-17 1:18PM EDT1,910.0065.0563.8067.450.00-2851.24%
NVDA260618C019200002024-04-18 1:01PM EDT1,920.0064.6563.1064.20-0.95-1.45%51650.92%
NVDA260618C019300002024-04-18 2:15PM EDT1,930.0062.8262.3563.45-0.65-1.02%291450.91%
NVDA260618C019400002024-04-18 2:15PM EDT1,940.0062.1861.6562.70+0.30+0.48%10412750.90%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA260618P000050002024-04-10 10:24AM EDT5.000.050.020.040.00-4179115.63%
NVDA260618P000100002024-03-27 9:34AM EDT10.000.200.020.170.00-515108.98%
NVDA260618P000150002024-03-27 9:34AM EDT15.000.310.000.190.00-1597.46%
NVDA260618P000200002024-03-21 12:41PM EDT20.000.050.000.230.00-1391.31%
NVDA260618P000250002024-03-27 1:03PM EDT25.000.100.020.260.00-1586.91%
NVDA260618P000300002024-03-14 11:58AM EDT30.000.090.020.290.00-91682.81%
NVDA260618P000350002024-01-11 11:24AM EDT35.000.080.010.430.00-1381.64%
NVDA260618P000400002024-04-15 10:14AM EDT40.000.220.120.350.00-14578.42%
NVDA260618P000450002024-04-10 10:24AM EDT45.000.270.150.380.00-13476.17%
NVDA260618P000500002024-04-17 12:01PM EDT50.000.290.220.370.00-8423474.07%
NVDA260618P000600002024-04-11 9:30AM EDT60.000.490.230.490.00-1970.56%
NVDA260618P000700002024-04-15 1:05PM EDT70.000.500.320.590.00-1768.02%
NVDA260618P000800002024-03-04 4:52PM EDT80.000.440.140.880.00-4565.09%
NVDA260618P000900002024-03-18 1:33PM EDT90.000.550.460.870.00-313163.75%
NVDA260618P001000002024-04-17 12:18PM EDT100.000.770.820.890.00-139562.62%
NVDA260618P001100002024-04-15 12:41PM EDT110.001.020.791.110.00-11760.58%
NVDA260618P001200002024-04-16 10:31AM EDT120.001.270.961.290.00-27859.28%
NVDA260618P001300002024-03-22 9:46AM EDT130.001.251.161.500.00-31058.15%
NVDA260618P001400002024-04-08 2:49PM EDT140.001.471.401.750.00-41057.20%
NVDA260618P001500002024-04-16 9:30AM EDT150.002.001.662.020.00-12856.29%
NVDA260618P001600002024-03-28 10:24AM EDT160.002.251.962.330.00-1555.49%
NVDA260618P001700002024-04-02 11:29AM EDT170.002.452.292.690.00-26154.76%
NVDA260618P001800002024-03-13 3:56PM EDT180.003.152.342.900.00-22053.28%
NVDA260618P001900002024-03-13 3:14PM EDT190.003.652.713.300.00-42952.63%
NVDA260618P002000002024-04-10 10:59AM EDT200.003.503.603.900.00-28752.85%
NVDA260618P002100002024-04-17 1:59PM EDT210.004.154.104.400.00-62952.28%
NVDA260618P002200002024-04-17 11:59AM EDT220.004.704.654.950.00-33651.76%
NVDA260618P002300002024-04-17 12:00PM EDT230.005.275.205.550.00-33951.22%
NVDA260618P002400002024-04-17 12:00PM EDT240.005.905.856.200.00-12950.76%
NVDA260618P002500002024-04-17 12:34PM EDT250.006.756.556.850.00-413450.28%
NVDA260618P002600002024-04-17 12:41PM EDT260.007.557.307.650.00-322550.13%
NVDA260618P002700002024-04-17 12:41PM EDT270.008.358.108.450.00-2749.70%
NVDA260618P002800002024-04-17 12:23PM EDT280.009.008.959.300.00-110449.27%
NVDA260618P002900002024-04-15 3:26PM EDT290.009.859.9010.250.00-12548.92%
NVDA260618P003000002024-04-12 2:36PM EDT300.0010.4010.4011.550.00-192148.87%
NVDA260618P003100002024-04-12 11:29AM EDT310.0011.1011.9512.300.00-18048.21%
NVDA260618P003200002024-04-10 1:39PM EDT320.0012.6213.0513.450.00-26047.90%
NVDA260618P003300002024-04-17 12:43PM EDT330.0014.4314.2014.650.00-212447.58%
NVDA260618P003400002024-04-17 1:52PM EDT340.0015.4015.5015.950.00-23647.31%
NVDA260618P003500002024-04-16 1:28PM EDT350.0015.8016.8017.250.00-1238546.98%
NVDA260618P003600002024-04-17 1:53PM EDT360.0018.2518.2518.700.00-27446.73%
NVDA260618P003700002024-03-14 10:12AM EDT370.0022.2718.4519.100.00-22845.72%
NVDA260618P003800002024-04-15 10:32AM EDT380.0019.2821.2521.850.00-19946.26%
NVDA260618P003900002024-04-04 3:58PM EDT390.0023.8022.9523.500.00-28946.00%
NVDA260618P004000002024-04-09 11:42AM EDT400.0025.8224.6025.250.00-217945.77%
NVDA260618P004100002024-04-09 10:36AM EDT410.0027.9026.4027.100.00-33645.56%
NVDA260618P004200002024-04-15 11:48AM EDT420.0026.0028.3028.950.00-13845.30%
NVDA260618P004300002024-04-03 3:58PM EDT430.0029.6530.2531.000.00-205445.12%
NVDA260618P004400002024-04-17 12:03PM EDT440.0031.8032.3033.050.00-215444.90%
NVDA260618P004500002024-04-17 1:52PM EDT450.0034.5034.5035.200.00-439844.69%
NVDA260618P004600002024-04-03 11:43AM EDT460.0034.4836.7037.450.00-13344.50%
NVDA260618P004700002024-04-18 11:47AM EDT470.0037.9438.9539.80+0.84+2.26%112644.31%
NVDA260618P004800002024-04-18 11:47AM EDT480.0040.3141.4042.20+0.12+0.30%18544.11%
NVDA260618P004900002024-04-15 10:20AM EDT490.0039.4543.9044.700.00-14543.93%
NVDA260618P005000002024-04-18 12:40PM EDT500.0045.3846.4547.25-1.68-3.57%2032043.73%
NVDA260618P005100002024-03-08 12:05PM EDT510.0050.7547.1048.100.00-13642.87%
NVDA260618P005200002024-04-16 3:08PM EDT520.0048.1051.7552.650.00-452743.37%
NVDA260618P005300002024-04-09 11:43AM EDT530.0057.1754.6055.600.00-45443.23%
NVDA260618P005400002024-04-12 1:21PM EDT540.0054.6657.5558.600.00-13843.09%
NVDA260618P005500002024-04-17 3:13PM EDT550.0061.3760.5561.500.00-413942.88%
NVDA260618P005600002024-04-11 12:46PM EDT560.0058.0063.6064.650.00-11942.73%
NVDA260618P005700002024-04-11 10:38AM EDT570.0063.0566.7568.000.00-44342.61%
NVDA260618P005800002024-04-11 10:35AM EDT580.0066.3569.9071.100.00-25442.40%
NVDA260618P005900002024-04-18 10:46AM EDT590.0072.8873.2574.50-0.60-0.82%13642.25%
NVDA260618P006000002024-04-18 2:16PM EDT600.0077.5874.2077.95-0.84-1.07%256942.09%
NVDA260618P006100002024-04-18 2:16PM EDT610.0081.1780.2581.75+4.82+6.31%25542.01%
NVDA260618P006200002024-04-09 11:30AM EDT620.0087.3083.8585.400.00-35041.87%
NVDA260618P006300002024-04-01 9:30AM EDT630.0083.9487.5089.050.00-31541.70%
NVDA260618P006400002024-04-18 11:16AM EDT640.0090.0091.3092.85+4.70+5.51%21641.55%
NVDA260618P006500002024-04-12 12:18PM EDT650.0089.7195.1096.700.00-18141.39%
NVDA260618P006600002024-04-11 1:16PM EDT660.0090.4099.00100.700.00-8011441.25%
NVDA260618P006700002024-04-12 9:33AM EDT670.0094.03103.00104.750.00-1741.11%
NVDA260618P006800002024-04-11 1:30PM EDT680.0097.85107.10108.900.00-5940.97%
NVDA260618P006900002024-04-08 10:57AM EDT690.00107.00105.50115.450.00-12441.40%
NVDA260618P007000002024-04-18 2:43PM EDT700.00116.75115.60117.45-0.25-0.21%3016840.69%
NVDA260618P007100002024-03-12 1:12PM EDT710.00117.20107.50109.050.00-91737.48%
NVDA260618P007200002024-03-27 12:01PM EDT720.00122.20124.35126.300.00-105240.41%
NVDA260618P007300002024-03-13 1:42PM EDT730.00127.30121.75123.700.00-61838.60%
NVDA260618P007400002024-03-12 11:30AM EDT740.00129.00123.65125.250.00-1837.77%
NVDA260618P007500002024-04-15 9:30AM EDT750.00128.30138.15140.250.00-1021040.01%
NVDA260618P007600002024-04-17 3:38PM EDT760.00144.65142.90145.050.00-246139.87%
NVDA260618P007700002024-04-17 3:33PM EDT770.00149.95147.75149.900.00-2511839.73%
NVDA260618P007800002024-04-04 11:59AM EDT780.00144.38152.65154.850.00-12539.60%
NVDA260618P007900002024-04-17 1:29PM EDT790.00154.55151.00160.00-3.51-2.22%11539.49%
NVDA260618P008000002024-04-12 9:30AM EDT800.00147.05162.70165.050.00-1026539.35%
NVDA260618P008100002024-04-15 11:48AM EDT810.00156.95167.85170.250.00-11539.22%
NVDA260618P008200002024-03-27 10:07AM EDT820.00169.10173.05175.600.00-115139.10%
NVDA260618P008300002024-04-04 10:34AM EDT830.00168.10178.30183.100.00-1639.43%
NVDA260618P008400002024-03-27 10:06AM EDT840.00179.30183.70186.200.00-81538.81%
NVDA260618P008500002024-04-17 3:51PM EDT850.00191.50189.10191.850.00-42438.72%
NVDA260618P008600002024-04-17 12:25PM EDT860.00195.42191.85199.450.00-24739.01%
NVDA260618P008700002024-04-12 3:42PM EDT870.00191.30200.15203.000.00-12018338.45%
NVDA260618P008800002024-04-11 1:08PM EDT880.00190.17206.05208.400.00-31438.26%
NVDA260618P008900002024-04-12 11:02AM EDT890.00202.08211.60214.350.00-1838.16%
NVDA260618P009000002024-04-11 2:31PM EDT900.00199.70217.30220.250.00-66238.05%
NVDA260618P009100002024-04-02 2:46PM EDT910.00214.00223.15226.150.00-21037.91%
NVDA260618P009200002024-04-09 10:38AM EDT920.00236.00226.60232.150.00-2537.79%
NVDA260618P009400002024-04-05 12:09PM EDT940.00232.25239.65244.500.00-31337.57%
NVDA260618P009500002024-04-11 12:40PM EDT950.00230.60245.60250.850.00-808637.47%
NVDA260618P009600002024-04-16 2:51PM EDT960.00241.55251.70257.000.00-2337.32%
NVDA260618P009700002024-03-26 2:14PM EDT970.00233.90258.30263.650.00-10937.26%
NVDA260618P009800002024-04-08 11:12AM EDT980.00257.35264.55269.850.00-91437.10%
NVDA260618P009900002024-03-27 11:44AM EDT990.00264.40270.90276.200.00-2636.95%
NVDA260618P010000002024-04-08 3:55PM EDT1,000.00271.40277.55282.950.00-132336.87%
NVDA260618P010100002024-04-09 10:19AM EDT1,010.00284.63283.70289.400.00-63136.71%
NVDA260618P010200002024-04-01 10:42AM EDT1,020.00272.75290.25296.300.00-81436.64%
NVDA260618P010300002024-03-19 10:51AM EDT1,030.00298.20297.20302.900.00-71236.49%
NVDA260618P010400002024-04-08 1:21PM EDT1,040.00298.15303.85309.700.00-3736.37%
NVDA260618P010500002024-02-01 1:23PM EDT1,050.00434.75311.10315.700.00--436.08%
NVDA260618P010600002024-02-01 3:14PM EDT1,060.00440.40318.25322.700.00-3735.97%
NVDA260618P010700002024-04-04 2:52PM EDT1,070.00316.13323.60331.500.00-12336.22%
NVDA260618P010800002024-04-04 3:01PM EDT1,080.00327.19330.10340.000.00-2936.40%
NVDA260618P010900002024-02-07 4:50PM EDT1,090.00415.45332.40338.500.00-2634.51%
NVDA260618P011000002024-04-09 1:03PM EDT1,100.00349.14344.25354.400.00-11836.20%
NVDA260618P011100002024-02-02 1:57PM EDT1,110.00458.05353.55358.550.00-12935.44%
NVDA260618P011200002024-02-05 3:10PM EDT1,120.00447.91337.10342.150.00-2930.28%
NVDA260618P011300002024-04-01 11:47AM EDT1,130.00352.33365.95376.250.00-71135.85%
NVDA260618P011400002024-04-01 10:29AM EDT1,140.00351.75373.25384.050.00-2635.83%
NVDA260618P011500002024-03-13 11:47AM EDT1,150.00376.38360.65374.750.00-2232.11%
NVDA260618P011600002024-03-26 10:43AM EDT1,160.00356.55388.05396.800.00-2335.13%
NVDA260618P011700002024-03-28 10:02AM EDT1,170.00378.52395.75405.950.00-7635.36%
NVDA260618P011800002024-03-13 11:46AM EDT1,180.00399.11382.20395.350.00-2231.22%
NVDA260618P011900002024-03-27 10:47AM EDT1,190.00395.48410.60421.550.00-4435.21%
NVDA260618P012000002024-04-11 10:42AM EDT1,200.00402.15418.50428.900.00-11635.02%
NVDA260618P012100002024-03-22 3:14PM EDT1,210.00393.85425.80436.750.00-21234.92%
NVDA260618P012200002024-03-26 10:30AM EDT1,220.00399.10434.00444.400.00-72034.78%
NVDA260618P012300002024-03-19 10:00AM EDT1,230.00448.54439.00452.400.00-82434.70%
NVDA260618P012400002024-03-27 9:54AM EDT1,240.00428.34444.55460.350.00-59334.60%
NVDA260618P012500002024-03-11 1:00PM EDT1,250.00454.86438.40452.300.00-58330.69%
NVDA260618P012600002024-03-27 11:35AM EDT1,260.00451.11460.00480.000.00-43635.22%
NVDA260618P012700002024-03-26 1:29PM EDT1,270.00431.76473.00484.750.00-48634.36%
NVDA260618P012800002024-02-21 4:00PM EDT1,280.00615.88436.60445.900.00-16920.77%
NVDA260618P012900002024-02-21 10:44AM EDT1,290.00615.55441.45456.450.00-24521.27%
NVDA260618P013000002024-02-14 11:59AM EDT1,300.00582.60488.00508.000.00-264233.75%
NVDA260618P013200002024-03-04 11:34AM EDT1,320.00505.99486.05501.600.00-29527.32%
NVDA260618P013400002024-02-14 2:55PM EDT1,340.00620.85520.00540.000.00-4614233.00%
NVDA260618P013600002024-02-14 12:16PM EDT1,360.00646.95536.00556.000.00-4512032.55%
NVDA260618P013800002024-02-14 1:23PM EDT1,380.00661.95554.00572.000.00-733732.04%
NVDA260618P014000002024-04-18 10:01AM EDT1,400.00589.68580.75593.25-92.12-13.51%22032.95%
NVDA260618P014400002024-02-14 12:25PM EDT1,440.00718.40604.00624.000.00-2031.33%
NVDA260618P014600002024-02-13 10:54AM EDT1,460.00747.65618.75636.000.00--029.22%
NVDA260618P014800002024-02-14 11:52AM EDT1,480.00748.40638.00658.000.00-2030.39%
NVDA260618P015000002024-04-18 10:01AM EDT1,500.00675.33668.10681.10+40.55+6.39%3931.90%
NVDA260618P015200002024-03-13 11:43AM EDT1,520.00675.20657.15674.000.00--317.26%
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%
NVDA260618P016000002024-04-18 10:01AM EDT1,600.00769.42754.00774.00+46.27+6.40%21131.66%
NVDA260618P016200002024-02-27 2:14PM EDT1,620.00828.00733.05752.000.00--00.00%
NVDA260618P016400002024-03-08 12:42PM EDT1,640.00758.20766.85780.450.00-12120.00%
NVDA260618P016500002024-04-05 9:38AM EDT1,650.00796.65800.00820.000.00-1031.06%
NVDA260618P016700002024-04-02 9:38AM EDT1,670.00799.00820.00838.000.00--030.56%
NVDA260618P017000002024-04-18 10:01AM EDT1,700.00863.59848.00868.00+37.64+4.56%2631.13%
NVDA260618P017100002024-03-08 1:16PM EDT1,710.00835.10830.00848.000.00-660.00%
NVDA260618P017200002024-03-08 12:42PM EDT1,720.00830.25838.05858.000.00-110.00%
NVDA260618P017300002024-03-08 12:42PM EDT1,730.00839.50848.00866.000.00-110.00%
NVDA260618P017400002024-03-08 12:42PM EDT1,740.00848.45858.00876.000.00-220.00%
NVDA260618P017500002024-03-08 12:42PM EDT1,750.00857.60868.85884.000.00-110.00%
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%
NVDA260618P017900002024-04-18 9:51AM EDT1,790.00946.18934.00954.00+51.53+5.76%6130.70%
NVDA260618P018400002024-03-20 11:49AM EDT1,840.00960.23984.001,002.000.00--030.33%
NVDA260618P019400002024-03-20 11:49AM EDT1,940.001,056.731,082.001,102.000.00--031.87%