Deutsche Märkte öffnen in 3 Stunden

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. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA261218C000050002024-04-18 3:13PM EDT5.00843.75836.00854.00-1.25-0.15%578241.31%
NVDA261218C000100002024-04-03 12:51PM EDT10.00891.70832.00850.000.00-13190.26%
NVDA261218C000200002024-04-12 2:41PM EDT20.00862.90822.00842.000.00-41151.32%
NVDA261218C000300002024-04-15 3:32PM EDT30.00836.47814.00832.000.00-45134.06%
NVDA261218C000600002024-03-26 3:29PM EDT60.00892.76788.00806.000.00-121112.41%
NVDA261218C000700002024-04-17 1:27PM EDT70.00789.45778.00798.000.00-1017107.07%
NVDA261218C000800002024-03-21 12:19PM EDT80.00852.70770.00789.550.00-225104.30%
NVDA261218C001000002024-04-17 9:30AM EDT100.00803.37752.00772.000.00-13297.07%
NVDA261218C001100002024-04-16 11:45AM EDT110.00778.90744.00763.900.00-41395.39%
NVDA261218C001200002024-04-10 3:23PM EDT120.00771.80736.00755.100.00-202193.25%
NVDA261218C001300002024-04-04 3:52PM EDT130.00754.52728.00746.000.00-11491.04%
NVDA261218C001400002024-03-05 4:52PM EDT140.00731.15732.00748.050.00-22102.61%
NVDA261218C001500002024-02-20 2:49PM EDT150.00553.32778.80794.900.00-811159.74%
NVDA261218C001600002024-03-12 2:30PM EDT160.00758.71762.60778.650.00-425144.30%
NVDA261218C001700002024-03-12 3:27PM EDT170.00757.80754.25770.350.00-47139.09%
NVDA261218C001800002024-04-16 2:24PM EDT180.00722.03686.00705.400.00-13883.23%
NVDA261218C001900002024-03-13 11:16AM EDT190.00734.37717.55733.550.00-468113.37%
NVDA261218C002000002024-04-11 1:51PM EDT200.00676.75670.00688.00-52.25-7.17%34980.34%
NVDA261218C002100002024-04-02 3:17PM EDT210.00716.86662.20678.350.00-14078.68%
NVDA261218C002200002024-04-15 1:25PM EDT220.00690.15654.20670.350.00-12677.64%
NVDA261218C002300002024-03-13 10:11AM EDT230.00697.05688.95696.850.00-220102.98%
NVDA261218C002400002024-04-17 1:18PM EDT240.00650.00638.35654.450.00-13175.71%
NVDA261218C002500002024-04-17 3:22PM EDT250.00638.00630.00649.300.00-15675.54%
NVDA261218C002600002024-03-28 10:51AM EDT260.00692.07622.00642.000.00-12674.75%
NVDA261218C002700002024-04-17 2:31PM EDT270.00627.62615.00631.150.00-19473.19%
NVDA261218C002800002024-04-17 12:34PM EDT280.00620.83607.35623.500.00-12272.43%
NVDA261218C002900002024-04-18 9:58AM EDT290.00604.18599.75615.90-4.19-0.69%15171.70%
NVDA261218C003000002024-04-18 9:58AM EDT300.00595.85592.25608.40-56.42-8.65%117471.02%
NVDA261218C003100002024-04-17 1:14PM EDT310.00596.77584.80604.000.00-78771.15%
NVDA261218C003200002024-04-16 3:56PM EDT320.00616.47577.40596.000.00-927570.33%
NVDA261218C003300002024-04-11 3:45PM EDT330.00634.79570.10586.100.00-13069.09%
NVDA261218C003400002024-04-04 3:10PM EDT340.00592.00562.00578.850.00-13168.32%
NVDA261218C003500002024-04-16 3:50PM EDT350.00592.54554.00571.700.00-129667.60%
NVDA261218C003600002024-04-15 1:00PM EDT360.00590.93548.00564.600.00-12467.32%
NVDA261218C003700002024-04-05 3:59PM EDT370.00581.27540.00560.000.00-12467.13%
NVDA261218C003800002024-03-26 3:47PM EDT380.00626.96539.75545.700.00-42166.52%
NVDA261218C003900002024-04-09 9:57AM EDT390.00551.99526.00546.000.00-216066.12%
NVDA261218C004000002024-04-18 10:57AM EDT400.00534.60526.10532.00+0.60+0.11%330265.61%
NVDA261218C004100002024-04-09 1:00PM EDT410.00518.30514.00530.200.00-208765.10%
NVDA261218C004200002024-04-17 12:13PM EDT420.00524.00512.75518.600.00-18264.78%
NVDA261218C004300002024-04-12 3:55PM EDT430.00542.97506.15511.900.00-508464.36%
NVDA261218C004400002024-04-04 10:26AM EDT440.00546.85494.00514.000.00-18464.51%
NVDA261218C004500002024-04-10 11:59AM EDT450.00514.62486.00506.000.00-16363.59%
NVDA261218C004600002024-04-10 1:06PM EDT460.00506.49484.40497.650.00-24863.71%
NVDA261218C004700002024-04-11 2:54PM EDT470.00471.86474.00494.00-59.71-11.23%13463.12%
NVDA261218C004800002024-04-11 2:54PM EDT480.00525.05468.00485.600.00-34662.47%
NVDA261218C004900002024-04-11 2:30PM EDT490.00521.41462.00473.350.00-127361.22%
NVDA261218C005000002024-04-18 2:31PM EDT500.00464.48462.70472.50-3.20-0.68%943862.78%
NVDA261218C005100002024-04-15 1:31PM EDT510.00476.06457.10461.250.00-112361.74%
NVDA261218C005200002024-04-15 2:53PM EDT520.00470.90445.10455.700.00-111260.61%
NVDA261218C005300002024-04-18 3:51PM EDT530.00449.18442.85454.40-27.14-5.70%210761.53%
NVDA261218C005400002024-04-17 12:06PM EDT540.00447.05432.00444.050.00-26359.88%
NVDA261218C005500002024-04-18 9:36AM EDT550.00427.00426.00443.30-8.58-1.97%338460.29%
NVDA261218C005600002024-04-12 9:46AM EDT560.00474.45427.60432.700.00-19460.36%
NVDA261218C005700002024-04-12 10:26AM EDT570.00465.73416.00431.750.00-18159.93%
NVDA261218C005800002024-04-09 10:07AM EDT580.00417.35416.75421.60-12.50-2.91%19659.91%
NVDA261218C005900002024-04-12 10:26AM EDT590.00454.25409.75420.500.00-11,16460.04%
NVDA261218C006000002024-04-18 12:48PM EDT600.00411.65406.05410.50+7.94+1.97%8942159.43%
NVDA261218C006100002024-04-18 12:30PM EDT610.00414.00401.10405.55+8.21+2.02%27359.30%
NVDA261218C006200002024-04-15 2:47PM EDT620.00417.99395.60400.300.00-418959.05%
NVDA261218C006300002024-04-17 12:09PM EDT630.00398.90390.45395.200.00-126658.86%
NVDA261218C006400002024-04-17 12:34PM EDT640.00370.38385.40390.15-20.57-5.26%211258.67%
NVDA261218C006500002024-04-17 2:41PM EDT650.00365.32380.65390.05-21.03-5.44%238959.10%
NVDA261218C006600002024-04-15 12:52PM EDT660.00379.99373.30384.85-24.81-6.13%18958.60%
NVDA261218C006700002024-04-18 1:17PM EDT670.00372.50370.30375.30-24.50-6.17%313158.08%
NVDA261218C006800002024-04-17 2:16PM EDT680.00372.00358.60370.500.00-112557.11%
NVDA261218C006900002024-04-15 12:30PM EDT690.00393.72361.30365.700.00-181857.80%
NVDA261218C007000002024-04-17 2:59PM EDT700.00360.57356.60361.000.00-4662257.64%
NVDA261218C007100002024-04-18 10:49AM EDT710.00360.00352.00356.35+9.00+2.56%221657.48%
NVDA261218C007200002024-04-12 12:22PM EDT720.00383.00342.05356.550.00-112957.25%
NVDA261218C007300002024-04-15 12:09PM EDT730.00381.00342.95351.150.00-17957.60%
NVDA261218C007400002024-04-18 2:09PM EDT740.00338.00338.50345.50-35.58-9.52%115757.31%
NVDA261218C007500002024-04-18 12:03PM EDT750.00340.40334.15341.05+5.97+1.79%7055857.16%
NVDA261218C007600002024-04-17 2:08PM EDT760.00316.40329.15334.20-19.75-5.88%26456.67%
NVDA261218C007700002024-04-17 10:18AM EDT770.00341.03325.05329.650.00-121356.52%
NVDA261218C007800002024-04-17 2:52PM EDT780.00326.65321.35325.700.00-210456.47%
NVDA261218C007900002024-04-18 9:34AM EDT790.00318.00317.25321.55-0.01-0.00%113856.34%
NVDA261218C008000002024-04-18 11:45AM EDT800.00324.95313.25322.55+13.79+4.43%501,47656.75%
NVDA261218C008100002024-04-18 2:53PM EDT810.00309.00309.20313.50+1.00+0.32%1720756.11%
NVDA261218C008200002024-04-15 3:20PM EDT820.00306.66302.70312.00-11.42-3.59%120455.98%
NVDA261218C008300002024-04-18 10:35AM EDT830.00307.00301.25305.55-3.99-1.28%315355.86%
NVDA261218C008400002024-04-18 10:38AM EDT840.00298.54297.45303.95+2.71+0.92%1321955.98%
NVDA261218C008500002024-04-18 1:08PM EDT850.00294.69293.60297.90+0.69+0.23%1930255.63%
NVDA261218C008600002024-04-18 1:18PM EDT860.00290.00289.80296.65-1.83-0.63%1321355.77%
NVDA261218C008700002024-04-18 2:12PM EDT870.00285.30285.45290.40-2.70-0.94%623355.35%
NVDA261218C008800002024-04-18 2:51PM EDT880.00282.57282.65285.90-4.93-1.71%665155.24%
NVDA261218C008900002024-04-18 10:35AM EDT890.00282.25279.10282.30-2.25-0.79%112455.15%
NVDA261218C009000002024-04-18 2:18PM EDT900.00277.70275.55278.65+2.82+1.03%201,15855.04%
NVDA261218C009100002024-04-17 1:05PM EDT910.00277.05264.00277.750.00-235554.41%
NVDA261218C009200002024-04-16 9:39AM EDT920.00284.00260.00274.050.00-529454.25%
NVDA261218C009300002024-04-18 9:44AM EDT930.00260.66265.55268.35-23.94-8.41%1023254.80%
NVDA261218C009400002024-04-17 1:02PM EDT940.00253.00259.70267.30-12.59-4.74%117954.69%
NVDA261218C009500002024-04-18 1:49PM EDT950.00259.88256.40260.50-0.11-0.04%129954.27%
NVDA261218C009600002024-04-15 1:56PM EDT960.00272.32255.60263.200.00-310054.98%
NVDA261218C009700002024-04-17 12:52PM EDT970.00255.01249.90260.050.00-169254.67%
NVDA261218C009800002024-04-18 11:13AM EDT980.00254.74249.20251.90-9.16-3.47%155354.35%
NVDA261218C009900002024-04-16 10:00AM EDT990.00266.96246.10248.800.00-99954.27%
NVDA261218C010000002024-04-18 1:28PM EDT1,000.00245.53242.95245.65+4.53+1.88%291,48454.18%
NVDA261218C010100002024-04-18 10:32AM EDT1,010.00242.98239.95242.65-29.97-10.98%18554.11%
NVDA261218C010200002024-04-17 9:50AM EDT1,020.00241.65236.95242.00-12.57-4.94%111454.25%
NVDA261218C010300002024-04-17 3:55PM EDT1,030.00236.00234.00241.65+2.00+0.85%14854.42%
NVDA261218C010400002024-04-18 2:46PM EDT1,040.00231.93231.05238.75-19.49-7.75%25454.34%
NVDA261218C010500002024-04-18 10:19AM EDT1,050.00230.90228.20233.15-12.10-4.98%240954.02%
NVDA261218C010600002024-04-17 11:41AM EDT1,060.00233.50225.35228.150.00-22153.75%
NVDA261218C010700002024-04-09 12:28PM EDT1,070.00223.68222.55227.550.00-182853.88%
NVDA261218C010800002024-04-18 11:24AM EDT1,080.00226.18219.80224.80-28.73-11.27%312653.81%
NVDA261218C010900002024-04-08 3:07PM EDT1,090.00233.47217.10222.050.00-31253.74%
NVDA261218C011000002024-04-18 11:26AM EDT1,100.00215.54214.40217.20+2.19+1.03%653853.48%
NVDA261218C011100002024-04-17 12:49PM EDT1,110.00213.50211.75216.850.00-15353.62%
NVDA261218C011200002024-04-11 11:26AM EDT1,120.00235.52209.15214.150.00-519053.55%
NVDA261218C011300002024-04-11 11:26AM EDT1,130.00232.62206.75211.550.00-522953.50%
NVDA261218C011400002024-04-18 12:00PM EDT1,140.00211.05204.05209.15+6.87+3.36%31453.44%
NVDA261218C011500002024-04-18 3:26PM EDT1,150.00202.71201.60206.55-14.79-6.80%38253.37%
NVDA261218C011600002024-04-18 10:15AM EDT1,160.00201.60199.25201.85+1.79+0.90%22153.12%
NVDA261218C011700002024-04-18 10:13AM EDT1,170.00200.85196.70199.45+5.30+2.71%59953.06%
NVDA261218C011800002024-04-17 3:24PM EDT1,180.00194.95194.30196.800.00-53452.98%
NVDA261218C011900002024-04-18 1:28PM EDT1,190.00191.00192.10194.65+0.55+0.29%144652.96%
NVDA261218C012000002024-04-18 3:30PM EDT1,200.00190.60189.55192.30-0.85-0.44%261,01852.88%
NVDA261218C012100002024-04-18 12:34PM EDT1,210.00193.95187.60190.05+2.20+1.15%85552.86%
NVDA261218C012200002024-04-18 3:57PM EDT1,220.00186.07185.05186.95-9.93-5.07%228952.71%
NVDA261218C012300002024-04-17 9:38AM EDT1,230.00205.20182.85185.550.00-11,71352.74%
NVDA261218C012400002024-04-09 10:07AM EDT1,240.00188.00180.65183.150.00-24552.67%
NVDA261218C012500002024-04-18 3:26PM EDT1,250.00179.34178.70181.00+2.29+1.29%745552.64%
NVDA261218C012600002024-04-15 10:50AM EDT1,260.00202.80176.35178.850.00-206652.57%
NVDA261218C012700002024-03-21 11:54AM EDT1,270.00221.69174.25176.800.00-11452.53%
NVDA261218C012800002024-04-18 11:13AM EDT1,280.00176.59172.40174.65-6.41-3.50%152952.50%
NVDA261218C012900002024-04-18 12:30PM EDT1,290.00177.37170.35172.80+7.40+4.35%17152.47%
NVDA261218C013000002024-04-18 3:39PM EDT1,300.00170.50168.10170.60+1.50+0.89%5299552.39%
NVDA261218C013200002024-04-17 10:20AM EDT1,320.00174.20164.15166.650.00-111652.31%
NVDA261218C013400002024-04-15 1:09PM EDT1,340.00180.50160.35162.800.00-25252.23%
NVDA261218C013600002024-04-17 2:19PM EDT1,360.00160.77156.80159.100.00-74352.17%
NVDA261218C013800002024-04-17 3:14PM EDT1,380.00155.25152.85155.450.00-924052.06%
NVDA261218C014000002024-04-18 3:31PM EDT1,400.00150.62149.65151.90+1.53+1.03%1140752.02%
NVDA261218C014200002024-04-18 10:47AM EDT1,420.00149.66146.25148.50-2.72-1.79%29851.96%
NVDA261218C014400002024-04-18 10:47AM EDT1,440.00146.30142.75145.15-8.70-5.61%85551.87%
NVDA261218C014600002024-04-18 10:48AM EDT1,460.00143.18139.60141.90-6.82-4.55%4014651.82%
NVDA261218C014800002024-04-18 11:24AM EDT1,480.00141.08136.45138.75+5.73+4.23%362251.76%
NVDA261218C015000002024-04-18 3:04PM EDT1,500.00135.37133.15135.70+2.62+1.97%3245451.68%
NVDA261218C015200002024-04-18 10:54AM EDT1,520.00134.25130.40132.65-0.10-0.07%201751.64%
NVDA261218C015400002024-04-17 3:26PM EDT1,540.00127.81127.45129.750.00-29951.58%
NVDA261218C015600002024-04-18 2:45PM EDT1,560.00125.36124.65126.90-3.16-2.46%3027551.52%
NVDA261218C015800002024-04-18 3:06PM EDT1,580.00123.02121.90124.15-0.70-0.57%241451.47%
NVDA261218C016000002024-04-18 3:26PM EDT1,600.00119.80119.25121.45-1.22-1.01%2710551.42%
NVDA261218C016200002024-04-17 2:32PM EDT1,620.00119.46116.55118.750.00-1212751.36%
NVDA261218C016400002024-04-18 10:17AM EDT1,640.00116.80114.05116.30+0.55+0.47%13,60951.33%
NVDA261218C016500002024-04-17 12:51PM EDT1,650.00114.58112.60115.000.00-332151.28%
NVDA261218C016600002024-04-17 2:09PM EDT1,660.00115.22111.60113.850.00-363951.29%
NVDA261218C016700002024-04-18 11:21AM EDT1,670.00114.31110.30112.60+4.21+3.82%481951.25%
NVDA261218C016800002024-04-17 2:31PM EDT1,680.00112.06108.95111.400.00-16951.21%
NVDA261218C017000002024-04-18 1:26PM EDT1,700.00108.58106.75109.00-0.23-0.21%337051.18%
NVDA261218C017300002024-04-17 1:22PM EDT1,730.00105.00103.20105.450.00-13851.09%
NVDA261218C017400002024-04-17 1:07PM EDT1,740.00105.90102.25104.500.00-41251.10%
NVDA261218C017500002024-04-17 1:05PM EDT1,750.00104.49101.00103.250.00-42251.05%
NVDA261218C017600002024-04-18 12:34PM EDT1,760.00104.37100.05102.15+1.32+1.28%51,54551.05%
NVDA261218C017700002024-04-18 2:26PM EDT1,770.00100.6799.00101.30-1.32-1.29%441351.05%
NVDA261218C017800002024-04-18 11:45AM EDT1,780.00102.0997.85100.25+1.12+1.11%51651.02%
NVDA261218C017900002024-04-18 1:07PM EDT1,790.0098.0596.9598.95-2.12-2.12%3325050.99%
NVDA261218C018000002024-04-18 3:54PM EDT1,800.0096.6095.8598.15-0.20-0.21%2412250.99%
NVDA261218C018100002024-04-18 10:30AM EDT1,810.0096.4394.9097.15-10.47-9.79%41050.98%
NVDA261218C018200002024-04-17 12:39PM EDT1,820.0096.3693.8596.300.00-4450.97%
NVDA261218C018300002024-04-17 12:38PM EDT1,830.0095.6792.9595.000.00-21950.93%
NVDA261218C018400002024-04-17 3:22PM EDT1,840.0092.9391.8094.300.00-33550.92%
NVDA261218C018500002024-04-18 2:18PM EDT1,850.0092.6590.8593.25-0.90-0.96%42550.90%
NVDA261218C018600002024-04-18 12:12PM EDT1,860.0093.8989.9592.30+0.70+0.75%22350.89%
NVDA261218C018700002024-04-18 10:47AM EDT1,870.0091.7089.1591.35-0.04-0.04%86250.89%
NVDA261218C018800002024-04-18 2:45PM EDT1,880.0089.2088.0590.45-0.85-0.94%243950.85%
NVDA261218C018900002024-04-18 10:48AM EDT1,890.0090.1087.3089.55-0.25-0.28%204450.86%
NVDA261218C019000002024-04-18 1:21PM EDT1,900.0087.0086.4088.650.00-1331450.84%
NVDA261218C019100002024-04-18 2:26PM EDT1,910.0087.1785.3587.75-0.80-0.91%48750.81%
NVDA261218C019200002024-04-18 12:23PM EDT1,920.0089.1784.6586.90+5.17+6.15%862850.82%
NVDA261218C019300002024-04-18 1:07PM EDT1,930.0084.7583.8585.70-2.05-2.36%1206550.77%
NVDA261218C019400002024-04-18 3:27PM EDT1,940.0084.0082.9084.90+0.56+0.67%851,16550.76%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA261218P000050002024-04-15 2:52PM EDT5.000.070.020.060.00-11,090107.03%
NVDA261218P000100002024-03-22 1:02PM EDT10.000.140.000.370.00-1515105.57%
NVDA261218P000200002024-03-06 1:54PM EDT20.000.130.010.880.00-1195.95%
NVDA261218P000250002024-03-22 2:45PM EDT25.000.250.100.500.00-2485.16%
NVDA261218P000300002024-04-16 2:12PM EDT30.000.200.000.540.00-8979.25%
NVDA261218P000350002024-04-08 2:55PM EDT35.000.200.030.590.00-2476.42%
NVDA261218P000400002024-04-05 11:41AM EDT40.000.250.070.630.00-446573.93%
NVDA261218P000450002024-04-16 11:13AM EDT45.000.300.090.690.00-1571.68%
NVDA261218P000500002024-04-05 12:55PM EDT50.000.340.250.610.00-203269.73%
NVDA261218P000600002024-04-08 11:32AM EDT60.000.300.190.600.00-101264.26%
NVDA261218P000700002024-03-26 12:40PM EDT70.000.730.500.810.00-1464.09%
NVDA261218P000800002024-03-12 9:40AM EDT80.000.780.461.180.00-5862.23%
NVDA261218P000900002024-04-16 11:47AM EDT90.000.810.571.180.00-12159.50%
NVDA261218P001000002024-04-17 2:00PM EDT100.001.101.101.230.00-171758.83%
NVDA261218P001100002024-04-15 2:02PM EDT110.001.100.961.780.00-117957.42%
NVDA261218P001200002024-04-11 11:43AM EDT120.001.521.212.050.00-11256.31%
NVDA261218P001300002024-04-17 9:33AM EDT130.001.771.502.370.00-11855.38%
NVDA261218P001400002024-04-15 2:10PM EDT140.002.301.822.300.00-22853.67%
NVDA261218P001500002024-04-17 12:46PM EDT150.002.592.3910.000.00-16762.69%
NVDA261218P001600002024-04-17 3:38PM EDT160.003.062.613.600.00-12053.10%
NVDA261218P001700002024-04-15 1:27PM EDT170.003.453.054.050.00-22152.37%
NVDA261218P001800002024-04-15 11:35AM EDT180.003.703.654.550.00-216751.85%
NVDA261218P001900002024-04-09 1:05PM EDT190.004.504.355.000.00-33151.29%
NVDA261218P002000002024-04-18 10:05AM EDT200.005.305.005.60+0.20+3.92%117050.77%
NVDA261218P002100002024-04-18 12:22PM EDT210.005.905.656.30-0.15-2.48%15050.28%
NVDA261218P002200002024-04-17 3:47PM EDT220.006.606.407.100.00-38750.40%
NVDA261218P002300002024-04-17 3:45PM EDT230.007.357.207.900.00-28049.93%
NVDA261218P002400002024-04-17 9:58AM EDT240.007.808.108.750.00-16749.47%
NVDA261218P002500002024-04-18 12:26PM EDT250.009.009.009.65+0.50+5.88%614349.02%
NVDA261218P002600002024-04-17 3:38PM EDT260.0010.1610.0010.700.00-110248.69%
NVDA261218P002700002024-04-18 12:28PM EDT270.0011.0011.0511.75-0.38-3.34%118548.31%
NVDA261218P002800002024-04-03 11:46AM EDT280.0012.2712.2012.900.00-1030047.98%
NVDA261218P002900002024-04-18 11:33AM EDT290.0013.1013.4014.10-0.65-4.73%17347.64%
NVDA261218P003000002024-04-18 3:03PM EDT300.0014.9814.5515.40+0.38+2.60%134547.35%
NVDA261218P003100002024-04-16 11:33AM EDT310.0015.3016.0016.750.00-16947.04%
NVDA261218P003200002024-04-15 1:40PM EDT320.0017.0017.4018.150.00-2510946.74%
NVDA261218P003300002024-04-15 12:26PM EDT330.0017.5018.9019.700.00-2010646.49%
NVDA261218P003400002024-04-11 1:48PM EDT340.0018.8020.3521.250.00-1212346.21%
NVDA261218P003500002024-04-18 11:48AM EDT350.0021.5821.8523.05+0.60+2.86%230746.04%
NVDA261218P003600002024-04-09 10:52AM EDT360.0025.9023.5529.000.00-12848.13%
NVDA261218P003700002024-04-11 12:00PM EDT370.0024.0025.3526.650.00-36045.57%
NVDA261218P003800002024-04-15 10:05AM EDT380.0024.6827.2028.500.00-28245.31%
NVDA261218P003900002024-04-18 1:09PM EDT390.0029.5029.1530.45+1.43+5.09%15345.07%
NVDA261218P004000002024-04-18 3:03PM EDT400.0031.8331.3532.05-0.22-0.69%450644.63%
NVDA261218P004100002024-04-11 1:02PM EDT410.0031.1733.2534.650.00-106944.64%
NVDA261218P004200002024-04-17 10:34AM EDT420.0034.5035.4536.800.00-15844.40%
NVDA261218P004300002024-04-18 11:06AM EDT430.0037.9037.7039.30-0.70-1.81%26944.28%
NVDA261218P004400002024-04-17 3:56PM EDT440.0040.8940.0541.500.00-311644.00%
NVDA261218P004500002024-04-18 3:06PM EDT450.0043.2042.5043.95+0.20+0.47%31,59943.81%
NVDA261218P004600002024-04-05 10:01AM EDT460.0045.9045.0046.550.00-110143.64%
NVDA261218P004700002024-04-18 1:38PM EDT470.0048.3547.6049.05+1.15+2.44%211143.40%
NVDA261218P004800002024-04-18 3:18PM EDT480.0051.0050.3051.90-0.46-0.89%211543.27%
NVDA261218P004900002024-04-17 2:28PM EDT490.0053.1552.9554.650.00-55843.08%
NVDA261218P005000002024-04-18 3:06PM EDT500.0056.7355.8557.30-0.57-0.99%3321,12242.83%
NVDA261218P005100002024-04-16 2:27PM EDT510.0056.0058.7560.400.00-512142.70%
NVDA261218P005200002024-04-16 3:29PM EDT520.0058.5061.7563.350.00-26842.51%
NVDA261218P005300002024-04-17 1:17PM EDT530.0065.6064.8066.700.00-16442.41%
NVDA261218P005400002024-04-16 2:17PM EDT540.0064.7968.0069.900.00-421742.24%
NVDA261218P005500002024-04-17 3:01PM EDT550.0072.0071.2073.100.00-725042.06%
NVDA261218P005600002024-04-09 2:45PM EDT560.0076.6074.7076.350.00-115441.87%
NVDA261218P005700002024-04-15 11:06AM EDT570.0073.2877.9580.000.00-529341.76%
NVDA261218P005800002024-04-17 10:23AM EDT580.0080.0081.4083.300.00-165341.55%
NVDA261218P005900002024-04-18 10:46AM EDT590.0084.8884.9086.75+3.66+4.51%15841.35%
NVDA261218P006000002024-04-18 3:30PM EDT600.0089.8088.6090.55-0.70-0.77%251,42841.23%
NVDA261218P006100002024-04-15 3:56PM EDT610.0091.7092.3594.750.00-447641.19%
NVDA261218P006200002024-04-11 3:16PM EDT620.0088.5796.2098.450.00-1122141.01%
NVDA261218P006300002024-04-09 10:41AM EDT630.00106.00100.00102.300.00-38240.84%
NVDA261218P006400002024-03-20 1:47PM EDT640.00102.15103.95106.000.00-34640.62%
NVDA261218P006500002024-04-18 11:22AM EDT650.00106.50107.95110.35+5.02+4.95%61,93540.54%
NVDA261218P006600002024-04-11 3:12PM EDT660.00103.50112.05114.300.00-17340.35%
NVDA261218P006700002024-04-16 3:23PM EDT670.00110.75116.25118.750.00-108840.26%
NVDA261218P006800002024-04-17 2:59PM EDT680.00121.73120.50123.050.00-610740.12%
NVDA261218P006900002024-04-18 1:13PM EDT690.00125.91124.85127.40+7.95+6.74%110539.97%
NVDA261218P007000002024-04-18 1:19PM EDT700.00131.00129.25131.50+1.00+0.77%826539.75%
NVDA261218P007100002024-04-17 3:59PM EDT710.00136.50133.80135.950.00-18139.60%
NVDA261218P007200002024-04-18 11:38AM EDT720.00136.58138.30140.90+6.28+4.82%61,69739.53%
NVDA261218P007300002024-04-15 11:00AM EDT730.00135.00142.90145.200.00-137939.32%
NVDA261218P007400002024-04-18 11:11AM EDT740.00146.40146.35150.00-1.60-1.08%110339.19%
NVDA261218P007500002024-04-18 12:49PM EDT750.00153.14149.95156.50-1.16-0.75%7128839.40%
NVDA261218P007600002024-04-18 10:54AM EDT760.00155.25154.85161.15-9.50-5.77%39539.22%
NVDA261218P007700002024-04-18 11:22AM EDT770.00160.05159.75166.55-8.60-5.10%1010339.17%
NVDA261218P007800002024-04-18 11:23AM EDT780.00165.05164.65171.30+3.31+2.05%37338.97%
NVDA261218P007900002024-04-15 12:15PM EDT790.00161.95169.90176.300.00-17938.82%
NVDA261218P008000002024-04-18 11:12AM EDT800.00179.47175.00182.80-1.53-0.85%431538.94%
NVDA261218P008100002024-04-09 2:14PM EDT810.00186.32181.40186.900.00-116938.58%
NVDA261218P008200002024-04-17 9:30AM EDT820.00196.61184.65193.90+14.56+8.00%14238.78%
NVDA261218P008300002024-04-18 10:38AM EDT830.00194.31190.25199.20-2.52-1.28%13538.63%
NVDA261218P008400002024-04-11 10:00AM EDT840.00190.99195.55203.300.00-23238.24%
NVDA261218P008500002024-04-18 11:52AM EDT850.00202.73200.90210.20-2.31-1.13%114038.37%
NVDA261218P008600002024-04-17 2:18PM EDT860.00210.15206.35215.750.00-54838.23%
NVDA261218P008700002024-04-17 3:50PM EDT870.00217.90210.45221.400.00-12738.10%
NVDA261218P008800002024-04-17 1:16PM EDT880.00220.90217.75227.150.00-46837.97%
NVDA261218P008900002024-04-18 10:52AM EDT890.00225.57222.70234.00-1.86-0.82%23038.04%
NVDA261218P009000002024-04-16 10:32AM EDT900.00224.59228.30238.500.00-416137.66%
NVDA261218P009100002024-04-11 10:57AM EDT910.00225.90234.40245.250.00-311237.69%
NVDA261218P009200002024-04-17 9:30AM EDT920.00235.05240.15251.000.00-87737.52%
NVDA261218P009300002024-04-15 9:30AM EDT930.00256.28246.15256.50+17.31+7.24%13937.29%
NVDA261218P009400002024-04-18 2:46PM EDT940.00258.82252.10261.50+3.82+1.50%24036.96%
NVDA261218P009500002024-04-15 2:06PM EDT950.00256.22258.40267.050.00-18136.72%
NVDA261218P009600002024-04-16 11:12AM EDT960.00259.07263.95272.850.00-44236.52%
NVDA261218P009700002024-04-11 1:43PM EDT970.00257.50270.80282.950.00-22037.09%
NVDA261218P009800002024-04-16 11:12AM EDT980.00271.27276.80289.400.00-41936.98%
NVDA261218P009900002024-04-17 2:52PM EDT990.00286.00283.65295.800.00-3113236.86%
NVDA261218P010000002024-04-17 3:32PM EDT1,000.00300.00289.95301.85+2.00+0.67%2629436.66%
NVDA261218P010100002024-04-12 9:59AM EDT1,010.00283.70296.35308.550.00-1236.57%
NVDA261218P010200002024-04-09 10:27AM EDT1,020.00307.80302.80315.100.00-7836.44%
NVDA261218P010300002024-04-09 10:27AM EDT1,030.00314.30309.50319.400.00-11235.89%
NVDA261218P010400002024-03-25 2:34PM EDT1,040.00289.85315.90328.150.00-2436.14%
NVDA261218P010500002024-04-08 1:21PM EDT1,050.00320.65322.90332.150.00-33035.52%
NVDA261218P010600002024-03-25 2:11PM EDT1,060.00301.70329.40341.850.00-3335.92%
NVDA261218P010800002024-04-04 2:52PM EDT1,080.00339.10338.45355.500.00-1635.66%
NVDA261218P010900002024-04-04 3:01PM EDT1,090.00349.99350.35362.450.00-2535.53%
NVDA261218P011000002024-04-18 9:40AM EDT1,100.00373.00354.95369.25+30.70+8.97%4830535.37%
NVDA261218P011100002024-03-21 9:47AM EDT1,110.00350.00364.45376.100.00--135.21%
NVDA261218P011200002024-04-04 1:44PM EDT1,120.00351.90371.45383.350.00-17517635.11%
NVDA261218P011300002024-04-03 3:18PM EDT1,130.00371.05378.50390.550.00-17517634.99%
NVDA261218P011400002024-04-08 3:39PM EDT1,140.00378.98385.80397.500.00-1334.82%
NVDA261218P011500002024-04-15 9:32AM EDT1,150.00374.36392.95404.600.00-22334.67%
NVDA261218P011700002024-03-19 10:22AM EDT1,170.00416.36408.15419.300.00-2234.43%
NVDA261218P011800002024-04-18 9:46AM EDT1,180.00423.29413.10426.95+22.27+5.55%2320834.35%
NVDA261218P011900002024-03-19 10:19AM EDT1,190.00429.94422.90434.600.00-2134.26%
NVDA261218P012000002024-04-12 11:34AM EDT1,200.00411.75430.50442.250.00-10011534.17%
NVDA261218P012100002024-03-19 10:24AM EDT1,210.00456.00433.65449.750.00-2934.04%
NVDA261218P012200002024-03-28 11:27AM EDT1,220.00429.00445.40457.450.00-10010433.93%
NVDA261218P012300002024-03-14 10:35AM EDT1,230.00449.78432.05448.800.00-51230.54%
NVDA261218P012400002024-03-19 10:00AM EDT1,240.00469.18461.10476.000.00-81034.32%
NVDA261218P012500002024-04-17 3:13PM EDT1,250.00476.00464.00484.000.00-233534.26%
NVDA261218P012600002024-04-18 9:36AM EDT1,260.00488.84472.00488.05+27.14+5.88%26033.39%
NVDA261218P012700002024-03-27 12:09PM EDT1,270.00468.17480.00498.000.00-647133.70%
NVDA261218P012900002024-03-19 10:28AM EDT1,290.00506.08499.95511.800.00-1233.05%
NVDA261218P013000002024-04-15 12:24PM EDT1,300.00489.73505.20522.000.00-21633.40%
NVDA261218P013200002024-03-11 9:31AM EDT1,320.00528.00519.60543.600.00-1234.32%
NVDA261218P013400002024-04-02 9:45AM EDT1,340.00539.90536.00554.000.00-1332.87%
NVDA261218P013600002024-03-14 2:11PM EDT1,360.00549.25530.00550.000.00-14127.88%
NVDA261218P013800002024-04-09 10:52AM EDT1,380.00589.00572.60585.400.00-117832.07%
NVDA261218P014000002024-04-12 12:38PM EDT1,400.00571.04584.05604.000.00-12232.27%
NVDA261218P014200002024-03-11 11:05AM EDT1,420.00592.00586.60600.550.00-1126.82%
NVDA261218P014400002024-03-07 11:11AM EDT1,440.00585.57600.00614.400.00-2125.41%
NVDA261218P014600002024-03-27 12:09PM EDT1,460.00620.71636.00656.000.00-606431.85%
NVDA261218P014800002024-03-27 12:09PM EDT1,480.00637.60652.00672.000.00-6015531.31%
NVDA261218P015000002024-04-12 3:37PM EDT1,500.00656.95670.00690.000.00-12631.24%
NVDA261218P015200002024-04-16 3:22PM EDT1,520.00667.35688.00708.000.00-1631.15%
NVDA261218P015400002024-03-06 1:35PM EDT1,540.00677.55684.00702.000.00-2122.54%
NVDA261218P015600002024-03-13 1:15PM EDT1,560.00708.07698.05718.000.00--720.51%
NVDA261218P015800002024-03-13 12:40PM EDT1,580.00730.38716.00734.000.00-281216.58%
NVDA261218P016000002024-04-18 11:45AM EDT1,600.00758.47763.50777.35+16.33+2.20%22929.67%
NVDA261218P016400002024-03-12 10:45AM EDT1,640.00773.00766.20780.050.00-4230.00%
NVDA261218P017000002024-04-09 1:07PM EDT1,700.00860.41852.00872.000.00-22929.65%
NVDA261218P017400002024-03-14 2:12PM EDT1,740.00873.35860.00880.000.00-110.00%
NVDA261218P017500002024-03-14 2:20PM EDT1,750.00884.80870.00888.000.00-110.00%
NVDA261218P017800002024-03-08 11:06AM EDT1,780.00855.20900.55918.000.00-200.00%
NVDA261218P017900002024-03-12 3:49PM EDT1,790.00899.70884.00904.000.00-210.00%
NVDA261218P018000002024-04-11 12:54PM EDT1,800.00912.00946.00966.000.00-1128.82%
NVDA261218P018400002024-04-10 10:06AM EDT1,840.00979.00984.001,004.000.00-10028.45%
NVDA261218P018500002024-04-15 12:24PM EDT1,850.00968.73994.001,014.000.00-1228.60%
NVDA261218P018600002024-03-12 10:48AM EDT1,860.00974.00970.10983.900.00-130.00%
NVDA261218P018800002024-03-11 10:20AM EDT1,880.001,019.001,002.001,021.950.00-330.00%
NVDA261218P018900002024-03-11 9:48AM EDT1,890.001,029.701,014.001,032.000.00-220.00%
NVDA261218P019000002024-03-22 12:22PM EDT1,900.00975.001,044.001,062.000.00-4328.23%
NVDA261218P019100002024-04-18 11:54AM EDT1,910.001,053.001,054.001,072.00+65.00+6.58%2028.36%
NVDA261218P019200002024-03-11 10:53AM EDT1,920.001,043.901,042.001,059.800.00-330.00%
NVDA261218P019300002024-04-08 9:53AM EDT1,930.001,060.611,072.001,092.000.00-2028.64%
NVDA261218P019400002024-04-05 11:56AM EDT1,940.001,060.001,082.001,102.000.00-2028.77%