Deutsche Märkte schließen in 6 Stunden 36 Minuten
DAX
18.045,56 +128,28 (+0,72%) Euro Stoxx 50
4.971,96 +32,95 (+0,67%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,90 +18,40 (+0,79%) EUR/USD
1,0747 +0,0014 (+0,13%) Bitcoin EUR
59.880,43 +485,31 (+0,82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-23 12:24PM EDT | 260.00 | 561.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 594.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00300000 | 2024-04-24 9:36AM EDT | 300.00 | 535.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00320000 | 2024-04-25 12:55PM EDT | 320.00 | 502.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00330000 | 2024-04-25 3:15PM EDT | 330.00 | 499.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240426C00340000 | 2024-04-23 10:27AM EDT | 340.00 | 482.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00350000 | 2024-04-25 10:16AM EDT | 350.00 | 468.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 360.00 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00370000 | 2024-04-25 3:59PM EDT | 370.00 | 456.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 390.00 | 484.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426C00400000 | 2024-04-23 10:29AM EDT | 400.00 | 423.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00410000 | 2024-04-25 10:20AM EDT | 410.00 | 411.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00420000 | 2024-04-24 10:55AM EDT | 420.00 | 407.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 430.00 | 352.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426C00440000 | 2024-04-24 9:33AM EDT | 440.00 | 397.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00450000 | 2024-04-25 9:56AM EDT | 450.00 | 360.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 460.00 | 424.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240426C00470000 | 2024-04-22 11:42AM EDT | 470.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00480000 | 2024-04-24 2:56PM EDT | 480.00 | 315.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 330.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240426C00510000 | 2024-04-25 10:22AM EDT | 510.00 | 311.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00520000 | 2024-04-25 3:04PM EDT | 520.00 | 309.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240426C00530000 | 2024-04-25 1:37PM EDT | 530.00 | 298.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00540000 | 2024-04-25 11:36AM EDT | 540.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00550000 | 2024-04-24 12:30PM EDT | 550.00 | 257.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00560000 | 2024-04-24 12:15PM EDT | 560.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426C00570000 | 2024-04-25 2:22PM EDT | 570.00 | 259.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240426C00580000 | 2024-04-25 2:17PM EDT | 580.00 | 249.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240426C00590000 | 2024-04-25 2:01PM EDT | 590.00 | 239.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00600000 | 2024-04-25 3:53PM EDT | 600.00 | 225.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240426C00610000 | 2024-04-25 12:13PM EDT | 610.00 | 205.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240426C00620000 | 2024-04-25 3:17PM EDT | 620.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240426C00630000 | 2024-04-25 12:57PM EDT | 630.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00640000 | 2024-04-25 3:55PM EDT | 640.00 | 185.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240426C00650000 | 2024-04-25 3:49PM EDT | 650.00 | 175.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426C00660000 | 2024-04-25 10:59AM EDT | 660.00 | 155.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00670000 | 2024-04-25 10:11AM EDT | 670.00 | 145.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426C00680000 | 2024-04-25 10:44AM EDT | 680.00 | 136.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240426C00690000 | 2024-04-25 1:51PM EDT | 690.00 | 140.98 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA240426C00700000 | 2024-04-25 3:46PM EDT | 700.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| NVDA240426C00710000 | 2024-04-25 3:59PM EDT | 710.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA240426C00720000 | 2024-04-25 3:43PM EDT | 720.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240426C00725000 | 2024-04-25 3:40PM EDT | 725.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240426C00730000 | 2024-04-25 3:59PM EDT | 730.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240426C00735000 | 2024-04-25 1:29PM EDT | 735.00 | 89.49 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA240426C00740000 | 2024-04-25 3:42PM EDT | 740.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA240426C00745000 | 2024-04-25 2:39PM EDT | 745.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240426C00750000 | 2024-04-25 3:46PM EDT | 750.00 | 76.14 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| NVDA240426C00755000 | 2024-04-25 3:31PM EDT | 755.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| NVDA240426C00760000 | 2024-04-25 3:59PM EDT | 760.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| NVDA240426C00765000 | 2024-04-25 3:57PM EDT | 765.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| NVDA240426C00770000 | 2024-04-25 3:25PM EDT | 770.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 0.00% |
| NVDA240426C00775000 | 2024-04-25 3:59PM EDT | 775.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| NVDA240426C00780000 | 2024-04-25 3:59PM EDT | 780.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 0.00% |
| NVDA240426C00785000 | 2024-04-25 3:59PM EDT | 785.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2,753 | 0 | 0.00% |
| NVDA240426C00790000 | 2024-04-25 3:59PM EDT | 790.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 6,340 | 0 | 0.00% |
| NVDA240426C00795000 | 2024-04-25 3:59PM EDT | 795.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6,221 | 0 | 0.00% |
| NVDA240426C00800000 | 2024-04-25 3:59PM EDT | 800.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20,672 | 0 | 0.00% |
| NVDA240426C00805000 | 2024-04-25 3:59PM EDT | 805.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12,706 | 0 | 0.00% |
| NVDA240426C00810000 | 2024-04-25 3:59PM EDT | 810.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 21,453 | 0 | 0.00% |
| NVDA240426C00815000 | 2024-04-25 3:59PM EDT | 815.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 28,028 | 0 | 0.00% |
| NVDA240426C00820000 | 2024-04-25 3:59PM EDT | 820.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 49,746 | 0 | 0.00% |
| NVDA240426C00825000 | 2024-04-25 3:59PM EDT | 825.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 32,328 | 0 | 0.00% |
| NVDA240426C00830000 | 2024-04-25 3:59PM EDT | 830.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 48,045 | 0 | 1.56% |
| NVDA240426C00835000 | 2024-04-25 3:59PM EDT | 835.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 24,942 | 0 | 6.25% |
| NVDA240426C00840000 | 2024-04-25 3:59PM EDT | 840.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30,001 | 0 | 6.25% |
| NVDA240426C00845000 | 2024-04-25 3:59PM EDT | 845.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 13,452 | 0 | 12.50% |
| NVDA240426C00850000 | 2024-04-25 3:59PM EDT | 850.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 64,143 | 0 | 12.50% |
| NVDA240426C00855000 | 2024-04-25 3:59PM EDT | 855.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 15,243 | 0 | 12.50% |
| NVDA240426C00857500 | 2024-04-25 3:59PM EDT | 857.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3,878 | 0 | 12.50% |
| NVDA240426C00860000 | 2024-04-25 3:59PM EDT | 860.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 19,086 | 0 | 12.50% |
| NVDA240426C00862500 | 2024-04-25 3:59PM EDT | 862.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,907 | 0 | 12.50% |
| NVDA240426C00865000 | 2024-04-25 3:59PM EDT | 865.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10,711 | 0 | 25.00% |
| NVDA240426C00867500 | 2024-04-25 3:59PM EDT | 867.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,354 | 0 | 25.00% |
| NVDA240426C00870000 | 2024-04-25 3:59PM EDT | 870.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10,074 | 0 | 25.00% |
| NVDA240426C00872500 | 2024-04-25 3:59PM EDT | 872.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,030 | 0 | 25.00% |
| NVDA240426C00875000 | 2024-04-25 3:59PM EDT | 875.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10,847 | 0 | 25.00% |
| NVDA240426C00877500 | 2024-04-25 3:59PM EDT | 877.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,995 | 0 | 25.00% |
| NVDA240426C00880000 | 2024-04-25 3:59PM EDT | 880.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10,526 | 0 | 25.00% |
| NVDA240426C00882500 | 2024-04-25 3:59PM EDT | 882.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 25.00% |
| NVDA240426C00885000 | 2024-04-25 3:59PM EDT | 885.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,487 | 0 | 25.00% |
| NVDA240426C00887500 | 2024-04-25 3:59PM EDT | 887.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 25.00% |
| NVDA240426C00890000 | 2024-04-25 3:59PM EDT | 890.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,006 | 0 | 25.00% |
| NVDA240426C00892500 | 2024-04-25 3:59PM EDT | 892.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 25.00% |
| NVDA240426C00895000 | 2024-04-25 3:59PM EDT | 895.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,557 | 0 | 25.00% |
| NVDA240426C00897500 | 2024-04-25 3:46PM EDT | 897.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 25.00% |
| NVDA240426C00900000 | 2024-04-25 3:59PM EDT | 900.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16,561 | 0 | 25.00% |
| NVDA240426C00902500 | 2024-04-25 3:41PM EDT | 902.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 25.00% |
| NVDA240426C00905000 | 2024-04-25 3:56PM EDT | 905.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 25.00% |
| NVDA240426C00907500 | 2024-04-25 3:59PM EDT | 907.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 50.00% |
| NVDA240426C00910000 | 2024-04-25 3:58PM EDT | 910.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,647 | 0 | 50.00% |
| NVDA240426C00912500 | 2024-04-25 3:16PM EDT | 912.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| NVDA240426C00915000 | 2024-04-25 3:54PM EDT | 915.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,668 | 0 | 50.00% |
| NVDA240426C00920000 | 2024-04-25 3:59PM EDT | 920.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 50.00% |
| NVDA240426C00925000 | 2024-04-25 3:59PM EDT | 925.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,463 | 0 | 50.00% |
| NVDA240426C00930000 | 2024-04-25 3:59PM EDT | 930.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 50.00% |
| NVDA240426C00935000 | 2024-04-25 3:56PM EDT | 935.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 50.00% |
| NVDA240426C00940000 | 2024-04-25 3:57PM EDT | 940.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 50.00% |
| NVDA240426C00945000 | 2024-04-25 3:45PM EDT | 945.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| NVDA240426C00950000 | 2024-04-25 3:59PM EDT | 950.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,708 | 0 | 50.00% |
| NVDA240426C00955000 | 2024-04-25 3:57PM EDT | 955.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 50.00% |
| NVDA240426C00960000 | 2024-04-25 3:54PM EDT | 960.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| NVDA240426C00965000 | 2024-04-25 3:36PM EDT | 965.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| NVDA240426C00970000 | 2024-04-25 3:48PM EDT | 970.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| NVDA240426C00975000 | 2024-04-25 3:54PM EDT | 975.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA240426C00980000 | 2024-04-25 3:55PM EDT | 980.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| NVDA240426C00985000 | 2024-04-25 1:09PM EDT | 985.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NVDA240426C00990000 | 2024-04-25 2:21PM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240426C00995000 | 2024-04-25 12:21PM EDT | 995.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| NVDA240426C01000000 | 2024-04-25 3:57PM EDT | 1,000.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| NVDA240426C01010000 | 2024-04-25 3:48PM EDT | 1,010.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240426C01020000 | 2024-04-25 3:20PM EDT | 1,020.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240426C01030000 | 2024-04-25 3:20PM EDT | 1,030.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| NVDA240426C01040000 | 2024-04-25 2:27PM EDT | 1,040.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NVDA240426C01050000 | 2024-04-25 3:57PM EDT | 1,050.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240426C01060000 | 2024-04-25 3:20PM EDT | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| NVDA240426C01070000 | 2024-04-25 3:20PM EDT | 1,070.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| NVDA240426C01080000 | 2024-04-25 2:33PM EDT | 1,080.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240426C01090000 | 2024-04-25 3:22PM EDT | 1,090.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240426C01100000 | 2024-04-25 1:02PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NVDA240426C01110000 | 2024-04-25 3:52PM EDT | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240426C01120000 | 2024-04-25 3:52PM EDT | 1,120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426C01130000 | 2024-04-25 3:52PM EDT | 1,130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240426C01140000 | 2024-04-25 3:52PM EDT | 1,140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| NVDA240426C01150000 | 2024-04-25 3:53PM EDT | 1,150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| NVDA240426C01160000 | 2024-04-25 3:53PM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240426C01170000 | 2024-04-25 3:53PM EDT | 1,170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426C01180000 | 2024-04-25 10:46AM EDT | 1,180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240426C01190000 | 2024-04-25 1:51PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426C01200000 | 2024-04-25 12:27PM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240426C01210000 | 2024-04-23 2:19PM EDT | 1,210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVDA240426C01220000 | 2024-04-25 9:52AM EDT | 1,220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240426C01230000 | 2024-04-25 9:30AM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01240000 | 2024-04-24 9:31AM EDT | 1,240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA240426C01250000 | 2024-04-23 3:57PM EDT | 1,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240426C01260000 | 2024-04-25 1:56PM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 100.00% |
| NVDA240426C01270000 | 2024-04-22 3:58PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 100.00% |
| NVDA240426C01280000 | 2024-04-22 11:23AM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240426C01290000 | 2024-04-22 11:18AM EDT | 1,290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240426C01300000 | 2024-04-23 9:43AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| NVDA240426C01310000 | 2024-04-23 9:30AM EDT | 1,310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01320000 | 2024-04-22 9:56AM EDT | 1,320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426C01330000 | 2024-04-22 11:38AM EDT | 1,330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240426C01340000 | 2024-04-25 11:57AM EDT | 1,340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01350000 | 2024-04-23 10:24AM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426C01360000 | 2024-04-22 9:35AM EDT | 1,360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426C01370000 | 2024-04-19 3:51PM EDT | 1,370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240426C01380000 | 2024-04-23 12:11PM EDT | 1,380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01390000 | 2024-04-19 1:39PM EDT | 1,390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| NVDA240426C01400000 | 2024-04-25 3:46PM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01450000 | 2024-04-22 9:32AM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240426C01500000 | 2024-04-22 9:34AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426C01550000 | 2024-04-25 2:25PM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01600000 | 2024-04-23 9:31AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| NVDA240426C01650000 | 2024-04-24 9:56AM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01700000 | 2024-04-23 10:44AM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01750000 | 2024-04-19 3:30PM EDT | 1,750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,999 | 0 | 50.00% |
| NVDA240426C01790000 | 2024-04-22 11:17AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01800000 | 2024-04-19 3:30PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,074 | 0 | 50.00% |
| NVDA240426C01810000 | 2024-04-05 9:34AM EDT | 1,810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240426C01820000 | 2024-04-16 1:11PM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDA240426C01830000 | 2024-04-09 9:42AM EDT | 1,830.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01840000 | 2024-04-12 1:26PM EDT | 1,840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01850000 | 2024-04-08 10:48AM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240426C01860000 | 2024-04-19 2:11PM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01870000 | 2024-03-27 11:53AM EDT | 1,870.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240426C01880000 | 2024-03-26 12:35PM EDT | 1,880.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 412.50% |
| NVDA240426C01890000 | 2024-03-26 10:12AM EDT | 1,890.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 418.75% |
| NVDA240426C01900000 | 2024-04-22 12:40PM EDT | 1,900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01910000 | 2024-04-02 9:30AM EDT | 1,910.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01920000 | 2024-04-15 1:18PM EDT | 1,920.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| NVDA240426C01930000 | 2024-04-24 9:39AM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01940000 | 2024-04-25 11:49AM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-24 2:18PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240426P00280000 | 2024-04-22 9:39AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240426P00340000 | 2024-04-22 9:39AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240426P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240426P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240426P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426P00390000 | 2024-04-23 3:41PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240426P00400000 | 2024-04-25 2:57PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240426P00410000 | 2024-04-25 1:45PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426P00420000 | 2024-04-24 11:58AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240426P00430000 | 2024-04-25 2:52PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240426P00440000 | 2024-04-25 2:57PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426P00450000 | 2024-04-25 1:02PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426P00460000 | 2024-04-25 1:00PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240426P00470000 | 2024-04-25 3:27PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426P00480000 | 2024-04-25 3:55PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240426P00490000 | 2024-04-25 2:51PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NVDA240426P00500000 | 2024-04-25 1:47PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| NVDA240426P00510000 | 2024-04-25 1:00PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA240426P00520000 | 2024-04-25 3:24PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA240426P00530000 | 2024-04-25 12:57PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA240426P00540000 | 2024-04-25 3:35PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| NVDA240426P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| NVDA240426P00560000 | 2024-04-25 1:56PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| NVDA240426P00570000 | 2024-04-25 3:52PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240426P00580000 | 2024-04-25 3:51PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| NVDA240426P00590000 | 2024-04-25 3:25PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| NVDA240426P00600000 | 2024-04-25 3:59PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 50.00% |
| NVDA240426P00610000 | 2024-04-25 3:43PM EDT | 610.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| NVDA240426P00620000 | 2024-04-25 3:56PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 50.00% |
| NVDA240426P00630000 | 2024-04-25 3:41PM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,232 | 0 | 50.00% |
| NVDA240426P00640000 | 2024-04-25 3:57PM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
| NVDA240426P00650000 | 2024-04-25 3:59PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,969 | 0 | 50.00% |
| NVDA240426P00660000 | 2024-04-25 3:54PM EDT | 660.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 50.00% |
| NVDA240426P00670000 | 2024-04-25 3:57PM EDT | 670.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 50.00% |
| NVDA240426P00680000 | 2024-04-25 3:58PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,228 | 0 | 50.00% |
| NVDA240426P00690000 | 2024-04-25 3:59PM EDT | 690.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,369 | 0 | 50.00% |
| NVDA240426P00700000 | 2024-04-25 3:59PM EDT | 700.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9,899 | 0 | 50.00% |
| NVDA240426P00710000 | 2024-04-25 3:59PM EDT | 710.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 50.00% |
| NVDA240426P00720000 | 2024-04-25 3:59PM EDT | 720.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,432 | 0 | 50.00% |
| NVDA240426P00725000 | 2024-04-25 3:59PM EDT | 725.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,645 | 0 | 50.00% |
| NVDA240426P00730000 | 2024-04-25 3:59PM EDT | 730.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,115 | 0 | 50.00% |
| NVDA240426P00735000 | 2024-04-25 3:59PM EDT | 735.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,100 | 0 | 50.00% |
| NVDA240426P00740000 | 2024-04-25 3:59PM EDT | 740.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,866 | 0 | 50.00% |
| NVDA240426P00745000 | 2024-04-25 3:59PM EDT | 745.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,959 | 0 | 50.00% |
| NVDA240426P00750000 | 2024-04-25 3:59PM EDT | 750.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 28,086 | 0 | 50.00% |
| NVDA240426P00755000 | 2024-04-25 3:59PM EDT | 755.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,868 | 0 | 25.00% |
| NVDA240426P00760000 | 2024-04-25 3:59PM EDT | 760.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15,521 | 0 | 25.00% |
| NVDA240426P00765000 | 2024-04-25 3:59PM EDT | 765.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7,882 | 0 | 25.00% |
| NVDA240426P00770000 | 2024-04-25 3:59PM EDT | 770.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19,533 | 0 | 25.00% |
| NVDA240426P00775000 | 2024-04-25 3:59PM EDT | 775.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14,208 | 0 | 25.00% |
| NVDA240426P00780000 | 2024-04-25 3:59PM EDT | 780.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22,833 | 0 | 25.00% |
| NVDA240426P00785000 | 2024-04-25 3:59PM EDT | 785.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13,054 | 0 | 25.00% |
| NVDA240426P00790000 | 2024-04-25 3:59PM EDT | 790.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 28,921 | 0 | 25.00% |
| NVDA240426P00795000 | 2024-04-25 3:59PM EDT | 795.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 14,904 | 0 | 12.50% |
| NVDA240426P00800000 | 2024-04-25 3:59PM EDT | 800.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 52,186 | 0 | 12.50% |
| NVDA240426P00805000 | 2024-04-25 3:59PM EDT | 805.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17,010 | 0 | 12.50% |
| NVDA240426P00810000 | 2024-04-25 3:59PM EDT | 810.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30,536 | 0 | 6.25% |
| NVDA240426P00815000 | 2024-04-25 3:59PM EDT | 815.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 32,640 | 0 | 6.25% |
| NVDA240426P00820000 | 2024-04-25 3:59PM EDT | 820.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 34,787 | 0 | 3.13% |
| NVDA240426P00825000 | 2024-04-25 3:59PM EDT | 825.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 19,966 | 0 | 0.78% |
| NVDA240426P00830000 | 2024-04-25 3:59PM EDT | 830.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16,071 | 0 | 0.00% |
| NVDA240426P00835000 | 2024-04-25 3:59PM EDT | 835.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 4,572 | 0 | 0.00% |
| NVDA240426P00840000 | 2024-04-25 3:59PM EDT | 840.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4,192 | 0 | 0.00% |
| NVDA240426P00845000 | 2024-04-25 3:58PM EDT | 845.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 0.00% |
| NVDA240426P00850000 | 2024-04-25 3:59PM EDT | 850.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3,302 | 0 | 0.00% |
| NVDA240426P00855000 | 2024-04-25 3:57PM EDT | 855.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| NVDA240426P00857500 | 2024-04-25 3:53PM EDT | 857.50 | 33.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA240426P00860000 | 2024-04-25 3:59PM EDT | 860.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| NVDA240426P00862500 | 2024-04-25 3:58PM EDT | 862.50 | 37.38 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| NVDA240426P00865000 | 2024-04-25 3:55PM EDT | 865.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| NVDA240426P00867500 | 2024-04-25 3:50PM EDT | 867.50 | 43.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA240426P00870000 | 2024-04-25 3:53PM EDT | 870.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| NVDA240426P00872500 | 2024-04-25 3:54PM EDT | 872.50 | 46.46 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240426P00875000 | 2024-04-25 3:52PM EDT | 875.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA240426P00877500 | 2024-04-25 3:56PM EDT | 877.50 | 52.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240426P00880000 | 2024-04-25 3:51PM EDT | 880.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA240426P00882500 | 2024-04-25 9:46AM EDT | 882.50 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P00885000 | 2024-04-25 3:30PM EDT | 885.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240426P00887500 | 2024-04-25 3:35PM EDT | 887.50 | 59.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240426P00890000 | 2024-04-25 3:43PM EDT | 890.00 | 62.36 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA240426P00892500 | 2024-04-25 3:52PM EDT | 892.50 | 66.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240426P00895000 | 2024-04-25 3:41PM EDT | 895.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240426P00897500 | 2024-04-25 1:15PM EDT | 897.50 | 72.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240426P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240426P00902500 | 2024-04-25 10:29AM EDT | 902.50 | 82.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240426P00905000 | 2024-04-25 12:57PM EDT | 905.00 | 81.78 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA240426P00907500 | 2024-04-25 10:29AM EDT | 907.50 | 87.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240426P00910000 | 2024-04-25 3:33PM EDT | 910.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240426P00912500 | 2024-04-25 10:30AM EDT | 912.50 | 94.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240426P00915000 | 2024-04-25 3:29PM EDT | 915.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240426P00920000 | 2024-04-25 11:35AM EDT | 920.00 | 108.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P00925000 | 2024-04-24 2:28PM EDT | 925.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NVDA240426P00930000 | 2024-04-24 2:16PM EDT | 930.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240426P00935000 | 2024-04-23 12:44PM EDT | 935.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240426P00940000 | 2024-04-25 3:42PM EDT | 940.00 | 113.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P00945000 | 2024-04-19 12:38PM EDT | 945.00 | 137.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240426P00950000 | 2024-04-24 2:54PM EDT | 950.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P00955000 | 2024-04-24 2:41PM EDT | 955.00 | 158.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P00960000 | 2024-04-24 2:28PM EDT | 960.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240426P00965000 | 2024-04-23 11:02AM EDT | 965.00 | 144.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240426P00970000 | 2024-04-23 10:35AM EDT | 970.00 | 145.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P00975000 | 2024-04-19 3:47PM EDT | 975.00 | 218.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240426P00980000 | 2024-04-24 2:41PM EDT | 980.00 | 178.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P00990000 | 2024-04-22 9:41AM EDT | 990.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P00995000 | 2024-04-18 9:35AM EDT | 995.00 | 152.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01000000 | 2024-04-24 3:11PM EDT | 1,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240426P01010000 | 2024-04-19 2:15PM EDT | 1,010.00 | 223.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01020000 | 2024-04-19 10:45AM EDT | 1,020.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P01030000 | 2024-04-19 2:19PM EDT | 1,030.00 | 240.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01040000 | 2024-04-05 3:24PM EDT | 1,040.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 1,050.00 | 226.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 1,060.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426P01070000 | 2024-04-05 9:39AM EDT | 1,070.00 | 207.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01080000 | 2024-04-08 1:13PM EDT | 1,080.00 | 208.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 1,090.00 | 211.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 254.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 1,110.00 | 216.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 1,120.00 | 225.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240426P01130000 | 2024-04-01 10:36AM EDT | 1,130.00 | 214.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 1,150.00 | 268.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 1,160.00 | 266.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 1,180.00 | 278.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 1,200.00 | 330.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426P01210000 | 2024-04-16 9:48AM EDT | 1,210.00 | 346.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01220000 | 2024-04-11 9:37AM EDT | 1,220.00 | 337.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 1,250.00 | 378.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01260000 | 2024-04-01 9:38AM EDT | 1,260.00 | 340.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01280000 | 2024-03-20 3:43PM EDT | 1,280.00 | 380.35 | 510.00 | 525.00 | 0.00 | - | - | 0 | 1,029.52% |
| NVDA240426P01300000 | 2024-04-19 3:47PM EDT | 1,300.00 | 543.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P01340000 | 2024-03-19 11:19AM EDT | 1,340.00 | 474.55 | 490.50 | 495.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 1,400.00 | 493.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 1,500.00 | 574.42 | 735.35 | 740.30 | 0.00 | - | 2 | 0 | 1,213.92% |
| NVDA240426P01550000 | 2024-03-25 10:59AM EDT | 1,550.00 | 590.80 | 720.55 | 725.30 | 0.00 | - | 2 | 0 | 548.73% |
| NVDA240426P01650000 | 2024-04-16 10:16AM EDT | 1,650.00 | 771.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01700000 | 2024-03-14 10:06AM EDT | 1,700.00 | 816.65 | 815.60 | 820.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01750000 | 2024-03-13 11:33AM EDT | 1,750.00 | 858.75 | 857.80 | 862.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01790000 | 2024-03-14 10:07AM EDT | 1,790.00 | 906.50 | 905.55 | 910.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01800000 | 2024-03-13 11:33AM EDT | 1,800.00 | 908.90 | 907.80 | 912.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01820000 | 2024-03-14 10:07AM EDT | 1,820.00 | 936.40 | 935.55 | 940.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01830000 | 2024-03-14 10:07AM EDT | 1,830.00 | 945.85 | 945.50 | 952.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 986.35 | 985.55 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
