Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.245,50 +294,60 (+0,82%) BTC-EUR
38.158,45 +1.792,04 (+4,93%) CMC Crypto 200
856,28 +64,72 (+8,18%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00070000 | 2023-11-29 10:43AM EST | 70.00 | 412.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00100000 | 2023-11-29 10:29AM EST | 100.00 | 383.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00110000 | 2023-11-13 10:22AM EST | 110.00 | 379.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00120000 | 2023-11-30 2:08PM EST | 120.00 | 346.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00130000 | 2023-11-10 10:10AM EST | 130.00 | 347.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00150000 | 2023-12-01 2:26PM EST | 150.00 | 318.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA231208C00160000 | 2023-12-01 3:43PM EST | 160.00 | 307.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00170000 | 2023-11-30 12:03PM EST | 170.00 | 296.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00180000 | 2023-11-30 12:15PM EST | 180.00 | 287.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00190000 | 2023-11-29 10:47AM EST | 190.00 | 292.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA231208C00200000 | 2023-12-01 2:00PM EST | 200.00 | 268.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00210000 | 2023-11-30 1:32PM EST | 210.00 | 255.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208C00220000 | 2023-12-01 12:22PM EST | 220.00 | 248.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA231208C00230000 | 2023-12-01 3:51PM EST | 230.00 | 237.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00240000 | 2023-11-30 12:03PM EST | 240.00 | 226.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00250000 | 2023-12-01 11:11AM EST | 250.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA231208C00260000 | 2023-12-01 2:23PM EST | 260.00 | 208.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00270000 | 2023-11-28 3:45PM EST | 270.00 | 206.79 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA231208C00290000 | 2023-12-01 1:43PM EST | 290.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00300000 | 2023-12-01 12:54PM EST | 300.00 | 171.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA231208C00310000 | 2023-11-29 12:49PM EST | 310.00 | 172.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231208C00320000 | 2023-12-01 1:03PM EST | 320.00 | 151.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231208C00325000 | 2023-12-01 3:17PM EST | 325.00 | 143.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA231208C00330000 | 2023-12-01 2:31PM EST | 330.00 | 137.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA231208C00335000 | 2023-12-01 1:21PM EST | 335.00 | 135.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA231208C00340000 | 2023-12-01 1:17PM EST | 340.00 | 130.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA231208C00345000 | 2023-11-30 10:05AM EST | 345.00 | 129.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00350000 | 2023-12-01 3:55PM EST | 350.00 | 117.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA231208C00355000 | 2023-11-30 2:32PM EST | 355.00 | 111.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00360000 | 2023-12-01 1:58PM EST | 360.00 | 108.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00365000 | 2023-11-30 3:59PM EST | 365.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA231208C00370000 | 2023-12-01 1:12PM EST | 370.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00375000 | 2023-12-01 11:23AM EST | 375.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00380000 | 2023-12-01 2:09PM EST | 380.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA231208C00385000 | 2023-11-30 1:19PM EST | 385.00 | 80.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208C00390000 | 2023-11-30 11:33AM EST | 390.00 | 78.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA231208C00395000 | 2023-11-30 1:53PM EST | 395.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208C00400000 | 2023-12-01 3:45PM EST | 400.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA231208C00405000 | 2023-12-01 2:40PM EST | 405.00 | 63.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA231208C00410000 | 2023-12-01 3:38PM EST | 410.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA231208C00415000 | 2023-12-01 3:05PM EST | 415.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA231208C00420000 | 2023-12-01 3:11PM EST | 420.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NVDA231208C00425000 | 2023-12-01 3:39PM EST | 425.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA231208C00430000 | 2023-12-01 3:59PM EST | 430.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| NVDA231208C00435000 | 2023-12-01 3:59PM EST | 435.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA231208C00440000 | 2023-12-01 3:59PM EST | 440.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NVDA231208C00445000 | 2023-12-01 3:52PM EST | 445.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NVDA231208C00450000 | 2023-12-01 3:59PM EST | 450.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 0.00% |
| NVDA231208C00455000 | 2023-12-01 3:59PM EST | 455.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 0.00% |
| NVDA231208C00460000 | 2023-12-01 3:59PM EST | 460.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4,624 | 0 | 0.00% |
| NVDA231208C00465000 | 2023-12-01 3:59PM EST | 465.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 9,267 | 0 | 0.00% |
| NVDA231208C00470000 | 2023-12-01 3:59PM EST | 470.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 21,854 | 0 | 1.56% |
| NVDA231208C00472500 | 2023-12-01 3:59PM EST | 472.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 5,378 | 0 | 1.56% |
| NVDA231208C00475000 | 2023-12-01 3:59PM EST | 475.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10,741 | 0 | 3.13% |
| NVDA231208C00477500 | 2023-12-01 3:59PM EST | 477.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4,349 | 0 | 3.13% |
| NVDA231208C00480000 | 2023-12-01 3:59PM EST | 480.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12,657 | 0 | 6.25% |
| NVDA231208C00482500 | 2023-12-01 3:59PM EST | 482.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 6.25% |
| NVDA231208C00485000 | 2023-12-01 3:59PM EST | 485.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8,259 | 0 | 6.25% |
| NVDA231208C00487500 | 2023-12-01 3:59PM EST | 487.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 6.25% |
| NVDA231208C00490000 | 2023-12-01 3:59PM EST | 490.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8,106 | 0 | 6.25% |
| NVDA231208C00492500 | 2023-12-01 3:59PM EST | 492.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 12.50% |
| NVDA231208C00495000 | 2023-12-01 3:59PM EST | 495.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 12.50% |
| NVDA231208C00497500 | 2023-12-01 3:59PM EST | 497.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 12.50% |
| NVDA231208C00500000 | 2023-12-01 3:59PM EST | 500.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17,248 | 0 | 12.50% |
| NVDA231208C00502500 | 2023-12-01 3:59PM EST | 502.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 12.50% |
| NVDA231208C00505000 | 2023-12-01 3:59PM EST | 505.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,768 | 0 | 12.50% |
| NVDA231208C00507500 | 2023-12-01 3:59PM EST | 507.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 12.50% |
| NVDA231208C00510000 | 2023-12-01 3:59PM EST | 510.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,010 | 0 | 12.50% |
| NVDA231208C00512500 | 2023-12-01 3:59PM EST | 512.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 12.50% |
| NVDA231208C00515000 | 2023-12-01 3:59PM EST | 515.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 12.50% |
| NVDA231208C00517500 | 2023-12-01 3:57PM EST | 517.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 25.00% |
| NVDA231208C00520000 | 2023-12-01 3:59PM EST | 520.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,795 | 0 | 25.00% |
| NVDA231208C00522500 | 2023-12-01 3:26PM EST | 522.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| NVDA231208C00525000 | 2023-12-01 3:58PM EST | 525.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 25.00% |
| NVDA231208C00530000 | 2023-12-01 3:59PM EST | 530.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 25.00% |
| NVDA231208C00535000 | 2023-12-01 3:59PM EST | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 25.00% |
| NVDA231208C00540000 | 2023-12-01 3:50PM EST | 540.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 25.00% |
| NVDA231208C00545000 | 2023-12-01 3:47PM EST | 545.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| NVDA231208C00550000 | 2023-12-01 3:59PM EST | 550.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,896 | 0 | 25.00% |
| NVDA231208C00555000 | 2023-12-01 3:58PM EST | 555.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,790 | 0 | 25.00% |
| NVDA231208C00560000 | 2023-12-01 3:57PM EST | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| NVDA231208C00565000 | 2023-12-01 3:59PM EST | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 25.00% |
| NVDA231208C00570000 | 2023-12-01 3:36PM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 25.00% |
| NVDA231208C00580000 | 2023-12-01 3:52PM EST | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 50.00% |
| NVDA231208C00590000 | 2023-12-01 3:56PM EST | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| NVDA231208C00600000 | 2023-12-01 3:58PM EST | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| NVDA231208C00610000 | 2023-12-01 2:46PM EST | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| NVDA231208C00620000 | 2023-12-01 3:20PM EST | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| NVDA231208C00630000 | 2023-12-01 12:09PM EST | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| NVDA231208C00640000 | 2023-12-01 2:26PM EST | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 50.00% |
| NVDA231208C00650000 | 2023-12-01 3:32PM EST | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208C00660000 | 2023-12-01 3:51PM EST | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,053 | 0 | 50.00% |
| NVDA231208C00670000 | 2023-11-30 3:34PM EST | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,242 | 0 | 50.00% |
| NVDA231208C00680000 | 2023-11-30 11:01AM EST | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,095 | 0 | 50.00% |
| NVDA231208C00700000 | 2023-11-28 3:00PM EST | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,227 | 0 | 50.00% |
| NVDA231208C00720000 | 2023-11-24 9:30AM EST | 720.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA231208C00740000 | 2023-11-24 12:23PM EST | 740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA231208C00760000 | 2023-11-22 9:37AM EST | 760.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA231208C00780000 | 2023-11-27 12:58PM EST | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA231208C00800000 | 2023-11-27 10:15AM EST | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA231208C00820000 | 2023-11-21 3:57PM EST | 820.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA231208C00840000 | 2023-11-24 11:03AM EST | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00070000 | 2023-12-01 10:46AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208P00150000 | 2023-11-13 10:11AM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA231208P00180000 | 2023-11-24 10:25AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 100.00% |
| NVDA231208P00190000 | 2023-11-21 2:24PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208P00200000 | 2023-11-21 2:52PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231208P00210000 | 2023-11-13 12:01PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231208P00220000 | 2023-11-16 1:39PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208P00230000 | 2023-11-16 12:32PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231208P00240000 | 2023-11-15 9:30AM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA231208P00250000 | 2023-11-21 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208P00260000 | 2023-11-28 1:40PM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA231208P00270000 | 2023-11-27 9:41AM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208P00280000 | 2023-11-30 9:46AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231208P00290000 | 2023-11-30 9:46AM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231208P00300000 | 2023-12-01 3:59PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 50.00% |
| NVDA231208P00310000 | 2023-12-01 3:33PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA231208P00320000 | 2023-12-01 3:29PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA231208P00325000 | 2023-12-01 3:15PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA231208P00330000 | 2023-12-01 3:40PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA231208P00335000 | 2023-12-01 2:54PM EST | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA231208P00340000 | 2023-12-01 1:46PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA231208P00345000 | 2023-12-01 2:11PM EST | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 50.00% |
| NVDA231208P00350000 | 2023-12-01 3:40PM EST | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 50.00% |
| NVDA231208P00355000 | 2023-12-01 3:56PM EST | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 50.00% |
| NVDA231208P00360000 | 2023-12-01 3:29PM EST | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| NVDA231208P00365000 | 2023-12-01 2:45PM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| NVDA231208P00370000 | 2023-12-01 3:40PM EST | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| NVDA231208P00375000 | 2023-12-01 3:13PM EST | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| NVDA231208P00380000 | 2023-12-01 3:51PM EST | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| NVDA231208P00385000 | 2023-12-01 3:59PM EST | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| NVDA231208P00390000 | 2023-12-01 3:59PM EST | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| NVDA231208P00395000 | 2023-12-01 3:52PM EST | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,976 | 0 | 25.00% |
| NVDA231208P00400000 | 2023-12-01 3:58PM EST | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,436 | 0 | 25.00% |
| NVDA231208P00405000 | 2023-12-01 3:56PM EST | 405.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 25.00% |
| NVDA231208P00410000 | 2023-12-01 3:59PM EST | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| NVDA231208P00415000 | 2023-12-01 3:54PM EST | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 25.00% |
| NVDA231208P00420000 | 2023-12-01 3:59PM EST | 420.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 25.00% |
| NVDA231208P00425000 | 2023-12-01 3:59PM EST | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 12.50% |
| NVDA231208P00430000 | 2023-12-01 3:59PM EST | 430.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,131 | 0 | 12.50% |
| NVDA231208P00435000 | 2023-12-01 3:59PM EST | 435.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,486 | 0 | 12.50% |
| NVDA231208P00440000 | 2023-12-01 3:59PM EST | 440.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10,088 | 0 | 12.50% |
| NVDA231208P00445000 | 2023-12-01 3:59PM EST | 445.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6,005 | 0 | 12.50% |
| NVDA231208P00450000 | 2023-12-01 3:59PM EST | 450.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10,227 | 0 | 6.25% |
| NVDA231208P00455000 | 2023-12-01 3:59PM EST | 455.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8,143 | 0 | 6.25% |
| NVDA231208P00460000 | 2023-12-01 3:59PM EST | 460.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14,463 | 0 | 3.13% |
| NVDA231208P00465000 | 2023-12-01 3:59PM EST | 465.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 17,792 | 0 | 1.56% |
| NVDA231208P00470000 | 2023-12-01 3:59PM EST | 470.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6,999 | 0 | 0.00% |
| NVDA231208P00472500 | 2023-12-01 3:55PM EST | 472.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 0.00% |
| NVDA231208P00475000 | 2023-12-01 3:58PM EST | 475.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 0.00% |
| NVDA231208P00477500 | 2023-12-01 3:54PM EST | 477.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| NVDA231208P00480000 | 2023-12-01 3:59PM EST | 480.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.00% |
| NVDA231208P00482500 | 2023-12-01 3:59PM EST | 482.50 | 17.49 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| NVDA231208P00485000 | 2023-12-01 3:59PM EST | 485.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| NVDA231208P00487500 | 2023-12-01 3:57PM EST | 487.50 | 21.48 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA231208P00490000 | 2023-12-01 3:56PM EST | 490.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| NVDA231208P00492500 | 2023-12-01 3:21PM EST | 492.50 | 25.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA231208P00495000 | 2023-12-01 3:55PM EST | 495.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA231208P00497500 | 2023-12-01 12:59PM EST | 497.50 | 27.42 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA231208P00500000 | 2023-12-01 2:49PM EST | 500.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA231208P00502500 | 2023-12-01 3:32PM EST | 502.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00505000 | 2023-12-01 3:52PM EST | 505.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA231208P00507500 | 2023-12-01 3:44PM EST | 507.50 | 40.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA231208P00510000 | 2023-12-01 2:00PM EST | 510.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA231208P00512500 | 2023-11-30 11:08AM EST | 512.50 | 43.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA231208P00515000 | 2023-12-01 3:38PM EST | 515.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA231208P00517500 | 2023-11-28 1:05PM EST | 517.50 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208P00520000 | 2023-12-01 11:11AM EST | 520.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA231208P00522500 | 2023-11-28 9:54AM EST | 522.50 | 45.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208P00525000 | 2023-12-01 11:53AM EST | 525.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA231208P00530000 | 2023-11-30 9:50AM EST | 530.00 | 52.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA231208P00535000 | 2023-11-30 1:30PM EST | 535.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00540000 | 2023-11-30 11:47AM EST | 540.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00545000 | 2023-12-01 2:52PM EST | 545.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA231208P00550000 | 2023-11-30 11:06AM EST | 550.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208P00555000 | 2023-11-27 1:58PM EST | 555.00 | 71.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208P00560000 | 2023-11-24 10:40AM EST | 560.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00570000 | 2023-11-22 2:10PM EST | 570.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA231208P00580000 | 2023-11-20 3:49PM EST | 580.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231208P00590000 | 2023-11-20 3:49PM EST | 590.00 | 87.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA231208P00600000 | 2023-12-01 3:38PM EST | 600.00 | 132.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00610000 | 2023-11-30 3:49PM EST | 610.00 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00620000 | 2023-12-01 3:52PM EST | 620.00 | 152.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA231208P00630000 | 2023-11-29 10:10AM EST | 630.00 | 147.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA231208P00640000 | 2023-11-28 2:00PM EST | 640.00 | 162.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA231208P00650000 | 2023-12-01 10:41AM EST | 650.00 | 185.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208P00660000 | 2023-11-30 11:06AM EST | 660.00 | 190.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA231208P00670000 | 2023-11-28 9:46AM EST | 670.00 | 189.41 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| NVDA231208P00680000 | 2023-11-28 10:10AM EST | 680.00 | 202.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208P00700000 | 2023-11-22 2:20PM EST | 700.00 | 206.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA231208P00740000 | 2023-11-16 2:08PM EST | 740.00 | 250.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208P00760000 | 2023-11-21 11:31AM EST | 760.00 | 262.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA231208P00780000 | 2023-12-01 9:38AM EST | 780.00 | 314.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
