Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
27.508,13 +122,88 (+0,45%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.912,52 +349,39 (+1,37%) CMC Crypto 200
607,01 -11,37 (-1,84%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00070000 | 2023-03-24 1:28PM EDT | 70.00 | 195.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230331C00100000 | 2023-03-15 1:23PM EDT | 100.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230331C00105000 | 2023-03-20 12:45PM EDT | 105.00 | 152.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230331C00110000 | 2023-03-24 1:41PM EDT | 110.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230331C00115000 | 2023-03-03 2:32PM EDT | 115.00 | 121.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230331C00125000 | 2023-03-24 10:16AM EDT | 125.00 | 142.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230331C00130000 | 2023-03-23 1:49PM EDT | 130.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331C00135000 | 2023-03-24 12:40PM EDT | 135.00 | 130.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230331C00140000 | 2023-03-24 11:48AM EDT | 140.00 | 126.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230331C00145000 | 2023-03-24 3:37PM EDT | 145.00 | 121.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230331C00150000 | 2023-03-24 11:47AM EDT | 150.00 | 116.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230331C00155000 | 2023-03-24 1:39PM EDT | 155.00 | 110.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230331C00160000 | 2023-03-24 3:48PM EDT | 160.00 | 107.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331C00165000 | 2023-03-24 3:47PM EDT | 165.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230331C00170000 | 2023-03-24 3:35PM EDT | 170.00 | 97.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA230331C00175000 | 2023-03-24 3:51PM EDT | 175.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230331C00180000 | 2023-03-24 3:49PM EDT | 180.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA230331C00185000 | 2023-03-24 12:22PM EDT | 185.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331C00190000 | 2023-03-24 3:22PM EDT | 190.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA230331C00192500 | 2023-03-24 3:20PM EDT | 192.50 | 74.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331C00195000 | 2023-03-24 11:35AM EDT | 195.00 | 70.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331C00197500 | 2023-03-24 3:57PM EDT | 197.50 | 70.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230331C00200000 | 2023-03-24 2:14PM EDT | 200.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331C00202500 | 2023-03-24 11:26AM EDT | 202.50 | 62.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230331C00205000 | 2023-03-24 1:24PM EDT | 205.00 | 59.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230331C00207500 | 2023-03-24 3:07PM EDT | 207.50 | 58.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230331C00210000 | 2023-03-24 3:41PM EDT | 210.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA230331C00212500 | 2023-03-24 3:59PM EDT | 212.50 | 55.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA230331C00215000 | 2023-03-24 3:51PM EDT | 215.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA230331C00217500 | 2023-03-24 3:43PM EDT | 217.50 | 50.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA230331C00220000 | 2023-03-24 3:48PM EDT | 220.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA230331C00222500 | 2023-03-24 3:47PM EDT | 222.50 | 45.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA230331C00225000 | 2023-03-24 3:01PM EDT | 225.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA230331C00227500 | 2023-03-24 3:42PM EDT | 227.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230331C00230000 | 2023-03-24 3:30PM EDT | 230.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA230331C00232500 | 2023-03-24 3:42PM EDT | 232.50 | 35.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA230331C00235000 | 2023-03-24 3:56PM EDT | 235.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA230331C00237500 | 2023-03-24 3:50PM EDT | 237.50 | 30.57 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA230331C00240000 | 2023-03-24 3:56PM EDT | 240.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NVDA230331C00242500 | 2023-03-24 3:58PM EDT | 242.50 | 25.84 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA230331C00245000 | 2023-03-24 3:52PM EDT | 245.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| NVDA230331C00247500 | 2023-03-24 3:54PM EDT | 247.50 | 20.88 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| NVDA230331C00250000 | 2023-03-24 3:59PM EDT | 250.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 0.00% |
| NVDA230331C00252500 | 2023-03-24 3:59PM EDT | 252.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| NVDA230331C00255000 | 2023-03-24 3:57PM EDT | 255.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.00% |
| NVDA230331C00257500 | 2023-03-24 3:59PM EDT | 257.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| NVDA230331C00260000 | 2023-03-24 3:59PM EDT | 260.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2,654 | 0 | 0.00% |
| NVDA230331C00262500 | 2023-03-24 3:59PM EDT | 262.50 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2,843 | 0 | 0.00% |
| NVDA230331C00265000 | 2023-03-24 3:59PM EDT | 265.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 8,151 | 0 | 0.00% |
| NVDA230331C00267500 | 2023-03-24 3:59PM EDT | 267.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6,602 | 0 | 0.00% |
| NVDA230331C00270000 | 2023-03-24 3:59PM EDT | 270.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 14,927 | 0 | 1.56% |
| NVDA230331C00272500 | 2023-03-24 3:59PM EDT | 272.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5,780 | 0 | 3.13% |
| NVDA230331C00275000 | 2023-03-24 3:59PM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11,955 | 0 | 6.25% |
| NVDA230331C00277500 | 2023-03-24 3:59PM EDT | 277.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4,772 | 0 | 6.25% |
| NVDA230331C00280000 | 2023-03-24 3:59PM EDT | 280.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 12,833 | 0 | 6.25% |
| NVDA230331C00282500 | 2023-03-24 4:00PM EDT | 282.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 12.50% |
| NVDA230331C00285000 | 2023-03-24 3:59PM EDT | 285.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4,062 | 0 | 12.50% |
| NVDA230331C00287500 | 2023-03-24 3:59PM EDT | 287.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 12.50% |
| NVDA230331C00290000 | 2023-03-24 3:59PM EDT | 290.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,628 | 0 | 12.50% |
| NVDA230331C00292500 | 2023-03-24 3:59PM EDT | 292.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 12.50% |
| NVDA230331C00295000 | 2023-03-24 3:59PM EDT | 295.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,466 | 0 | 12.50% |
| NVDA230331C00297500 | 2023-03-24 3:59PM EDT | 297.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 25.00% |
| NVDA230331C00300000 | 2023-03-24 3:59PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,901 | 0 | 25.00% |
| NVDA230331C00302500 | 2023-03-24 3:59PM EDT | 302.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| NVDA230331C00305000 | 2023-03-24 3:57PM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 25.00% |
| NVDA230331C00307500 | 2023-03-24 3:57PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| NVDA230331C00310000 | 2023-03-24 3:55PM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 25.00% |
| NVDA230331C00312500 | 2023-03-24 3:13PM EDT | 312.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 25.00% |
| NVDA230331C00315000 | 2023-03-24 3:55PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| NVDA230331C00317500 | 2023-03-24 3:33PM EDT | 317.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA230331C00320000 | 2023-03-24 3:55PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| NVDA230331C00322500 | 2023-03-24 3:43PM EDT | 322.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| NVDA230331C00325000 | 2023-03-24 3:47PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA230331C00327500 | 2023-03-24 2:13PM EDT | 327.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA230331C00330000 | 2023-03-24 3:58PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| NVDA230331C00335000 | 2023-03-24 12:11PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA230331C00340000 | 2023-03-24 11:40AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230331C00345000 | 2023-03-24 3:53PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA230331C00350000 | 2023-03-24 3:55PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00070000 | 2023-03-17 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230331P00090000 | 2023-02-27 12:27PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230331P00095000 | 2023-02-21 11:27AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 300.00% |
| NVDA230331P00100000 | 2023-02-21 1:28PM EDT | 100.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 16 | 262.50% |
| NVDA230331P00105000 | 2023-03-22 9:53AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230331P00110000 | 2023-03-22 9:53AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230331P00115000 | 2023-03-22 3:41PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA230331P00120000 | 2023-03-22 2:35PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230331P00125000 | 2023-03-22 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NVDA230331P00130000 | 2023-03-24 10:05AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230331P00135000 | 2023-03-24 11:49AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230331P00140000 | 2023-03-16 3:55PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA230331P00145000 | 2023-03-24 2:36PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA230331P00150000 | 2023-03-24 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230331P00155000 | 2023-03-24 11:55AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230331P00160000 | 2023-03-24 3:47PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| NVDA230331P00165000 | 2023-03-24 3:54PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NVDA230331P00170000 | 2023-03-24 3:42PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA230331P00175000 | 2023-03-24 12:39PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA230331P00180000 | 2023-03-24 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NVDA230331P00185000 | 2023-03-24 2:18PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA230331P00187500 | 2023-03-24 10:46AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NVDA230331P00190000 | 2023-03-24 3:49PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| NVDA230331P00192500 | 2023-03-24 3:49PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA230331P00195000 | 2023-03-24 3:52PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NVDA230331P00197500 | 2023-03-24 3:39PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA230331P00200000 | 2023-03-24 3:59PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 50.00% |
| NVDA230331P00202500 | 2023-03-24 2:48PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NVDA230331P00205000 | 2023-03-24 3:59PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| NVDA230331P00207500 | 2023-03-24 3:38PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| NVDA230331P00210000 | 2023-03-24 3:51PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 50.00% |
| NVDA230331P00212500 | 2023-03-24 3:47PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| NVDA230331P00215000 | 2023-03-24 3:59PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| NVDA230331P00217500 | 2023-03-24 3:53PM EDT | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 50.00% |
| NVDA230331P00220000 | 2023-03-24 3:58PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,843 | 0 | 25.00% |
| NVDA230331P00222500 | 2023-03-24 3:55PM EDT | 222.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| NVDA230331P00225000 | 2023-03-24 3:59PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 25.00% |
| NVDA230331P00227500 | 2023-03-24 3:59PM EDT | 227.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 25.00% |
| NVDA230331P00230000 | 2023-03-24 3:59PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,370 | 0 | 25.00% |
| NVDA230331P00232500 | 2023-03-24 3:59PM EDT | 232.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 25.00% |
| NVDA230331P00235000 | 2023-03-24 3:59PM EDT | 235.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,588 | 0 | 25.00% |
| NVDA230331P00237500 | 2023-03-24 3:59PM EDT | 237.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,968 | 0 | 25.00% |
| NVDA230331P00240000 | 2023-03-24 3:59PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10,203 | 0 | 25.00% |
| NVDA230331P00242500 | 2023-03-24 3:59PM EDT | 242.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 25.00% |
| NVDA230331P00245000 | 2023-03-24 3:59PM EDT | 245.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4,741 | 0 | 12.50% |
| NVDA230331P00247500 | 2023-03-24 3:59PM EDT | 247.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3,063 | 0 | 12.50% |
| NVDA230331P00250000 | 2023-03-24 3:59PM EDT | 250.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 15,197 | 0 | 12.50% |
| NVDA230331P00252500 | 2023-03-24 3:59PM EDT | 252.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 12.50% |
| NVDA230331P00255000 | 2023-03-24 3:59PM EDT | 255.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6,191 | 0 | 12.50% |
| NVDA230331P00257500 | 2023-03-24 3:59PM EDT | 257.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,433 | 0 | 6.25% |
| NVDA230331P00260000 | 2023-03-24 3:59PM EDT | 260.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 23,204 | 0 | 6.25% |
| NVDA230331P00262500 | 2023-03-24 3:59PM EDT | 262.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4,520 | 0 | 3.13% |
| NVDA230331P00265000 | 2023-03-24 3:59PM EDT | 265.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 14,596 | 0 | 3.13% |
| NVDA230331P00267500 | 2023-03-24 3:59PM EDT | 267.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3,708 | 0 | 0.39% |
| NVDA230331P00270000 | 2023-03-24 3:59PM EDT | 270.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 6,933 | 0 | 0.00% |
| NVDA230331P00272500 | 2023-03-24 3:59PM EDT | 272.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2,195 | 0 | 0.00% |
| NVDA230331P00275000 | 2023-03-24 3:58PM EDT | 275.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 0.00% |
| NVDA230331P00277500 | 2023-03-24 3:57PM EDT | 277.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| NVDA230331P00280000 | 2023-03-24 3:59PM EDT | 280.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| NVDA230331P00282500 | 2023-03-24 3:46PM EDT | 282.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA230331P00285000 | 2023-03-24 2:52PM EDT | 285.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA230331P00287500 | 2023-03-24 3:19PM EDT | 287.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331P00290000 | 2023-03-24 2:16PM EDT | 290.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA230331P00292500 | 2023-03-24 11:31AM EDT | 292.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| NVDA230331P00295000 | 2023-03-24 12:03PM EDT | 295.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NVDA230331P00297500 | 2023-03-20 2:21PM EDT | 297.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331P00300000 | 2023-03-24 10:46AM EDT | 300.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230331P00302500 | 2023-03-24 12:32PM EDT | 302.50 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230331P00305000 | 2023-03-24 12:13PM EDT | 305.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230331P00307500 | 2023-03-24 9:55AM EDT | 307.50 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230331P00310000 | 2023-03-24 11:48AM EDT | 310.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230331P00312500 | 2023-03-22 9:37AM EDT | 312.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331P00315000 | 2023-03-24 11:07AM EDT | 315.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230331P00317500 | 2023-03-21 9:55AM EDT | 317.50 | 55.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331P00320000 | 2023-03-21 9:51AM EDT | 320.00 | 57.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230331P00325000 | 2023-03-23 12:06PM EDT | 325.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331P00330000 | 2023-03-24 11:12AM EDT | 330.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230331P00335000 | 2023-03-13 3:40PM EDT | 335.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230331P00340000 | 2023-03-01 3:54PM EDT | 340.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331P00345000 | 2023-03-22 3:57PM EDT | 345.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230331P00350000 | 2023-03-23 2:25PM EDT | 350.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
