La bourse est fermée

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
117,93-3,16 (-2,61 %)
À la clôture : 04:00PM EDT
118,00 +0,07 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVDA240726C000700002024-07-19 3:45PM EDT70.0048.2947.9048.35-2.44-4.81%277377187.50%
NVDA240726C000750002024-07-19 3:13PM EDT75.0043.7342.8043.45-1.47-3.25%5658165.63%
NVDA240726C000800002024-07-19 2:49PM EDT80.0038.2037.9038.65-2.08-5.16%501828159.96%
NVDA240726C000810002024-07-19 2:19PM EDT81.0037.4836.7537.55-0.77-2.01%89139143.55%
NVDA240726C000820002024-07-19 11:11AM EDT82.0037.6535.7536.55-0.90-2.33%324139.45%
NVDA240726C000830002024-07-19 10:17AM EDT83.0037.7034.8035.55+0.50+1.34%885138.09%
NVDA240726C000840002024-07-19 2:33PM EDT84.0034.0533.7034.55-3.10-8.34%41035128.91%
NVDA240726C000850002024-07-19 3:30PM EDT85.0033.8732.8533.50-1.71-4.81%37132130.08%
NVDA240726C000860002024-07-19 3:49PM EDT86.0032.1231.8032.45-1.95-5.72%2557121.09%
NVDA240726C000870002024-07-19 10:01AM EDT87.0033.2030.8031.55+2.20+7.10%1132122.07%
NVDA240726C000880002024-07-18 2:57PM EDT88.0032.6029.8030.550.00-116126118.16%
NVDA240726C000890002024-07-19 3:41PM EDT89.0029.1828.8029.60-2.72-8.53%54185116.41%
NVDA240726C000900002024-07-19 3:12PM EDT90.0028.0027.9528.40-2.78-9.03%4761,438110.55%
NVDA240726C000910002024-07-19 1:22PM EDT91.0026.8626.8527.55-2.44-8.33%31137108.79%
NVDA240726C000920002024-07-19 12:54PM EDT92.0026.2425.8526.60-2.39-8.35%19164106.74%
NVDA240726C000930002024-07-19 3:59PM EDT93.0025.4524.8525.60-1.96-7.15%187102.93%
NVDA240726C000940002024-07-19 12:48PM EDT94.0024.6223.8524.60-1.38-5.31%47799.02%
NVDA240726C000950002024-07-19 3:51PM EDT95.0023.1523.0023.45-3.35-12.64%29139895.21%
NVDA240726C000960002024-07-19 2:52PM EDT96.0022.1921.8522.65-1.71-7.15%21812492.97%
NVDA240726C000970002024-07-19 3:47PM EDT97.0021.4220.9021.65-0.93-4.16%710690.63%
NVDA240726C000980002024-07-19 3:16PM EDT98.0020.1519.9020.65-3.35-14.26%9418986.82%
NVDA240726C000990002024-07-19 11:11AM EDT99.0020.8018.9019.65-2.00-8.77%617183.01%
NVDA240726C001000002024-07-19 3:57PM EDT100.0018.3418.1019.80-3.32-15.33%2,2012,357105.27%
NVDA240726C001010002024-07-19 2:49PM EDT101.0017.9716.9517.75-2.76-13.31%22313878.91%
NVDA240726C001020002024-07-19 3:59PM EDT102.0016.5116.1516.60-2.34-12.41%17632476.07%
NVDA240726C001030002024-07-19 3:26PM EDT103.0015.5515.1515.65-1.75-10.12%90150973.14%
NVDA240726C001040002024-07-19 3:00PM EDT104.0014.6514.2015.05-2.95-16.76%6828977.15%
NVDA240726C001050002024-07-19 3:57PM EDT105.0013.4513.3013.90-2.78-17.13%5131,06372.07%
NVDA240726C001060002024-07-19 3:58PM EDT106.0012.5512.3012.80-3.45-21.56%21636666.21%
NVDA240726C001070002024-07-19 3:08PM EDT107.0011.6511.4014.00-3.10-21.02%14232890.65%
NVDA240726C001080002024-07-19 3:39PM EDT108.0010.8410.5510.95-2.51-18.80%4271,32663.33%
NVDA240726C001090002024-07-19 3:53PM EDT109.009.979.7010.10-2.93-22.71%1581,48862.55%
NVDA240726C001100002024-07-19 3:59PM EDT110.009.008.859.25-3.20-26.23%2,3459,91061.28%
NVDA240726C001110002024-07-19 3:58PM EDT111.008.258.158.30-2.75-25.00%1,36866860.06%
NVDA240726C001120002024-07-19 3:59PM EDT112.007.507.357.50-2.45-24.62%4551,06958.84%
NVDA240726C001130002024-07-19 3:59PM EDT113.006.776.606.75-2.49-26.89%1,1431,45058.01%
NVDA240726C001140002024-07-19 3:58PM EDT114.006.105.906.10-2.69-30.60%1,6852,35357.91%
NVDA240726C001150002024-07-19 3:59PM EDT115.005.395.305.40-2.61-32.62%9,8906,71557.54%
NVDA240726C001160002024-07-19 3:59PM EDT116.004.804.654.80-2.40-33.33%4,3283,20956.96%
NVDA240726C001170002024-07-19 3:59PM EDT117.004.304.104.20-2.10-32.81%6,7233,08256.49%
NVDA240726C001180002024-07-19 3:59PM EDT118.003.613.603.65-2.25-38.40%17,4726,64856.18%
NVDA240726C001190002024-07-19 3:59PM EDT119.003.143.053.20-2.06-39.62%24,1268,52455.57%
NVDA240726C001200002024-07-19 3:59PM EDT120.002.662.652.71-1.94-42.17%61,76431,24155.10%
NVDA240726C001210002024-07-19 3:59PM EDT121.002.292.242.31-1.81-44.15%37,80711,98754.61%
NVDA240726C001220002024-07-19 3:59PM EDT122.001.921.901.95-1.73-47.40%31,69414,70054.35%
NVDA240726C001230002024-07-19 3:59PM EDT123.001.641.591.66-1.51-47.94%26,57813,25854.22%
NVDA240726C001240002024-07-19 3:59PM EDT124.001.351.321.39-1.37-50.37%20,9497,87153.98%
NVDA240726C001250002024-07-19 3:59PM EDT125.001.131.101.13-1.24-52.32%57,62729,61053.64%
NVDA240726C001260002024-07-19 3:59PM EDT126.000.920.900.92-1.11-54.68%21,53649,83553.32%
NVDA240726C001270002024-07-19 3:59PM EDT127.000.740.720.76-0.96-56.47%16,10447,16853.13%
NVDA240726C001280002024-07-19 3:59PM EDT128.000.620.580.62-0.83-57.24%14,61823,86053.03%
NVDA240726C001290002024-07-19 3:59PM EDT129.000.490.480.50-0.69-58.47%9,25410,72853.17%
NVDA240726C001300002024-07-19 3:59PM EDT130.000.400.390.40-0.59-59.60%35,16139,01853.17%
NVDA240726C001310002024-07-19 3:59PM EDT131.000.330.310.33-0.49-59.76%12,54511,07753.32%
NVDA240726C001320002024-07-19 3:59PM EDT132.000.260.250.26-0.41-61.19%9,80815,05553.32%
NVDA240726C001330002024-07-19 3:59PM EDT133.000.210.200.22-0.35-62.50%3,60011,12553.81%
NVDA240726C001340002024-07-19 3:59PM EDT134.000.170.170.19-0.29-63.04%4,12312,63554.69%
NVDA240726C001350002024-07-19 3:59PM EDT135.000.150.150.16-0.22-59.46%24,50730,32355.66%
NVDA240726C001360002024-07-19 3:59PM EDT136.000.140.120.14-0.18-56.25%5,46810,44956.25%
NVDA240726C001370002024-07-19 3:57PM EDT137.000.110.100.12-0.15-57.69%4,4377,57256.84%
NVDA240726C001380002024-07-19 3:59PM EDT138.000.100.090.10-0.12-54.55%2,0275,96157.81%
NVDA240726C001390002024-07-19 3:59PM EDT139.000.080.080.09-0.09-52.94%1,5665,40158.98%
NVDA240726C001400002024-07-19 3:59PM EDT140.000.080.070.08-0.08-50.00%15,32939,47759.77%
NVDA240726C001410002024-07-19 3:55PM EDT141.000.070.060.08-0.06-46.15%8262,92861.33%
NVDA240726C001420002024-07-19 3:59PM EDT142.000.050.050.06-0.07-58.33%1,4443,52561.33%
NVDA240726C001430002024-07-19 3:39PM EDT143.000.060.050.07-0.03-33.33%1,2005,11264.06%
NVDA240726C001440002024-07-19 3:57PM EDT144.000.050.050.06-0.03-37.50%7,1556,41565.23%
NVDA240726C001450002024-07-19 3:52PM EDT145.000.050.040.06-0.03-37.50%15,46413,36366.02%
NVDA240726C001460002024-07-19 3:41PM EDT146.000.050.040.05-0.02-28.57%3436,18767.19%
NVDA240726C001470002024-07-19 3:49PM EDT147.000.040.040.05-0.02-33.33%6,7813,06469.14%
NVDA240726C001480002024-07-19 3:59PM EDT148.000.040.030.05-0.01-20.00%2,6123,14869.53%
NVDA240726C001490002024-07-19 3:59PM EDT149.000.040.030.050.00-9233,28371.48%
NVDA240726C001500002024-07-19 3:55PM EDT150.000.030.030.04-0.02-40.00%2,64623,22871.88%
NVDA240726C001520002024-07-19 3:58PM EDT152.000.040.030.040.00-3,1652,94275.39%
NVDA240726C001550002024-07-19 3:52PM EDT155.000.030.020.030.00-3,59610,12277.34%
NVDA240726C001600002024-07-19 3:59PM EDT160.000.030.020.030.00-64213,77285.16%
NVDA240726C001650002024-07-19 3:32PM EDT165.000.020.020.030.00-8584,21592.97%
NVDA240726C001700002024-07-19 3:59PM EDT170.000.020.010.030.00-90510,63197.66%
NVDA240726C001750002024-07-19 3:40PM EDT175.000.020.010.03+0.01+100.00%8713,303104.69%
NVDA240726C001800002024-07-19 2:06PM EDT180.000.020.010.020.00-1893,675107.81%
NVDA240726C001850002024-07-19 2:04PM EDT185.000.010.010.020.00-144,432114.06%
NVDA240726C001900002024-07-19 3:56PM EDT190.000.020.010.02+0.01+100.00%5513,319120.31%
NVDA240726C001950002024-07-19 3:57PM EDT195.000.010.000.020.00-9144,295121.88%
NVDA240726C002000002024-07-19 3:45PM EDT200.000.010.000.020.00-10,5644,631126.56%
NVDA240726C002050002024-07-19 3:06PM EDT205.000.010.000.010.00-10,2311,004125.00%
NVDA240726C002100002024-07-19 2:46PM EDT210.000.010.000.010.00-24,59126,330131.25%
NVDA240726C002150002024-07-19 2:28PM EDT215.000.010.000.010.00-33,53013,000134.38%
NVDA240726C002200002024-07-19 3:52PM EDT220.000.010.000.010.00-25,320660137.50%
NVDA240726C009900002024-06-07 3:52PM EDT990.00237.89233.60244.75+237.89-1-0.00%
NVDA240726C010000002024-06-07 3:47PM EDT1,000.00231.00222.55234.20+231.00-3-0.00%
NVDA240726C010200002024-06-07 3:24PM EDT1,020.00210.09205.65217.15+210.09-1-0.00%
NVDA240726C010300002024-06-07 2:58PM EDT1,030.00202.81198.95207.25+202.81-40-0.00%
NVDA240726C010400002024-06-07 9:46AM EDT1,040.00180.20190.85199.10+180.20-6-0.00%
NVDA240726C010500002024-06-07 3:58PM EDT1,050.00186.79181.20192.10+186.79-2-0.00%
NVDA240726C010700002024-06-07 3:58PM EDT1,070.00171.42166.20176.50+171.42-1100.00%
NVDA240726C010900002024-06-06 1:58PM EDT1,090.00151.63150.55161.95+151.63--20.00%
NVDA240726C011000002024-06-07 3:51PM EDT1,100.00150.59143.60152.50+150.59-1550.00%
NVDA240726C011100002024-06-07 3:52PM EDT1,110.00142.08138.60147.35+142.08-1110.00%
NVDA240726C011200002024-06-06 3:56PM EDT1,120.00140.28130.95140.80+140.28--10.00%
NVDA240726C011300002024-06-07 9:30AM EDT1,130.00123.65124.05134.05+123.65-100.00%
NVDA240726C011400002024-06-07 12:55PM EDT1,140.00124.80117.80127.45+124.80-660.00%
NVDA240726C011500002024-06-07 1:32PM EDT1,150.00118.14112.75120.40+118.14-434,164.84%
NVDA240726C011600002024-06-07 3:56PM EDT1,160.00111.00106.25115.30+111.00-323,325.20%
NVDA240726C011700002024-06-07 3:47PM EDT1,170.00105.50101.00107.50+105.50-322,944.43%
NVDA240726C011800002024-06-07 3:58PM EDT1,180.0098.7595.55101.95+98.75-1572,728.61%
NVDA240726C011900002024-06-07 2:34PM EDT1,190.0089.9090.1596.60+89.90-40152,561.13%
NVDA240726C012000002024-06-07 3:59PM EDT1,200.0087.7785.5591.35+87.77-95552,431.01%
NVDA240726C012100002024-06-07 3:56PM EDT1,210.0083.4581.1086.30+83.45-63352,320.02%
NVDA240726C012200002024-06-07 3:58PM EDT1,220.0078.9576.2081.75+78.95-62252,219.92%
NVDA240726C012300002024-06-07 12:01PM EDT1,230.0067.8570.6577.30+67.85-3152,122.36%
NVDA240726C012400002024-06-07 1:08PM EDT1,240.0073.5067.4573.00+73.50-1362,054.25%
NVDA240726C012500002024-06-07 3:52PM EDT1,250.0066.4862.6068.90+66.48-85571,976.51%
NVDA240726C012600002024-06-07 3:56PM EDT1,260.0060.5860.6064.95+60.58-1341,927.59%
NVDA240726C012700002024-06-07 3:52PM EDT1,270.0059.0054.8061.30+59.00-5121,851.20%
NVDA240726C012800002024-06-07 3:52PM EDT1,280.0054.0151.5557.60+54.01-951,797.24%
NVDA240726C012900002024-06-07 3:58PM EDT1,290.0050.9748.1052.45+50.97-2721,731.45%
NVDA240726C013000002024-06-07 3:52PM EDT1,300.0047.6844.7051.35+47.68-49421,698.54%
NVDA240726C013100002024-06-07 2:14PM EDT1,310.0043.0041.6048.30+43.00-321,653.13%
NVDA240726C013200002024-06-07 2:22PM EDT1,320.0040.0538.7545.60+40.05-1171,612.60%
NVDA240726C013300002024-06-07 2:12PM EDT1,330.0039.7335.8042.30+39.73-221,566.77%
NVDA240726C013400002024-06-06 1:18PM EDT1,340.0038.0033.9540.50+38.00--141,540.82%
NVDA240726C013500002024-06-07 3:59PM EDT1,350.0034.0034.0037.40+34.00-58311,519.43%
NVDA240726C013600002024-06-07 3:51PM EDT1,360.0032.6528.6035.25+32.65-1-1,462.89%
NVDA240726C013900002024-06-07 10:14AM EDT1,390.0025.6723.2529.40+25.67-1-1,379.93%
NVDA240726C014000002024-06-07 3:13PM EDT1,400.0025.0021.8027.55+25.00-6-1,354.93%
NVDA240726C014200002024-06-07 12:20PM EDT1,420.0022.9818.2023.75+22.98-9-1,296.44%
NVDA240726C014500002024-06-07 3:59PM EDT1,450.0017.5015.0020.60+17.50-4-1,245.75%
NVDA240726C014800002024-06-07 1:51PM EDT1,480.0020.1013.0517.05+20.10-20-1,199.41%
NVDA240726C015000002024-06-07 1:56PM EDT1,500.0015.3511.8014.45+15.35-15-1,164.40%
NVDA240726C015500002024-06-07 1:40PM EDT1,550.0011.257.9011.15+11.25-5-1,093.26%
NVDA240726C016000002024-06-07 3:39PM EDT1,600.007.995.459.10+7.99-4-1,043.75%
NVDA240726C017000002024-06-07 3:58PM EDT1,700.005.852.155.80+5.85-3-952.54%
NVDA240726C017500002024-06-07 2:27PM EDT1,750.006.002.096.20+6.00-1-966.02%
NVDA240726C020000002024-06-07 3:54PM EDT2,000.002.001.002.00+2.00-7-863.09%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVDA240726P000700002024-07-19 3:31PM EDT70.000.030.020.03+0.01+50.00%15,38924,897143.75%
NVDA240726P000750002024-07-19 3:55PM EDT75.000.030.030.040.00-4,14011,066131.25%
NVDA240726P000800002024-07-19 3:54PM EDT80.000.050.040.05+0.01+25.00%2,09512,113117.58%
NVDA240726P000810002024-07-19 3:47PM EDT81.000.050.040.050.00-1,06516,977114.06%
NVDA240726P000820002024-07-19 3:45PM EDT82.000.060.040.050.00-3,6517,327110.94%
NVDA240726P000830002024-07-19 3:57PM EDT83.000.050.040.06-0.01-16.67%2,0024,458108.98%
NVDA240726P000840002024-07-19 3:44PM EDT84.000.060.040.060.00-1,1623,603105.47%
NVDA240726P000850002024-07-19 3:44PM EDT85.000.070.050.06+0.01+16.67%8066,757103.52%
NVDA240726P000860002024-07-19 3:51PM EDT86.000.070.050.07-0.01-12.50%3228,507101.56%
NVDA240726P000870002024-07-19 3:33PM EDT87.000.060.050.07-0.02-25.00%30510,39998.05%
NVDA240726P000880002024-07-19 3:49PM EDT88.000.070.060.07-0.02-22.22%1426,02495.70%
NVDA240726P000890002024-07-19 3:46PM EDT89.000.080.060.08-0.02-20.00%2,0475,08393.55%
NVDA240726P000900002024-07-19 3:59PM EDT90.000.070.070.08-0.03-30.00%6,0035,32291.02%
NVDA240726P000910002024-07-19 3:39PM EDT91.000.090.070.09-0.01-10.00%2,21343188.67%
NVDA240726P000920002024-07-19 3:49PM EDT92.000.090.080.10-0.02-18.18%42685187.11%
NVDA240726P000930002024-07-19 3:58PM EDT93.000.100.090.10-0.03-23.08%3053,45184.38%
NVDA240726P000940002024-07-19 3:57PM EDT94.000.100.090.11-0.03-23.08%3,3042,38181.64%
NVDA240726P000950002024-07-19 3:54PM EDT95.000.110.100.12-0.04-26.67%2,3182,89279.69%
NVDA240726P000960002024-07-19 3:59PM EDT96.000.120.110.13-0.05-29.41%44567177.34%
NVDA240726P000970002024-07-19 3:59PM EDT97.000.130.120.14-0.03-18.75%8271,00675.20%
NVDA240726P000980002024-07-19 3:58PM EDT98.000.140.130.15-0.04-22.22%5363,41972.66%
NVDA240726P000990002024-07-19 3:58PM EDT99.000.170.150.17-0.05-22.73%1,4414,57571.09%
NVDA240726P001000002024-07-19 3:59PM EDT100.000.180.170.18-0.03-14.29%25,44025,10268.75%
NVDA240726P001010002024-07-19 3:57PM EDT101.000.210.190.21-0.09-30.00%1,4114,70767.09%
NVDA240726P001020002024-07-19 3:55PM EDT102.000.240.220.240.00-12,01612,65065.43%
NVDA240726P001030002024-07-19 3:59PM EDT103.000.250.250.28-0.06-19.35%3,6042,53163.77%
NVDA240726P001040002024-07-19 3:58PM EDT104.000.310.300.32-0.11-26.19%1,4581,96562.40%
NVDA240726P001050002024-07-19 3:59PM EDT105.000.350.350.37+0.01+2.94%10,34111,51760.84%
NVDA240726P001060002024-07-19 3:58PM EDT106.000.430.420.45-0.03-6.52%2,9164,08359.91%
NVDA240726P001070002024-07-19 3:59PM EDT107.000.520.510.53+0.09+20.93%4,4354,46658.84%
NVDA240726P001080002024-07-19 3:59PM EDT108.000.620.610.64+0.12+24.00%9,5626,30657.91%
NVDA240726P001090002024-07-19 3:59PM EDT109.000.750.740.77+0.15+25.00%5,8166,71157.18%
NVDA240726P001100002024-07-19 3:59PM EDT110.000.910.870.92+0.24+35.82%25,10122,57756.10%
NVDA240726P001110002024-07-19 3:59PM EDT111.001.101.081.13+0.31+39.24%6,12914,43156.06%
NVDA240726P001120002024-07-19 3:59PM EDT112.001.301.301.35+0.38+41.30%10,04613,54555.52%
NVDA240726P001130002024-07-19 3:59PM EDT113.001.551.551.61+0.47+43.52%8,19615,23555.01%
NVDA240726P001140002024-07-19 3:59PM EDT114.001.841.841.91+0.56+43.75%8,0096,43754.54%
NVDA240726P001150002024-07-19 3:59PM EDT115.002.182.182.24+0.64+41.56%39,46523,13654.10%
NVDA240726P001160002024-07-19 3:59PM EDT116.002.542.562.60+0.74+41.11%16,3299,05053.56%
NVDA240726P001170002024-07-19 3:59PM EDT117.002.972.993.05+0.90+43.48%25,7339,73053.42%
NVDA240726P001180002024-07-19 3:59PM EDT118.003.443.403.50+1.03+42.74%29,20012,99352.42%
NVDA240726P001190002024-07-19 3:59PM EDT119.003.963.954.05+1.18+42.45%22,1047,41552.54%
NVDA240726P001200002024-07-19 3:59PM EDT120.004.454.504.60+1.30+41.27%35,93618,36351.98%
NVDA240726P001210002024-07-19 3:59PM EDT121.005.155.105.20+1.55+43.06%9,44912,33051.47%
NVDA240726P001220002024-07-19 3:58PM EDT122.005.725.755.90+1.57+37.83%6,2026,31251.47%
NVDA240726P001230002024-07-19 3:58PM EDT123.006.446.406.60+1.84+40.00%5,7075,72650.76%
NVDA240726P001240002024-07-19 3:59PM EDT124.007.207.157.30+1.95+37.14%5,8215,17350.17%
NVDA240726P001250002024-07-19 3:59PM EDT125.007.757.908.10+1.95+33.62%2,99515,21451.90%
NVDA240726P001260002024-07-19 3:59PM EDT126.008.808.509.05+2.25+34.35%1,2939,82954.88%
NVDA240726P001270002024-07-19 3:59PM EDT127.009.559.359.80+2.38+33.19%2,3786,20152.88%
NVDA240726P001280002024-07-19 3:56PM EDT128.0010.3610.2010.70+2.29+28.38%1,2246,75653.86%
NVDA240726P001290002024-07-19 3:56PM EDT129.0011.4211.1511.75+2.37+26.19%1,2722,43258.64%
NVDA240726P001300002024-07-19 3:59PM EDT130.0012.2012.0512.50+2.71+28.56%1,7058,13954.39%
NVDA240726P001310002024-07-19 3:58PM EDT131.0013.2412.9513.45+2.75+26.22%5593,08055.66%
NVDA240726P001320002024-07-19 3:34PM EDT132.0014.3013.9014.40+3.05+27.11%1102,31456.64%
NVDA240726P001330002024-07-19 3:55PM EDT133.0015.1014.8515.35+2.45+19.37%4562,79257.23%
NVDA240726P001340002024-07-19 3:59PM EDT134.0016.0615.8516.35+2.38+17.40%2591,23259.96%
NVDA240726P001350002024-07-19 3:22PM EDT135.0016.8616.8517.30+2.36+16.28%3253,23260.06%
NVDA240726P001360002024-07-19 3:52PM EDT136.0018.2017.8018.30+2.80+18.18%2342,54162.70%
NVDA240726P001370002024-07-19 3:42PM EDT137.0019.1918.7519.30+1.91+11.05%9285665.14%
NVDA240726P001380002024-07-19 3:57PM EDT138.0020.1019.7520.25+0.94+4.91%15269364.55%
NVDA240726P001390002024-07-19 3:27PM EDT139.0020.3020.7521.30+1.00+5.18%3253770.12%
NVDA240726P001400002024-07-19 2:12PM EDT140.0021.8319.2523.20+2.65+13.82%1543,008106.10%
NVDA240726P001410002024-07-19 11:39AM EDT141.0023.0020.3024.20-0.83-3.48%25100109.08%
NVDA240726P001420002024-07-19 1:24PM EDT142.0024.3021.4525.20-0.05-0.21%1174112.01%
NVDA240726P001430002024-07-18 3:15PM EDT143.0023.7022.5026.300.00-2101117.77%
NVDA240726P001440002024-07-19 1:24PM EDT144.0026.3023.2027.20+2.20+9.13%111117.77%
NVDA240726P001450002024-07-19 3:34PM EDT145.0026.8924.2028.15+3.14+13.22%1947119.04%
NVDA240726P001460002024-07-19 11:55AM EDT146.0026.4025.2029.15+0.90+3.53%20121.78%
NVDA240726P001470002024-07-18 3:17PM EDT147.0027.5526.2030.150.00-3011124.51%
NVDA240726P001480002024-07-18 12:07PM EDT148.0029.3027.2031.150.00-520127.20%
NVDA240726P001490002024-07-19 10:52AM EDT149.0029.9028.2032.15+0.95+3.28%10129.83%
NVDA240726P001500002024-07-19 3:01PM EDT150.0031.5029.2033.15+2.55+8.81%4512132.42%
NVDA240726P001520002024-07-11 10:27AM EDT152.0020.5531.2035.150.00-50137.55%
NVDA240726P001550002024-07-18 12:14PM EDT155.0035.6534.2038.150.00-32145.02%
NVDA240726P001600002024-07-19 11:56AM EDT160.0040.2539.2043.15-2.11-4.98%10156.93%
NVDA240726P001650002024-07-19 12:32PM EDT165.0046.1544.2048.15+8.90+23.89%40168.16%
NVDA240726P001700002024-07-15 2:09PM EDT170.0042.2549.4553.250.00-42182.71%
NVDA240726P001750002024-07-15 2:09PM EDT175.0047.2555.5058.250.00-40193.07%
NVDA240726P001800002024-07-15 9:43AM EDT180.0050.5059.4563.250.00-10203.03%
NVDA240726P001850002024-07-11 3:05PM EDT185.0055.6464.4568.250.00-80212.50%
NVDA240726P001900002024-06-21 9:30AM EDT190.0061.7569.4573.250.00-50221.68%
NVDA240726P002000002024-07-05 9:30AM EDT200.0071.6079.4583.250.00-50238.97%
NVDA240726P008000002024-06-07 3:11PM EDT800.002.211.922.27+2.21-9-0.00%
NVDA240726P008400002024-06-07 10:57AM EDT840.003.080.484.75+3.08-2-0.00%
NVDA240726P008500002024-06-07 3:33PM EDT850.002.802.403.10+2.80-5-0.00%
NVDA240726P008700002024-06-07 10:37AM EDT870.003.543.254.60+3.54-1-0.00%
NVDA240726P008800002024-06-07 10:00AM EDT880.005.301.365.80+5.30-2-0.00%
NVDA240726P009000002024-06-07 3:56PM EDT900.004.904.005.00+4.90-6-0.00%
NVDA240726P009400002024-06-07 10:59AM EDT940.007.944.109.05+7.94-5-0.00%
NVDA240726P009500002024-06-07 3:10PM EDT950.007.756.358.90+7.75-7-0.00%
NVDA240726P009800002024-06-07 12:14PM EDT980.0010.909.2011.10+10.90-10-0.00%
NVDA240726P009900002024-06-07 3:53PM EDT990.0011.2510.0011.70+11.25-10-0.00%
NVDA240726P010000002024-06-07 3:59PM EDT1,000.0011.9810.7012.70+11.98-32-0.00%
NVDA240726P010100002024-06-07 3:32PM EDT1,010.0013.9511.7014.80+13.95-3-0.00%
NVDA240726P010200002024-06-07 3:32PM EDT1,020.0015.3913.7517.25+15.39-1-0.00%
NVDA240726P010300002024-06-07 1:50PM EDT1,030.0016.0715.1518.50+16.07-1-0.00%
NVDA240726P010400002024-06-07 9:41AM EDT1,040.0022.2116.3519.85+22.21-2-0.00%
NVDA240726P010500002024-06-07 2:55PM EDT1,050.0020.5518.7022.50+20.55-2-0.00%
NVDA240726P010600002024-06-07 12:58PM EDT1,060.0021.6919.9024.40+21.69-1-0.00%
NVDA240726P010700002024-06-07 3:55PM EDT1,070.0024.6023.2027.70+24.60-5210.00%
NVDA240726P010800002024-06-07 2:46PM EDT1,080.0027.8125.6028.95+27.81-5390.00%
NVDA240726P010900002024-06-07 1:22PM EDT1,090.0029.0827.2031.80+29.08-1350.00%
NVDA240726P011000002024-06-07 3:45PM EDT1,100.0032.1530.0034.00+32.15-662160.00%
NVDA240726P011100002024-06-07 2:14PM EDT1,110.0038.0032.1537.25+38.00-620.00%
NVDA240726P011200002024-06-07 2:14PM EDT1,120.0041.3533.9541.05+41.35-460.00%
NVDA240726P011300002024-06-07 12:44PM EDT1,130.0043.6039.0544.30+43.60-420.00%
NVDA240726P011400002024-06-07 12:44PM EDT1,140.0047.1843.5047.95+47.18-2110.00%
NVDA240726P011500002024-06-07 3:45PM EDT1,150.0048.8545.8051.65+48.85-2080.00%
NVDA240726P011600002024-06-07 2:00PM EDT1,160.0053.5050.0055.55+53.50-110.00%
NVDA240726P011700002024-06-07 3:43PM EDT1,170.0057.0054.3562.25+57.00-440.00%
NVDA240726P011800002024-06-07 3:43PM EDT1,180.0061.0557.2564.15+61.05-14100.00%
NVDA240726P011900002024-06-07 3:10PM EDT1,190.0067.9063.2570.40+67.90-1190.00%
NVDA240726P012000002024-06-07 3:36PM EDT1,200.0072.3066.5073.55+72.30-13430.00%
NVDA240726P012100002024-06-07 3:55PM EDT1,210.0075.5574.0578.55+75.55-2320.00%
NVDA240726P012200002024-06-07 3:59PM EDT1,220.0080.9277.5083.80+80.92-170.00%
NVDA240726P012300002024-06-07 2:42PM EDT1,230.0090.0082.8089.30+90.00-220.00%
NVDA240726P012400002024-06-06 9:47AM EDT1,240.0082.5887.8094.95+82.58--20.00%
NVDA240726P012500002024-06-07 10:20AM EDT1,250.00110.5795.05100.85+110.57-120.00%
NVDA240726P012600002024-06-06 1:51PM EDT1,260.00114.80102.05106.95+114.80--40.00%
NVDA240726P012700002024-06-07 9:30AM EDT1,270.00115.00106.50115.00+115.00-120.00%
NVDA240726P013500002024-06-06 11:32AM EDT1,350.00174.00161.75172.80+174.00--50.00%