Marchés français ouverture 6 h 27 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 807,09 +571,02 (+1,49 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 862,98 -769,32 (-1,29 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 280.00 | 609.50 | 640.70 | 643.95 | 0.00 | - | 1 | 1 | 232.76% |
| NVDA240524C00300000 | 2024-05-06 11:09AM EDT | 300.00 | 614.83 | 620.90 | 623.85 | +68.88 | +12.62% | 1 | 3 | 221.44% |
| NVDA240524C00320000 | 2024-05-02 3:31PM EDT | 320.00 | 542.57 | 600.80 | 604.10 | 0.00 | - | - | 2 | 211.43% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 590.85 | 594.10 | 0.00 | - | 1 | 1 | 206.30% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 580.90 | 584.15 | 0.00 | - | 1 | 1 | 201.90% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 571.10 | 574.05 | 0.00 | - | 1 | 1 | 197.56% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 561.00 | 564.25 | 0.00 | - | - | 1 | 193.31% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 390.00 | 466.11 | 531.10 | 534.35 | 0.00 | - | 1 | 1 | 179.98% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 521.30 | 524.25 | 0.00 | - | 25 | 2 | 176.03% |
| NVDA240524C00430000 | 2024-05-03 11:52AM EDT | 430.00 | 453.94 | 491.25 | 494.55 | 0.00 | - | 1 | 2 | 164.06% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 471.50 | 474.50 | 0.00 | - | - | 15 | 156.64% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 461.40 | 464.65 | 0.00 | - | 1 | 6 | 152.66% |
| NVDA240524C00470000 | 2024-05-03 10:59AM EDT | 470.00 | 411.54 | 451.45 | 454.70 | 0.00 | - | 1 | 3 | 149.07% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 441.50 | 444.75 | 0.00 | - | 1 | 5 | 145.53% |
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 490.00 | 395.71 | 431.55 | 434.80 | 0.00 | - | 1 | 1 | 142.04% |
| NVDA240524C00500000 | 2024-05-06 11:09AM EDT | 500.00 | 415.14 | 421.75 | 424.75 | +67.14 | +19.29% | 8 | 5 | 138.89% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 510.00 | 363.80 | 411.65 | 414.95 | 0.00 | - | 1 | 1 | 135.45% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 401.70 | 405.00 | 0.00 | - | 1 | 3 | 132.06% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 530.00 | 310.35 | 391.80 | 395.05 | 0.00 | - | 2 | 4 | 128.96% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 540.00 | 348.49 | 381.85 | 385.10 | 0.00 | - | 2 | 6 | 125.61% |
| NVDA240524C00550000 | 2024-05-03 9:31AM EDT | 550.00 | 356.27 | 372.05 | 375.00 | +31.07 | +9.55% | 1 | 1 | 122.29% |
| NVDA240524C00570000 | 2024-05-02 2:48PM EDT | 570.00 | 287.41 | 352.05 | 355.30 | 0.00 | - | 1 | 7 | 116.21% |
| NVDA240524C00580000 | 2024-05-02 12:32PM EDT | 580.00 | 267.97 | 342.10 | 345.40 | 0.00 | - | 7 | 5 | 113.18% |
| NVDA240524C00590000 | 2024-05-03 3:58PM EDT | 590.00 | 299.74 | 332.20 | 335.45 | 0.00 | - | 3 | 10 | 110.18% |
| NVDA240524C00600000 | 2024-05-06 1:45PM EDT | 600.00 | 320.74 | 322.45 | 325.40 | +27.16 | +9.25% | 13 | 28 | 107.36% |
| NVDA240524C00610000 | 2024-05-02 3:04PM EDT | 610.00 | 250.50 | 312.40 | 315.65 | 0.00 | - | 1 | 2 | 104.54% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 615.00 | 278.00 | 307.45 | 310.70 | 0.00 | - | 9 | 13 | 103.14% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 620.00 | 226.98 | 302.50 | 305.75 | 0.00 | - | 2 | 9 | 101.72% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 625.00 | 268.85 | 297.55 | 300.80 | 0.00 | - | 4 | 13 | 100.31% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 630.00 | 261.65 | 292.60 | 295.90 | 0.00 | - | 1 | 4 | 99.06% |
| NVDA240524C00635000 | 2024-05-03 3:42PM EDT | 635.00 | 258.00 | 287.70 | 290.95 | 0.00 | - | 1 | 18 | 97.80% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 282.75 | 286.00 | 0.00 | - | 2 | 7 | 96.37% |
| NVDA240524C00645000 | 2024-05-03 10:57AM EDT | 645.00 | 239.40 | 277.85 | 281.10 | 0.00 | - | 4 | 4 | 95.25% |
| NVDA240524C00650000 | 2024-05-06 2:55PM EDT | 650.00 | 274.43 | 273.10 | 276.05 | +35.43 | +14.82% | 2 | 20 | 94.12% |
| NVDA240524C00655000 | 2024-05-03 10:21AM EDT | 655.00 | 226.75 | 268.00 | 271.30 | 0.00 | - | 2 | 6 | 92.81% |
| NVDA240524C00660000 | 2024-05-02 9:39AM EDT | 660.00 | 199.25 | 263.15 | 266.40 | 0.00 | - | 1 | 2 | 91.78% |
| NVDA240524C00665000 | 2024-05-06 11:08AM EDT | 665.00 | 252.01 | 258.25 | 261.50 | +44.51 | +21.45% | 2 | 4 | 90.60% |
| NVDA240524C00670000 | 2024-05-03 3:17PM EDT | 670.00 | 222.80 | 253.35 | 256.60 | 0.00 | - | 5 | 5 | 89.40% |
| NVDA240524C00675000 | 2024-05-06 3:39PM EDT | 675.00 | 248.10 | 248.50 | 251.75 | +74.95 | +43.29% | 2 | 20 | 88.44% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 680.00 | 161.16 | 243.65 | 246.90 | 0.00 | - | 20 | 19 | 87.46% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 685.00 | 165.60 | 238.80 | 242.05 | 0.00 | - | 2 | 23 | 86.44% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 690.00 | 159.80 | 233.95 | 237.20 | 0.00 | - | 5 | 15 | 85.40% |
| NVDA240524C00695000 | 2024-05-06 11:07AM EDT | 695.00 | 222.65 | 229.15 | 232.40 | +34.35 | +18.24% | 2 | 11 | 84.55% |
| NVDA240524C00700000 | 2024-05-06 2:31PM EDT | 700.00 | 223.60 | 224.50 | 227.25 | +30.40 | +15.73% | 1,430 | 2,308 | 83.24% |
| NVDA240524C00705000 | 2024-05-06 10:24AM EDT | 705.00 | 214.10 | 220.60 | 221.80 | +71.60 | +50.25% | 2 | 823 | 82.85% |
| NVDA240524C00710000 | 2024-05-06 11:29AM EDT | 710.00 | 212.65 | 215.85 | 217.00 | +34.40 | +19.30% | 1 | 23 | 81.99% |
| NVDA240524C00715000 | 2024-05-03 3:51PM EDT | 715.00 | 179.45 | 211.10 | 212.25 | 0.00 | - | 8 | 7 | 81.18% |
| NVDA240524C00720000 | 2024-05-06 11:54AM EDT | 720.00 | 203.30 | 206.40 | 207.55 | +28.50 | +16.30% | 200 | 272 | 80.52% |
| NVDA240524C00725000 | 2024-05-06 11:58AM EDT | 725.00 | 199.00 | 201.70 | 202.85 | +31.73 | +18.97% | 1 | 104 | 79.80% |
| NVDA240524C00730000 | 2024-05-06 3:40PM EDT | 730.00 | 195.15 | 197.00 | 198.15 | +26.02 | +15.38% | 14 | 627 | 79.03% |
| NVDA240524C00735000 | 2024-05-06 9:41AM EDT | 735.00 | 175.00 | 192.35 | 193.55 | +39.74 | +29.38% | 1 | 555 | 78.45% |
| NVDA240524C00740000 | 2024-05-06 9:59AM EDT | 740.00 | 187.45 | 187.75 | 188.90 | +27.11 | +16.91% | 3 | 137 | 77.81% |
| NVDA240524C00745000 | 2024-05-06 9:37AM EDT | 745.00 | 166.00 | 183.15 | 184.35 | +12.30 | +8.00% | 3 | 15 | 77.26% |
| NVDA240524C00750000 | 2024-05-06 3:47PM EDT | 750.00 | 176.88 | 178.65 | 179.75 | +25.75 | +17.04% | 44 | 407 | 76.72% |
| NVDA240524C00755000 | 2024-05-06 1:32PM EDT | 755.00 | 170.46 | 174.10 | 175.25 | +25.57 | +17.65% | 6 | 174 | 76.18% |
| NVDA240524C00760000 | 2024-05-06 3:47PM EDT | 760.00 | 167.95 | 169.60 | 170.80 | +53.66 | +46.95% | 13 | 130 | 75.71% |
| NVDA240524C00765000 | 2024-05-06 3:38PM EDT | 765.00 | 163.84 | 165.20 | 166.35 | +25.86 | +18.74% | 3 | 77 | 75.29% |
| NVDA240524C00770000 | 2024-05-03 3:55PM EDT | 770.00 | 133.00 | 160.80 | 161.95 | 0.00 | - | 13 | 335 | 74.85% |
| NVDA240524C00775000 | 2024-05-06 12:54PM EDT | 775.00 | 153.95 | 156.50 | 157.55 | +23.25 | +17.79% | 2 | 70 | 74.45% |
| NVDA240524C00780000 | 2024-05-06 3:44PM EDT | 780.00 | 150.30 | 152.15 | 153.25 | +25.00 | +19.95% | 14 | 657 | 74.04% |
| NVDA240524C00785000 | 2024-05-06 12:21PM EDT | 785.00 | 145.35 | 147.90 | 149.00 | +60.75 | +71.81% | 1 | 72 | 73.70% |
| NVDA240524C00790000 | 2024-05-06 3:40PM EDT | 790.00 | 142.22 | 142.55 | 145.55 | +24.45 | +20.76% | 65 | 914 | 72.98% |
| NVDA240524C00795000 | 2024-05-06 2:59PM EDT | 795.00 | 138.34 | 139.55 | 140.65 | +24.38 | +21.39% | 13 | 83 | 73.10% |
| NVDA240524C00800000 | 2024-05-06 3:56PM EDT | 800.00 | 134.00 | 135.40 | 136.65 | +24.00 | +21.82% | 106 | 1,332 | 72.86% |
| NVDA240524C00805000 | 2024-05-06 3:07PM EDT | 805.00 | 132.06 | 131.40 | 132.55 | +25.43 | +23.85% | 95 | 208 | 72.58% |
| NVDA240524C00810000 | 2024-05-06 1:44PM EDT | 810.00 | 125.35 | 126.25 | 129.35 | +18.40 | +17.20% | 58 | 1,081 | 71.99% |
| NVDA240524C00815000 | 2024-05-06 2:46PM EDT | 815.00 | 124.00 | 123.50 | 124.65 | +24.01 | +24.01% | 9 | 124 | 72.13% |
| NVDA240524C00820000 | 2024-05-06 3:44PM EDT | 820.00 | 117.60 | 119.65 | 120.80 | +21.66 | +22.58% | 128 | 388 | 71.94% |
| NVDA240524C00825000 | 2024-05-06 3:56PM EDT | 825.00 | 114.60 | 115.85 | 117.05 | +22.20 | +24.03% | 73 | 444 | 71.78% |
| NVDA240524C00830000 | 2024-05-06 3:44PM EDT | 830.00 | 110.69 | 112.15 | 113.30 | +21.69 | +24.37% | 90 | 834 | 71.61% |
| NVDA240524C00835000 | 2024-05-06 12:55PM EDT | 835.00 | 106.62 | 108.50 | 109.65 | +21.26 | +24.91% | 65 | 227 | 71.47% |
| NVDA240524C00840000 | 2024-05-06 3:33PM EDT | 840.00 | 103.40 | 104.90 | 106.10 | +20.30 | +24.43% | 86 | 321 | 71.35% |
| NVDA240524C00845000 | 2024-05-06 3:30PM EDT | 845.00 | 100.00 | 101.35 | 102.55 | +19.95 | +24.92% | 107 | 206 | 71.17% |
| NVDA240524C00850000 | 2024-05-06 3:47PM EDT | 850.00 | 97.30 | 97.95 | 98.90 | +19.95 | +25.79% | 316 | 2,026 | 70.94% |
| NVDA240524C00855000 | 2024-05-06 3:58PM EDT | 855.00 | 93.94 | 94.55 | 95.60 | +19.61 | +26.38% | 103 | 334 | 70.88% |
| NVDA240524C00860000 | 2024-05-06 3:42PM EDT | 860.00 | 91.80 | 91.25 | 92.45 | +20.25 | +28.30% | 123 | 426 | 70.89% |
| NVDA240524C00865000 | 2024-05-06 12:55PM EDT | 865.00 | 87.97 | 88.00 | 89.20 | +19.24 | +27.99% | 39 | 238 | 70.78% |
| NVDA240524C00870000 | 2024-05-06 3:54PM EDT | 870.00 | 85.40 | 84.85 | 86.05 | +19.59 | +29.77% | 229 | 675 | 70.71% |
| NVDA240524C00875000 | 2024-05-06 3:53PM EDT | 875.00 | 80.33 | 81.75 | 82.95 | +16.78 | +26.40% | 187 | 653 | 70.61% |
| NVDA240524C00880000 | 2024-05-06 3:59PM EDT | 880.00 | 78.85 | 78.75 | 79.95 | +17.87 | +29.30% | 307 | 862 | 70.56% |
| NVDA240524C00885000 | 2024-05-06 3:48PM EDT | 885.00 | 74.84 | 75.80 | 77.00 | +16.24 | +27.71% | 244 | 449 | 70.49% |
| NVDA240524C00890000 | 2024-05-06 3:59PM EDT | 890.00 | 73.10 | 73.10 | 74.00 | +17.10 | +30.54% | 582 | 582 | 70.45% |
| NVDA240524C00895000 | 2024-05-06 3:06PM EDT | 895.00 | 70.20 | 70.30 | 71.20 | +16.47 | +30.65% | 263 | 307 | 70.38% |
| NVDA240524C00900000 | 2024-05-06 3:59PM EDT | 900.00 | 68.15 | 67.65 | 68.40 | +16.35 | +31.56% | 1,572 | 2,889 | 70.33% |
| NVDA240524C00905000 | 2024-05-06 3:56PM EDT | 905.00 | 64.20 | 64.95 | 65.85 | +14.70 | +29.70% | 408 | 399 | 70.31% |
| NVDA240524C00910000 | 2024-05-06 3:59PM EDT | 910.00 | 62.80 | 62.40 | 63.25 | +15.65 | +33.19% | 535 | 469 | 70.26% |
| NVDA240524C00915000 | 2024-05-06 3:57PM EDT | 915.00 | 59.14 | 59.90 | 60.75 | +13.29 | +28.99% | 626 | 235 | 70.22% |
| NVDA240524C00920000 | 2024-05-06 3:59PM EDT | 920.00 | 57.70 | 57.85 | 58.35 | +15.07 | +35.35% | 1,604 | 784 | 70.44% |
| NVDA240524C00925000 | 2024-05-06 3:59PM EDT | 925.00 | 55.50 | 55.10 | 56.00 | +14.45 | +35.20% | 413 | 761 | 70.17% |
| NVDA240524C00930000 | 2024-05-06 3:56PM EDT | 930.00 | 52.08 | 52.85 | 53.70 | +12.73 | +32.35% | 516 | 836 | 70.15% |
| NVDA240524C00935000 | 2024-05-06 3:45PM EDT | 935.00 | 49.75 | 50.60 | 51.50 | +11.86 | +31.30% | 204 | 251 | 70.11% |
| NVDA240524C00940000 | 2024-05-06 3:59PM EDT | 940.00 | 48.69 | 48.50 | 49.35 | +12.49 | +34.50% | 443 | 678 | 70.11% |
| NVDA240524C00945000 | 2024-05-06 3:50PM EDT | 945.00 | 45.70 | 46.40 | 47.25 | +11.03 | +31.81% | 218 | 274 | 70.06% |
| NVDA240524C00950000 | 2024-05-06 3:59PM EDT | 950.00 | 44.70 | 44.50 | 45.00 | +11.75 | +35.66% | 2,196 | 3,689 | 69.96% |
| NVDA240524C00955000 | 2024-05-06 3:36PM EDT | 955.00 | 42.19 | 42.45 | 43.30 | +10.66 | +33.81% | 241 | 196 | 70.02% |
| NVDA240524C00960000 | 2024-05-06 3:58PM EDT | 960.00 | 40.47 | 40.60 | 41.40 | +10.52 | +35.13% | 463 | 768 | 70.00% |
| NVDA240524C00965000 | 2024-05-06 3:54PM EDT | 965.00 | 38.30 | 38.80 | 39.60 | +9.51 | +33.03% | 120 | 242 | 70.00% |
| NVDA240524C00970000 | 2024-05-06 3:54PM EDT | 970.00 | 36.60 | 37.05 | 37.85 | +9.20 | +33.58% | 417 | 1,842 | 69.99% |
| NVDA240524C00975000 | 2024-05-06 3:59PM EDT | 975.00 | 35.62 | 35.60 | 36.15 | +9.68 | +37.32% | 558 | 505 | 70.12% |
| NVDA240524C00980000 | 2024-05-06 3:56PM EDT | 980.00 | 34.00 | 33.75 | 34.55 | +9.38 | +38.10% | 401 | 659 | 69.98% |
| NVDA240524C00985000 | 2024-05-06 3:11PM EDT | 985.00 | 33.25 | 32.15 | 32.95 | +9.75 | +41.49% | 120 | 280 | 69.93% |
| NVDA240524C00990000 | 2024-05-06 3:58PM EDT | 990.00 | 30.50 | 30.65 | 31.45 | +7.95 | +35.25% | 229 | 324 | 69.93% |
| NVDA240524C00995000 | 2024-05-06 3:59PM EDT | 995.00 | 29.52 | 29.20 | 30.00 | +8.19 | +38.40% | 192 | 144 | 69.93% |
| NVDA240524C01000000 | 2024-05-06 3:59PM EDT | 1,000.00 | 28.25 | 28.05 | 28.45 | +7.85 | +38.48% | 3,758 | 3,354 | 69.98% |
| NVDA240524C01005000 | 2024-05-06 3:00PM EDT | 1,005.00 | 26.41 | 26.50 | 27.30 | +6.92 | +35.51% | 273 | 341 | 69.96% |
| NVDA240524C01010000 | 2024-05-06 3:57PM EDT | 1,010.00 | 24.87 | 25.20 | 26.00 | +6.57 | +35.90% | 242 | 352 | 69.94% |
| NVDA240524C01015000 | 2024-05-06 3:57PM EDT | 1,015.00 | 23.73 | 24.00 | 24.70 | +6.12 | +34.75% | 282 | 77 | 69.92% |
| NVDA240524C01020000 | 2024-05-06 3:53PM EDT | 1,020.00 | 23.13 | 23.00 | 23.55 | +6.46 | +38.75% | 267 | 231 | 70.08% |
| NVDA240524C01025000 | 2024-05-06 3:40PM EDT | 1,025.00 | 21.21 | 21.80 | 22.40 | +5.36 | +33.82% | 229 | 521 | 70.02% |
| NVDA240524C01030000 | 2024-05-06 3:57PM EDT | 1,030.00 | 20.95 | 20.70 | 21.30 | +5.83 | +38.56% | 64 | 235 | 70.01% |
| NVDA240524C01035000 | 2024-05-06 3:28PM EDT | 1,035.00 | 19.94 | 19.70 | 20.25 | +5.59 | +38.95% | 174 | 83 | 70.04% |
| NVDA240524C01040000 | 2024-05-06 3:28PM EDT | 1,040.00 | 18.96 | 18.70 | 19.30 | +5.22 | +37.99% | 58 | 140 | 70.08% |
| NVDA240524C01045000 | 2024-05-06 3:33PM EDT | 1,045.00 | 17.60 | 17.75 | 18.35 | +4.45 | +33.84% | 22 | 30 | 70.09% |
| NVDA240524C01050000 | 2024-05-06 3:59PM EDT | 1,050.00 | 17.20 | 16.80 | 17.45 | +4.85 | +39.27% | 477 | 1,143 | 70.08% |
| NVDA240524C01055000 | 2024-05-06 3:24PM EDT | 1,055.00 | 16.47 | 15.95 | 16.60 | +3.72 | +29.18% | 72 | 46 | 70.13% |
| NVDA240524C01060000 | 2024-05-06 3:43PM EDT | 1,060.00 | 15.00 | 15.20 | 15.70 | +3.81 | +34.05% | 138 | 1,460 | 70.15% |
| NVDA240524C01065000 | 2024-05-06 3:09PM EDT | 1,065.00 | 15.35 | 14.45 | 15.00 | +4.60 | +42.79% | 40 | 94 | 70.29% |
| NVDA240524C01070000 | 2024-05-06 3:55PM EDT | 1,070.00 | 13.70 | 13.70 | 14.25 | +3.35 | +32.37% | 48 | 365 | 70.33% |
| NVDA240524C01075000 | 2024-05-06 3:36PM EDT | 1,075.00 | 13.10 | 13.00 | 13.50 | +3.50 | +36.46% | 518 | 275 | 70.34% |
| NVDA240524C01080000 | 2024-05-06 3:42PM EDT | 1,080.00 | 12.40 | 12.35 | 12.85 | +3.35 | +37.02% | 118 | 72 | 70.43% |
| NVDA240524C01085000 | 2024-05-06 3:59PM EDT | 1,085.00 | 12.00 | 11.75 | 12.20 | +2.90 | +31.87% | 23 | 22 | 70.52% |
| NVDA240524C01090000 | 2024-05-06 3:59PM EDT | 1,090.00 | 11.35 | 11.05 | 11.65 | +2.89 | +34.16% | 35 | 176 | 70.55% |
| NVDA240524C01095000 | 2024-05-06 3:05PM EDT | 1,095.00 | 11.30 | 10.55 | 11.05 | +3.36 | +42.32% | 13 | 38 | 70.67% |
| NVDA240524C01100000 | 2024-05-06 3:56PM EDT | 1,100.00 | 10.05 | 10.05 | 10.40 | +2.49 | +32.94% | 825 | 1,691 | 70.69% |
| NVDA240524C01105000 | 2024-05-06 3:18PM EDT | 1,105.00 | 9.99 | 9.55 | 10.00 | +2.52 | +33.73% | 32 | 60 | 70.92% |
| NVDA240524C01110000 | 2024-05-06 3:47PM EDT | 1,110.00 | 9.05 | 9.05 | 9.50 | +2.25 | +33.09% | 82 | 224 | 70.99% |
| NVDA240524C01115000 | 2024-05-06 3:47PM EDT | 1,115.00 | 8.60 | 8.60 | 9.05 | +1.95 | +29.32% | 18 | 57 | 71.12% |
| NVDA240524C01120000 | 2024-05-06 3:46PM EDT | 1,120.00 | 8.24 | 8.15 | 8.45 | +2.04 | +32.90% | 65 | 545 | 71.02% |
| NVDA240524C01125000 | 2024-05-06 3:54PM EDT | 1,125.00 | 7.82 | 7.75 | 8.20 | +1.67 | +27.15% | 25 | 113 | 71.35% |
| NVDA240524C01130000 | 2024-05-06 2:16PM EDT | 1,130.00 | 7.42 | 7.35 | 7.80 | +1.37 | +22.64% | 29 | 289 | 71.45% |
| NVDA240524C01140000 | 2024-05-06 3:11PM EDT | 1,140.00 | 7.26 | 6.65 | 7.05 | +1.91 | +35.70% | 52 | 449 | 71.70% |
| NVDA240524C01150000 | 2024-05-06 3:57PM EDT | 1,150.00 | 5.95 | 6.05 | 6.40 | +1.30 | +27.96% | 164 | 1,050 | 72.05% |
| NVDA240524C01160000 | 2024-05-06 3:47PM EDT | 1,160.00 | 5.50 | 5.45 | 5.85 | +1.00 | +22.22% | 101 | 175 | 72.36% |
| NVDA240524C01170000 | 2024-05-06 3:47PM EDT | 1,170.00 | 5.00 | 4.95 | 5.25 | +0.85 | +20.48% | 37 | 69 | 72.59% |
| NVDA240524C01180000 | 2024-05-06 3:59PM EDT | 1,180.00 | 4.70 | 4.45 | 4.85 | +0.82 | +21.13% | 120 | 318 | 72.97% |
| NVDA240524C01190000 | 2024-05-06 3:58PM EDT | 1,190.00 | 4.10 | 4.10 | 4.35 | +0.75 | +22.39% | 58 | 102 | 73.30% |
| NVDA240524C01200000 | 2024-05-06 3:57PM EDT | 1,200.00 | 3.85 | 3.80 | 4.00 | +0.75 | +24.19% | 491 | 665 | 73.87% |
| NVDA240524C01210000 | 2024-05-06 3:58PM EDT | 1,210.00 | 3.42 | 3.40 | 3.70 | +0.57 | +20.00% | 40 | 80 | 74.19% |
| NVDA240524C01220000 | 2024-05-06 2:50PM EDT | 1,220.00 | 3.30 | 3.10 | 3.40 | +0.64 | +24.06% | 15 | 36 | 74.61% |
| NVDA240524C01230000 | 2024-05-06 3:45PM EDT | 1,230.00 | 2.78 | 2.86 | 3.05 | +0.16 | +6.11% | 33 | 144 | 74.91% |
| NVDA240524C01240000 | 2024-05-06 3:44PM EDT | 1,240.00 | 2.59 | 2.61 | 2.83 | +0.37 | +16.67% | 15 | 77 | 75.39% |
| NVDA240524C01250000 | 2024-05-06 3:50PM EDT | 1,250.00 | 2.41 | 2.40 | 2.59 | +0.41 | +20.50% | 279 | 382 | 75.79% |
| NVDA240524C01260000 | 2024-05-06 3:44PM EDT | 1,260.00 | 2.24 | 2.19 | 2.39 | +0.29 | +14.87% | 33 | 86 | 76.21% |
| NVDA240524C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 2.04 | 1.95 | 2.21 | +0.30 | +17.24% | 10 | 66 | 76.47% |
| NVDA240524C01280000 | 2024-05-06 3:35PM EDT | 1,280.00 | 1.98 | 1.85 | 2.04 | +0.03 | +1.54% | 9 | 66 | 77.09% |
| NVDA240524C01290000 | 2024-05-06 3:15PM EDT | 1,290.00 | 1.82 | 1.64 | 1.88 | +0.25 | +15.92% | 34 | 27 | 77.30% |
| NVDA240524C01300000 | 2024-05-06 3:39PM EDT | 1,300.00 | 1.62 | 1.52 | 1.66 | +0.21 | +14.89% | 227 | 372 | 77.47% |
| NVDA240524C01310000 | 2024-05-06 1:52PM EDT | 1,310.00 | 1.59 | 1.39 | 1.58 | +0.22 | +16.06% | 9 | 80 | 78.04% |
| NVDA240524C01320000 | 2024-05-06 3:28PM EDT | 1,320.00 | 1.41 | 1.27 | 1.51 | +0.09 | +6.82% | 24 | 45 | 78.63% |
| NVDA240524C01330000 | 2024-05-06 12:25PM EDT | 1,330.00 | 1.38 | 1.17 | 1.40 | +0.18 | +15.00% | 29 | 6 | 79.05% |
| NVDA240524C01340000 | 2024-05-06 11:11AM EDT | 1,340.00 | 1.32 | 1.08 | 1.31 | +0.22 | +20.00% | 81 | 211 | 79.53% |
| NVDA240524C01350000 | 2024-05-06 3:32PM EDT | 1,350.00 | 1.10 | 1.10 | 1.22 | +0.10 | +10.00% | 34 | 111 | 80.49% |
| NVDA240524C01360000 | 2024-05-06 3:55PM EDT | 1,360.00 | 1.03 | 0.98 | 1.14 | +0.03 | +3.00% | 11 | 11 | 80.74% |
| NVDA240524C01370000 | 2024-05-06 2:54PM EDT | 1,370.00 | 1.01 | 0.86 | 1.07 | +0.17 | +20.24% | 17 | 16 | 80.93% |
| NVDA240524C01380000 | 2024-05-06 3:14PM EDT | 1,380.00 | 1.02 | 0.79 | 1.00 | +0.10 | +10.87% | 28 | 22 | 81.35% |
| NVDA240524C01390000 | 2024-05-06 3:43PM EDT | 1,390.00 | 0.81 | 0.74 | 0.94 | -0.03 | -3.57% | 109 | 141 | 81.86% |
| NVDA240524C01400000 | 2024-05-06 3:34PM EDT | 1,400.00 | 0.80 | 0.80 | 0.88 | +0.05 | +6.67% | 351 | 536 | 83.06% |
| NVDA240524C01450000 | 2024-05-06 2:31PM EDT | 1,450.00 | 0.63 | 0.47 | 0.67 | +0.08 | +14.55% | 41 | 208 | 84.69% |
| NVDA240524C01500000 | 2024-05-06 3:39PM EDT | 1,500.00 | 0.42 | 0.36 | 0.52 | +0.01 | +2.44% | 68 | 857 | 87.40% |
| NVDA240524C01550000 | 2024-05-06 3:07PM EDT | 1,550.00 | 0.34 | 0.27 | 0.40 | -0.06 | -15.00% | 11 | 84 | 89.70% |
| NVDA240524C01600000 | 2024-05-06 2:10PM EDT | 1,600.00 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 4 | 63 | 92.87% |
| NVDA240524C01650000 | 2024-05-06 2:06PM EDT | 1,650.00 | 0.21 | 0.14 | 0.29 | -0.02 | -8.70% | 64 | 80 | 94.63% |
| NVDA240524C01700000 | 2024-05-06 11:51AM EDT | 1,700.00 | 0.20 | 0.15 | 0.21 | +0.04 | +25.00% | 30 | 88 | 97.17% |
| NVDA240524C01750000 | 2024-05-06 1:58PM EDT | 1,750.00 | 0.17 | 0.14 | 0.20 | +0.03 | +21.43% | 5 | 57 | 100.68% |
| NVDA240524C01790000 | 2024-05-06 12:02PM EDT | 1,790.00 | 0.15 | 0.05 | 0.22 | -0.02 | -11.76% | 11 | 56 | 101.66% |
| NVDA240524C01800000 | 2024-05-06 12:41PM EDT | 1,800.00 | 0.13 | 0.07 | 0.15 | +0.01 | +8.33% | 2 | 116 | 100.59% |
| NVDA240524C01810000 | 2024-05-06 2:14PM EDT | 1,810.00 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 41 | 413 | 99.22% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-05-06 11:21AM EDT | 260.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 1 | 18 | 175.78% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 165.63% |
| NVDA240524P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 10 | 45 | 165.63% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 155.47% |
| NVDA240524P00320000 | 2024-05-02 3:56PM EDT | 320.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 151.17% |
| NVDA240524P00330000 | 2024-05-01 11:27AM EDT | 330.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 20 | 148.44% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 142.97% |
| NVDA240524P00350000 | 2024-05-03 2:00PM EDT | 350.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 37 | 695 | 139.06% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 360.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 62 | 96 | 136.33% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 370.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 10 | 40 | 133.59% |
| NVDA240524P00380000 | 2024-05-02 10:33AM EDT | 380.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 29 | 130.86% |
| NVDA240524P00390000 | 2024-05-02 1:35PM EDT | 390.00 | 0.19 | 0.03 | 0.10 | 0.00 | - | 11 | 13 | 128.91% |
| NVDA240524P00400000 | 2024-05-06 1:31PM EDT | 400.00 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 3 | 24 | 126.17% |
| NVDA240524P00410000 | 2024-05-06 12:20PM EDT | 410.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 2 | 10 | 123.44% |
| NVDA240524P00420000 | 2024-05-06 11:59AM EDT | 420.00 | 0.08 | 0.06 | 0.12 | -0.11 | -57.89% | 2 | 40 | 121.88% |
| NVDA240524P00430000 | 2024-05-03 2:00PM EDT | 430.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 2 | 529 | 119.14% |
| NVDA240524P00440000 | 2024-05-02 11:03AM EDT | 440.00 | 0.20 | 0.07 | 0.14 | 0.00 | - | 2 | 17 | 116.80% |
| NVDA240524P00450000 | 2024-05-06 3:48PM EDT | 450.00 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 25 | 337 | 115.82% |
| NVDA240524P00460000 | 2024-05-03 2:52PM EDT | 460.00 | 0.15 | 0.08 | 0.17 | 0.00 | - | 1 | 8 | 111.91% |
| NVDA240524P00470000 | 2024-05-06 9:30AM EDT | 470.00 | 0.17 | 0.11 | 0.18 | -0.13 | -43.33% | 13 | 138 | 110.35% |
| NVDA240524P00480000 | 2024-05-06 10:27AM EDT | 480.00 | 0.17 | 0.03 | 0.20 | -0.12 | -41.38% | 1 | 90 | 104.69% |
| NVDA240524P00490000 | 2024-05-03 3:19PM EDT | 490.00 | 0.26 | 0.05 | 0.22 | 0.00 | - | 2 | 88 | 103.13% |
| NVDA240524P00500000 | 2024-05-06 2:39PM EDT | 500.00 | 0.21 | 0.20 | 0.24 | -0.07 | -25.00% | 51 | 229 | 105.27% |
| NVDA240524P00510000 | 2024-05-03 3:29PM EDT | 510.00 | 0.32 | 0.08 | 0.25 | 0.00 | - | 4 | 71 | 99.02% |
| NVDA240524P00520000 | 2024-05-03 11:40AM EDT | 520.00 | 0.35 | 0.11 | 0.28 | 0.00 | - | 2 | 28 | 97.75% |
| NVDA240524P00530000 | 2024-05-06 2:17PM EDT | 530.00 | 0.30 | 0.19 | 0.30 | -0.11 | -26.83% | 1 | 59 | 97.07% |
| NVDA240524P00540000 | 2024-05-06 3:58PM EDT | 540.00 | 0.27 | 0.15 | 0.33 | -0.14 | -34.15% | 5 | 44 | 93.85% |
| NVDA240524P00550000 | 2024-05-06 2:55PM EDT | 550.00 | 0.38 | 0.30 | 0.35 | -0.08 | -17.39% | 50 | 222 | 94.04% |
| NVDA240524P00560000 | 2024-05-03 3:33PM EDT | 560.00 | 0.54 | 0.27 | 0.38 | 0.00 | - | 11 | 110 | 91.02% |
| NVDA240524P00570000 | 2024-05-06 1:28PM EDT | 570.00 | 0.41 | 0.27 | 0.42 | -0.19 | -31.67% | 2 | 128 | 88.72% |
| NVDA240524P00580000 | 2024-05-06 12:35PM EDT | 580.00 | 0.49 | 0.43 | 0.46 | -0.20 | -28.99% | 43 | 237 | 88.48% |
| NVDA240524P00590000 | 2024-05-06 1:54PM EDT | 590.00 | 0.50 | 0.35 | 0.50 | -0.30 | -37.50% | 19 | 365 | 85.06% |
| NVDA240524P00600000 | 2024-05-06 3:54PM EDT | 600.00 | 0.53 | 0.50 | 0.56 | -0.33 | -38.37% | 557 | 1,085 | 84.50% |
| NVDA240524P00610000 | 2024-05-06 11:38AM EDT | 610.00 | 0.58 | 0.47 | 0.64 | -0.46 | -44.23% | 17 | 164 | 82.08% |
| NVDA240524P00615000 | 2024-05-06 3:24PM EDT | 615.00 | 0.67 | 0.48 | 0.68 | -0.42 | -38.53% | 13 | 98 | 81.08% |
| NVDA240524P00620000 | 2024-05-06 3:17PM EDT | 620.00 | 0.62 | 0.55 | 0.72 | -0.58 | -48.33% | 21 | 430 | 80.62% |
| NVDA240524P00625000 | 2024-05-06 2:57PM EDT | 625.00 | 0.76 | 0.63 | 0.81 | -0.51 | -40.16% | 10 | 113 | 80.54% |
| NVDA240524P00630000 | 2024-05-06 3:20PM EDT | 630.00 | 0.81 | 0.64 | 0.83 | -0.56 | -40.88% | 35 | 571 | 79.30% |
| NVDA240524P00635000 | 2024-05-06 3:32PM EDT | 635.00 | 0.87 | 0.69 | 0.89 | -0.56 | -39.16% | 21 | 185 | 78.66% |
| NVDA240524P00640000 | 2024-05-06 2:15PM EDT | 640.00 | 0.96 | 0.75 | 0.92 | -0.62 | -39.24% | 39 | 500 | 77.81% |
| NVDA240524P00645000 | 2024-05-06 3:58PM EDT | 645.00 | 0.97 | 0.81 | 1.01 | -0.74 | -43.27% | 23 | 105 | 77.32% |
| NVDA240524P00650000 | 2024-05-06 3:40PM EDT | 650.00 | 1.00 | 0.99 | 1.15 | -0.83 | -45.36% | 297 | 1,031 | 77.76% |
| NVDA240524P00655000 | 2024-05-06 3:32PM EDT | 655.00 | 1.17 | 0.96 | 1.14 | -0.79 | -40.31% | 133 | 182 | 76.05% |
| NVDA240524P00660000 | 2024-05-06 2:55PM EDT | 660.00 | 1.26 | 1.15 | 1.42 | -1.08 | -46.15% | 34 | 1,246 | 77.00% |
| NVDA240524P00665000 | 2024-05-06 3:59PM EDT | 665.00 | 1.22 | 1.13 | 1.32 | -1.12 | -47.86% | 309 | 303 | 74.90% |
| NVDA240524P00670000 | 2024-05-06 3:58PM EDT | 670.00 | 1.40 | 1.23 | 1.43 | -1.14 | -44.88% | 108 | 227 | 74.41% |
| NVDA240524P00675000 | 2024-05-06 3:41PM EDT | 675.00 | 1.55 | 1.36 | 1.56 | -1.18 | -43.22% | 65 | 137 | 74.06% |
| NVDA240524P00680000 | 2024-05-06 3:55PM EDT | 680.00 | 1.62 | 1.47 | 1.69 | -1.42 | -46.71% | 142 | 473 | 73.55% |
| NVDA240524P00685000 | 2024-05-06 3:59PM EDT | 685.00 | 1.78 | 1.60 | 1.83 | -1.37 | -43.49% | 50 | 882 | 73.07% |
| NVDA240524P00690000 | 2024-05-06 3:49PM EDT | 690.00 | 1.96 | 1.80 | 1.99 | -1.54 | -44.00% | 93 | 590 | 72.85% |
| NVDA240524P00695000 | 2024-05-06 3:43PM EDT | 695.00 | 2.18 | 1.68 | 2.17 | -1.64 | -42.93% | 82 | 1,008 | 71.52% |
| NVDA240524P00700000 | 2024-05-06 3:57PM EDT | 700.00 | 2.35 | 2.11 | 2.31 | -1.82 | -43.65% | 1,002 | 2,678 | 71.83% |
| NVDA240524P00705000 | 2024-05-06 3:16PM EDT | 705.00 | 2.56 | 2.30 | 2.53 | -1.84 | -41.82% | 128 | 658 | 71.50% |
| NVDA240524P00710000 | 2024-05-06 3:36PM EDT | 710.00 | 2.79 | 2.50 | 2.73 | -2.19 | -43.98% | 121 | 852 | 71.05% |
| NVDA240524P00715000 | 2024-05-06 3:59PM EDT | 715.00 | 2.96 | 2.74 | 2.99 | -2.44 | -45.19% | 14 | 540 | 70.78% |
| NVDA240524P00720000 | 2024-05-06 3:59PM EDT | 720.00 | 3.15 | 2.99 | 3.25 | -2.64 | -45.60% | 145 | 598 | 70.43% |
| NVDA240524P00725000 | 2024-05-06 3:31PM EDT | 725.00 | 3.55 | 3.30 | 3.55 | -2.78 | -43.92% | 212 | 597 | 70.24% |
| NVDA240524P00730000 | 2024-05-06 3:35PM EDT | 730.00 | 4.01 | 3.60 | 3.85 | -2.99 | -42.71% | 90 | 444 | 69.91% |
| NVDA240524P00735000 | 2024-05-06 3:35PM EDT | 735.00 | 4.34 | 3.90 | 4.20 | -3.13 | -41.90% | 57 | 408 | 69.60% |
| NVDA240524P00740000 | 2024-05-06 3:58PM EDT | 740.00 | 4.57 | 4.25 | 4.60 | -3.33 | -42.15% | 206 | 459 | 69.39% |
| NVDA240524P00745000 | 2024-05-06 3:57PM EDT | 745.00 | 4.97 | 4.65 | 5.00 | -3.81 | -43.39% | 153 | 461 | 69.16% |
| NVDA240524P00750000 | 2024-05-06 3:58PM EDT | 750.00 | 5.40 | 5.10 | 5.40 | -4.09 | -43.10% | 330 | 1,290 | 68.92% |
| NVDA240524P00755000 | 2024-05-06 3:58PM EDT | 755.00 | 5.90 | 5.50 | 5.90 | -4.35 | -42.44% | 181 | 372 | 68.66% |
| NVDA240524P00760000 | 2024-05-06 3:56PM EDT | 760.00 | 6.43 | 6.10 | 6.40 | -4.67 | -42.07% | 167 | 481 | 68.60% |
| NVDA240524P00765000 | 2024-05-06 3:58PM EDT | 765.00 | 7.00 | 6.55 | 7.00 | -4.85 | -40.93% | 89 | 661 | 68.37% |
| NVDA240524P00770000 | 2024-05-06 3:56PM EDT | 770.00 | 7.50 | 7.05 | 7.60 | -5.06 | -40.29% | 207 | 924 | 68.10% |
| NVDA240524P00775000 | 2024-05-06 3:47PM EDT | 775.00 | 8.47 | 7.80 | 8.20 | -5.37 | -38.80% | 121 | 634 | 68.06% |
| NVDA240524P00780000 | 2024-05-06 3:56PM EDT | 780.00 | 8.80 | 8.45 | 8.90 | -5.78 | -39.64% | 255 | 1,033 | 67.91% |
| NVDA240524P00785000 | 2024-05-06 3:57PM EDT | 785.00 | 9.83 | 9.20 | 9.65 | -6.07 | -38.18% | 199 | 323 | 67.83% |
| NVDA240524P00790000 | 2024-05-06 3:55PM EDT | 790.00 | 10.55 | 10.00 | 10.45 | -6.68 | -38.77% | 216 | 473 | 67.76% |
| NVDA240524P00795000 | 2024-05-06 3:57PM EDT | 795.00 | 11.48 | 10.80 | 11.30 | -7.01 | -37.91% | 273 | 335 | 67.63% |
| NVDA240524P00800000 | 2024-05-06 3:59PM EDT | 800.00 | 12.00 | 11.70 | 12.15 | -7.85 | -39.55% | 1,022 | 3,032 | 67.50% |
| NVDA240524P00805000 | 2024-05-06 3:01PM EDT | 805.00 | 13.61 | 12.60 | 13.15 | -7.39 | -35.19% | 74 | 315 | 67.41% |
| NVDA240524P00810000 | 2024-05-06 3:56PM EDT | 810.00 | 14.28 | 13.60 | 14.15 | -8.41 | -37.06% | 249 | 637 | 67.32% |
| NVDA240524P00815000 | 2024-05-06 3:59PM EDT | 815.00 | 15.00 | 14.70 | 15.25 | -8.84 | -37.08% | 158 | 259 | 67.30% |
| NVDA240524P00820000 | 2024-05-06 3:59PM EDT | 820.00 | 16.24 | 15.85 | 16.40 | -9.46 | -36.81% | 492 | 1,166 | 67.27% |
| NVDA240524P00825000 | 2024-05-06 3:44PM EDT | 825.00 | 18.15 | 17.00 | 17.60 | -9.00 | -33.15% | 192 | 361 | 67.17% |
| NVDA240524P00830000 | 2024-05-06 3:59PM EDT | 830.00 | 18.80 | 18.25 | 18.85 | -10.25 | -35.28% | 241 | 414 | 67.09% |
| NVDA240524P00835000 | 2024-05-06 3:46PM EDT | 835.00 | 20.09 | 19.60 | 20.20 | -10.76 | -34.88% | 138 | 244 | 67.08% |
| NVDA240524P00840000 | 2024-05-06 3:37PM EDT | 840.00 | 22.15 | 21.00 | 21.60 | -11.06 | -33.30% | 520 | 714 | 67.03% |
| NVDA240524P00845000 | 2024-05-06 3:55PM EDT | 845.00 | 23.15 | 22.45 | 23.05 | -11.10 | -32.41% | 67 | 155 | 66.97% |
| NVDA240524P00850000 | 2024-05-06 3:58PM EDT | 850.00 | 24.86 | 24.00 | 24.60 | -11.74 | -32.08% | 563 | 855 | 66.94% |
| NVDA240524P00855000 | 2024-05-06 3:58PM EDT | 855.00 | 26.35 | 25.65 | 26.20 | -12.35 | -31.91% | 250 | 180 | 66.93% |
| NVDA240524P00860000 | 2024-05-06 3:58PM EDT | 860.00 | 28.16 | 27.30 | 27.90 | -12.76 | -31.18% | 434 | 546 | 66.89% |
| NVDA240524P00865000 | 2024-05-06 3:53PM EDT | 865.00 | 30.62 | 29.00 | 29.65 | -12.98 | -29.77% | 244 | 661 | 66.81% |
| NVDA240524P00870000 | 2024-05-06 3:43PM EDT | 870.00 | 32.10 | 30.10 | 31.85 | -13.40 | -29.45% | 413 | 1,059 | 66.54% |
| NVDA240524P00875000 | 2024-05-06 3:33PM EDT | 875.00 | 34.01 | 32.65 | 33.30 | -13.84 | -28.92% | 207 | 515 | 66.65% |
| NVDA240524P00880000 | 2024-05-06 3:44PM EDT | 880.00 | 36.00 | 34.25 | 35.80 | -14.55 | -28.78% | 337 | 331 | 66.72% |
| NVDA240524P00885000 | 2024-05-06 3:57PM EDT | 885.00 | 37.35 | 36.55 | 37.80 | -15.72 | -29.62% | 167 | 191 | 66.82% |
| NVDA240524P00890000 | 2024-05-06 3:35PM EDT | 890.00 | 41.05 | 38.30 | 39.95 | -14.65 | -26.30% | 265 | 247 | 66.57% |
| NVDA240524P00895000 | 2024-05-06 3:36PM EDT | 895.00 | 42.60 | 40.90 | 42.20 | -13.90 | -24.60% | 317 | 164 | 66.84% |
| NVDA240524P00900000 | 2024-05-06 3:59PM EDT | 900.00 | 44.05 | 42.95 | 44.45 | -17.15 | -28.02% | 632 | 1,140 | 66.65% |
| NVDA240524P00905000 | 2024-05-06 2:52PM EDT | 905.00 | 47.11 | 45.55 | 46.85 | -16.34 | -25.75% | 120 | 226 | 66.82% |
| NVDA240524P00910000 | 2024-05-06 3:44PM EDT | 910.00 | 49.72 | 47.80 | 49.30 | -15.45 | -23.71% | 194 | 225 | 66.70% |
| NVDA240524P00915000 | 2024-05-06 3:59PM EDT | 915.00 | 51.20 | 50.35 | 51.75 | -18.80 | -26.86% | 236 | 98 | 66.68% |
| NVDA240524P00920000 | 2024-05-06 3:58PM EDT | 920.00 | 54.00 | 52.65 | 54.35 | -19.00 | -26.03% | 173 | 69 | 66.51% |
| NVDA240524P00925000 | 2024-05-06 3:59PM EDT | 925.00 | 56.29 | 55.15 | 56.95 | -19.79 | -26.01% | 80 | 245 | 66.37% |
| NVDA240524P00930000 | 2024-05-06 3:38PM EDT | 930.00 | 60.00 | 58.15 | 59.70 | -18.80 | -23.86% | 95 | 236 | 66.54% |
| NVDA240524P00935000 | 2024-05-06 2:58PM EDT | 935.00 | 62.40 | 61.10 | 62.45 | -24.30 | -28.03% | 8 | 28 | 66.59% |
| NVDA240524P00940000 | 2024-05-06 2:00PM EDT | 940.00 | 67.40 | 63.85 | 65.30 | -21.06 | -23.81% | 17 | 291 | 66.50% |
| NVDA240524P00945000 | 2024-05-06 10:09AM EDT | 945.00 | 73.43 | 66.70 | 68.25 | -32.72 | -30.82% | 2 | 210 | 66.43% |
| NVDA240524P00950000 | 2024-05-06 3:59PM EDT | 950.00 | 70.89 | 69.85 | 71.15 | -19.87 | -21.89% | 40 | 193 | 66.44% |
| NVDA240524P00955000 | 2024-05-03 3:56PM EDT | 955.00 | 96.00 | 72.80 | 74.25 | 0.00 | - | 3 | 25 | 66.37% |
| NVDA240524P00960000 | 2024-05-06 3:30PM EDT | 960.00 | 77.80 | 75.85 | 77.40 | -21.55 | -21.69% | 16 | 70 | 66.30% |
| NVDA240524P00965000 | 2024-05-03 1:14PM EDT | 965.00 | 102.85 | 78.45 | 80.55 | 0.00 | - | 20 | 21 | 65.86% |
| NVDA240524P00970000 | 2024-05-06 10:47AM EDT | 970.00 | 88.35 | 82.35 | 83.80 | -16.60 | -15.82% | 13 | 64 | 66.22% |
| NVDA240524P00975000 | 2024-05-06 1:27PM EDT | 975.00 | 89.54 | 85.35 | 87.10 | -54.10 | -37.66% | 31 | 7 | 65.96% |
| NVDA240524P00980000 | 2024-05-06 3:49PM EDT | 980.00 | 91.50 | 88.60 | 90.50 | -28.45 | -23.72% | 21 | 18 | 65.85% |
| NVDA240524P00985000 | 2024-05-06 2:15PM EDT | 985.00 | 95.92 | 92.15 | 93.95 | -71.47 | -42.70% | 51 | 1 | 65.87% |
| NVDA240524P00990000 | 2024-05-06 3:45PM EDT | 990.00 | 99.43 | 95.45 | 97.40 | -62.67 | -38.66% | 55 | 8 | 65.66% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 98.90 | 101.20 | 0.00 | - | 1 | 6 | 65.69% |
| NVDA240524P01000000 | 2024-05-06 3:59PM EDT | 1,000.00 | 104.00 | 101.90 | 105.00 | -30.94 | -22.93% | 35 | 50 | 65.34% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 105.55 | 108.80 | 0.00 | - | - | 5 | 65.35% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 123.70 | 109.95 | 112.25 | -40.80 | -24.80% | 5 | 2 | 65.57% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 113.35 | 116.00 | 0.00 | - | - | 2 | 65.21% |
| NVDA240524P01020000 | 2024-04-30 9:44AM EDT | 1,020.00 | 156.40 | 116.75 | 119.80 | 0.00 | - | - | 1 | 64.79% |
| NVDA240524P01025000 | 2024-05-06 10:31AM EDT | 1,025.00 | 130.08 | 121.25 | 123.95 | -81.57 | -38.54% | 1 | 9 | 65.39% |
| NVDA240524P01030000 | 2024-05-06 11:24AM EDT | 1,030.00 | 130.50 | 125.30 | 127.55 | -40.41 | -23.64% | 6 | 15 | 65.16% |
| NVDA240524P01040000 | 2024-05-06 10:20AM EDT | 1,040.00 | 144.37 | 132.55 | 135.60 | -52.88 | -26.81% | 8 | 13 | 64.42% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 136.60 | 139.90 | 0.00 | - | 2 | 0 | 64.51% |
| NVDA240524P01050000 | 2024-05-06 2:13PM EDT | 1,050.00 | 145.41 | 141.40 | 143.85 | -92.89 | -38.98% | 8 | 3 | 64.87% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 145.55 | 148.15 | 0.00 | - | - | 1 | 64.91% |
| NVDA240524P01060000 | 2024-05-06 2:17PM EDT | 1,060.00 | 153.89 | 149.75 | 152.10 | -64.76 | -29.62% | 1 | 17 | 64.61% |
| NVDA240524P01065000 | 2024-05-01 11:40AM EDT | 1,065.00 | 238.00 | 153.55 | 156.55 | 0.00 | - | - | 1 | 64.31% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 162.15 | 165.10 | 0.00 | - | 1 | 7 | 64.09% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 166.50 | 169.40 | 0.00 | - | 2 | 4 | 63.94% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 170.80 | 173.80 | 0.00 | - | 2 | 1 | 63.77% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 175.25 | 178.15 | 0.00 | - | 2 | 12 | 63.62% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 179.75 | 182.60 | 0.00 | - | - | 5 | 63.57% |
| NVDA240524P01100000 | 2024-05-06 9:57AM EDT | 1,100.00 | 195.60 | 184.20 | 186.95 | -17.78 | -8.33% | 102 | 109 | 63.27% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 188.60 | 191.55 | 0.00 | - | - | 11 | 63.12% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 193.15 | 196.05 | 0.00 | - | - | 2 | 62.96% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 197.70 | 200.60 | 0.00 | - | - | 15 | 62.80% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 1,120.00 | 288.14 | 202.30 | 205.15 | 0.00 | - | 2 | 11 | 62.62% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 1,140.00 | 272.97 | 220.80 | 224.10 | 0.00 | - | 1 | 11 | 62.52% |
| NVDA240524P01150000 | 2024-05-02 1:30PM EDT | 1,150.00 | 295.00 | 230.25 | 233.35 | 0.00 | - | - | 1 | 61.96% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 239.60 | 242.95 | 0.00 | - | 4 | 0 | 61.57% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 249.15 | 252.45 | 0.00 | - | 11 | 1 | 61.05% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 258.70 | 262.05 | 0.00 | - | - | 0 | 60.40% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 268.30 | 271.65 | 0.00 | - | - | 0 | 59.44% |
| NVDA240524P01200000 | 2024-05-06 9:57AM EDT | 1,200.00 | 290.10 | 278.10 | 281.20 | -37.45 | -11.43% | 102 | 0 | 58.48% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 297.40 | 300.85 | 0.00 | - | - | 0 | 55.79% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 317.10 | 320.45 | 0.00 | - | 4 | 0 | 51.51% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 326.95 | 330.20 | 0.00 | - | - | 0 | 70.31% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 1,270.00 | 437.24 | 346.75 | 350.20 | 0.00 | - | 2 | 0 | 73.27% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 376.80 | 380.05 | 0.00 | - | - | 0 | 76.42% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 396.65 | 400.20 | 0.00 | - | - | 0 | 80.40% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 403.80 | 417.65 | 0.00 | - | - | 0 | 85.55% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 413.60 | 427.60 | 0.00 | - | 2 | 0 | 86.11% |
