La bourse ferme dans 1 h 41 min
CAC 40
7 996,89 +39,32 (+0,49 %) Euro Stoxx 50
4 948,44 +26,96 (+0,55 %) Dow Jones
38 819,07 +143,39 (+0,37 %) EUR/USD
1,0786 +0,0020 (+0,18 %) Gold future
2 334,60 +26,00 (+1,13 %) Bitcoin EUR
59 320,88 -67,39 (-0,11 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 260.00 | 609.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 532.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 300.00 | 531.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 310.00 | 487.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 330.00 | 517.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 350.00 | 457.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 370.00 | 488.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00390000 | 2024-05-02 2:48PM EDT | 390.00 | 466.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 385.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| NVDA240531C00440000 | 2024-05-03 11:52AM EDT | 440.00 | 444.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 460.00 | 383.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 350.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00480000 | 2024-05-02 3:52PM EDT | 480.00 | 381.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00490000 | 2024-05-03 10:17AM EDT | 490.00 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 500.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 510.00 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 520.00 | 345.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 530.00 | 260.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 540.00 | 349.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 550.00 | 304.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 560.00 | 290.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 570.00 | 257.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 580.00 | 278.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 590.00 | 288.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00600000 | 2024-05-03 9:42AM EDT | 600.00 | 282.43 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA240531C00610000 | 2024-05-02 3:04PM EDT | 610.00 | 251.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240531C00620000 | 2024-05-03 2:03PM EDT | 620.00 | 272.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240531C00630000 | 2024-05-02 11:49AM EDT | 630.00 | 223.99 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 635.00 | 191.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 640.00 | 163.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 645.00 | 230.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00650000 | 2024-05-03 9:54AM EDT | 650.00 | 240.34 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 655.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240531C00660000 | 2024-05-03 9:59AM EDT | 660.00 | 234.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 665.00 | 218.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00670000 | 2024-05-03 12:04PM EDT | 670.00 | 221.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 675.00 | 153.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240531C00680000 | 2024-05-03 9:33AM EDT | 680.00 | 202.60 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| NVDA240531C00685000 | 2024-05-03 9:31AM EDT | 685.00 | 196.97 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 690.00 | 175.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00700000 | 2024-05-03 2:28PM EDT | 700.00 | 200.07 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| NVDA240531C00705000 | 2024-05-01 3:48PM EDT | 705.00 | 150.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240531C00710000 | 2024-05-03 1:32PM EDT | 710.00 | 186.27 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 715.00 | 156.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240531C00720000 | 2024-05-03 3:59PM EDT | 720.00 | 178.18 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 725.00 | 160.88 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 0.00% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 730.00 | 130.37 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 735.00 | 152.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531C00740000 | 2024-05-03 1:32PM EDT | 740.00 | 160.16 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA240531C00745000 | 2024-05-03 2:49PM EDT | 745.00 | 158.43 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA240531C00750000 | 2024-05-03 2:49PM EDT | 750.00 | 154.25 | 0.00 | 0.00 | 0.00 | - | 19 | 149 | 0.00% |
| NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 755.00 | 96.94 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA240531C00760000 | 2024-05-03 10:38AM EDT | 760.00 | 137.77 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA240531C00765000 | 2024-05-03 1:18PM EDT | 765.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA240531C00770000 | 2024-05-03 11:57AM EDT | 770.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| NVDA240531C00775000 | 2024-05-03 2:58PM EDT | 775.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| NVDA240531C00780000 | 2024-05-03 3:07PM EDT | 780.00 | 130.16 | 0.00 | 0.00 | 0.00 | - | 113 | 279 | 0.00% |
| NVDA240531C00785000 | 2024-05-03 1:43PM EDT | 785.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| NVDA240531C00790000 | 2024-05-03 9:54AM EDT | 790.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA240531C00795000 | 2024-05-03 2:50PM EDT | 795.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| NVDA240531C00800000 | 2024-05-03 3:58PM EDT | 800.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 97 | 504 | 0.00% |
| NVDA240531C00805000 | 2024-05-03 2:35PM EDT | 805.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| NVDA240531C00810000 | 2024-05-03 3:59PM EDT | 810.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 26 | 144 | 0.00% |
| NVDA240531C00815000 | 2024-05-03 3:54PM EDT | 815.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | 112 | 227 | 0.00% |
| NVDA240531C00820000 | 2024-05-03 3:09PM EDT | 820.00 | 101.27 | 0.00 | 0.00 | 0.00 | - | 22 | 246 | 0.00% |
| NVDA240531C00825000 | 2024-05-03 2:53PM EDT | 825.00 | 99.01 | 0.00 | 0.00 | 0.00 | - | 95 | 340 | 0.00% |
| NVDA240531C00830000 | 2024-05-03 3:54PM EDT | 830.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 41 | 430 | 0.00% |
| NVDA240531C00835000 | 2024-05-03 2:43PM EDT | 835.00 | 92.99 | 0.00 | 0.00 | 0.00 | - | 19 | 223 | 0.00% |
| NVDA240531C00840000 | 2024-05-03 2:50PM EDT | 840.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 54 | 249 | 0.00% |
| NVDA240531C00845000 | 2024-05-03 3:59PM EDT | 845.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 127 | 150 | 0.00% |
| NVDA240531C00850000 | 2024-05-03 3:56PM EDT | 850.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 712 | 1,190 | 0.00% |
| NVDA240531C00855000 | 2024-05-03 11:17AM EDT | 855.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 22 | 138 | 0.00% |
| NVDA240531C00860000 | 2024-05-03 3:03PM EDT | 860.00 | 76.48 | 0.00 | 0.00 | 0.00 | - | 93 | 350 | 0.00% |
| NVDA240531C00865000 | 2024-05-03 3:54PM EDT | 865.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 62 | 118 | 0.00% |
| NVDA240531C00870000 | 2024-05-03 3:59PM EDT | 870.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 124 | 261 | 0.00% |
| NVDA240531C00875000 | 2024-05-03 3:57PM EDT | 875.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 253 | 326 | 0.00% |
| NVDA240531C00880000 | 2024-05-03 3:59PM EDT | 880.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 293 | 282 | 0.00% |
| NVDA240531C00885000 | 2024-05-03 3:59PM EDT | 885.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 229 | 247 | 0.00% |
| NVDA240531C00890000 | 2024-05-03 3:58PM EDT | 890.00 | 60.39 | 0.00 | 0.00 | 0.00 | - | 222 | 286 | 0.00% |
| NVDA240531C00895000 | 2024-05-03 3:58PM EDT | 895.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 77 | 172 | 0.00% |
| NVDA240531C00900000 | 2024-05-03 3:59PM EDT | 900.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 549 | 1,592 | 0.00% |
| NVDA240531C00905000 | 2024-05-03 3:35PM EDT | 905.00 | 53.89 | 0.00 | 0.00 | 0.00 | - | 35 | 315 | 0.05% |
| NVDA240531C00910000 | 2024-05-03 3:55PM EDT | 910.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 87 | 162 | 0.39% |
| NVDA240531C00915000 | 2024-05-03 3:28PM EDT | 915.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 95 | 209 | 0.78% |
| NVDA240531C00920000 | 2024-05-03 3:45PM EDT | 920.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 163 | 965 | 1.56% |
| NVDA240531C00925000 | 2024-05-03 3:59PM EDT | 925.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 66 | 1,097 | 1.56% |
| NVDA240531C00930000 | 2024-05-03 3:09PM EDT | 930.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 23 | 317 | 3.13% |
| NVDA240531C00935000 | 2024-05-03 2:25PM EDT | 935.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 3.13% |
| NVDA240531C00940000 | 2024-05-03 3:28PM EDT | 940.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 165 | 254 | 3.13% |
| NVDA240531C00945000 | 2024-05-03 3:18PM EDT | 945.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 32 | 128 | 3.13% |
| NVDA240531C00950000 | 2024-05-03 3:56PM EDT | 950.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 320 | 579 | 3.13% |
| NVDA240531C00955000 | 2024-05-03 3:37PM EDT | 955.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 16 | 416 | 3.13% |
| NVDA240531C00960000 | 2024-05-03 3:56PM EDT | 960.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 51 | 195 | 6.25% |
| NVDA240531C00965000 | 2024-05-03 3:43PM EDT | 965.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 31 | 66 | 6.25% |
| NVDA240531C00970000 | 2024-05-03 3:53PM EDT | 970.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 74 | 545 | 6.25% |
| NVDA240531C00975000 | 2024-05-03 3:59PM EDT | 975.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 40 | 528 | 6.25% |
| NVDA240531C00980000 | 2024-05-03 3:05PM EDT | 980.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 99 | 542 | 6.25% |
| NVDA240531C00985000 | 2024-05-03 3:58PM EDT | 985.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 126 | 129 | 6.25% |
| NVDA240531C00990000 | 2024-05-03 3:59PM EDT | 990.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 60 | 114 | 6.25% |
| NVDA240531C00995000 | 2024-05-03 3:58PM EDT | 995.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 6.25% |
| NVDA240531C01000000 | 2024-05-03 3:57PM EDT | 1,000.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 584 | 1,418 | 6.25% |
| NVDA240531C01005000 | 2024-05-03 3:59PM EDT | 1,005.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 25 | 110 | 6.25% |
| NVDA240531C01010000 | 2024-05-03 3:47PM EDT | 1,010.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 44 | 103 | 6.25% |
| NVDA240531C01015000 | 2024-05-03 2:59PM EDT | 1,015.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 6.25% |
| NVDA240531C01020000 | 2024-05-03 3:42PM EDT | 1,020.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 30 | 292 | 6.25% |
| NVDA240531C01025000 | 2024-05-03 3:46PM EDT | 1,025.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 12.50% |
| NVDA240531C01030000 | 2024-05-03 3:46PM EDT | 1,030.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 186 | 196 | 12.50% |
| NVDA240531C01035000 | 2024-05-03 3:46PM EDT | 1,035.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 12.50% |
| NVDA240531C01040000 | 2024-05-03 3:46PM EDT | 1,040.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 12 | 208 | 12.50% |
| NVDA240531C01045000 | 2024-05-03 3:09PM EDT | 1,045.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 12.50% |
| NVDA240531C01050000 | 2024-05-03 3:55PM EDT | 1,050.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 174 | 391 | 12.50% |
| NVDA240531C01055000 | 2024-05-03 2:58PM EDT | 1,055.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 12.50% |
| NVDA240531C01060000 | 2024-05-03 2:12PM EDT | 1,060.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 14 | 67 | 12.50% |
| NVDA240531C01065000 | 2024-05-03 3:12PM EDT | 1,065.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 12.50% |
| NVDA240531C01070000 | 2024-05-03 2:41PM EDT | 1,070.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| NVDA240531C01075000 | 2024-05-03 1:19PM EDT | 1,075.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 12.50% |
| NVDA240531C01080000 | 2024-05-03 3:35PM EDT | 1,080.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 15 | 277 | 12.50% |
| NVDA240531C01085000 | 2024-05-03 2:47PM EDT | 1,085.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 12.50% |
| NVDA240531C01090000 | 2024-05-03 2:57PM EDT | 1,090.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| NVDA240531C01095000 | 2024-05-03 3:11PM EDT | 1,095.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| NVDA240531C01100000 | 2024-05-03 3:58PM EDT | 1,100.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 241 | 708 | 12.50% |
| NVDA240531C01105000 | 2024-05-03 3:53PM EDT | 1,105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 12.50% |
| NVDA240531C01110000 | 2024-05-03 2:44PM EDT | 1,110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 34 | 62 | 12.50% |
| NVDA240531C01115000 | 2024-05-03 2:35PM EDT | 1,115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 12.50% |
| NVDA240531C01120000 | 2024-05-03 3:31PM EDT | 1,120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| NVDA240531C01125000 | 2024-05-03 2:00PM EDT | 1,125.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NVDA240531C01130000 | 2024-05-03 11:10AM EDT | 1,130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 12.50% |
| NVDA240531C01135000 | 2024-05-03 1:38PM EDT | 1,135.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NVDA240531C01140000 | 2024-05-03 11:49AM EDT | 1,140.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| NVDA240531C01145000 | 2024-05-03 10:29AM EDT | 1,145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| NVDA240531C01150000 | 2024-05-03 3:59PM EDT | 1,150.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 430 | 11,587 | 12.50% |
| NVDA240531C01155000 | 2024-05-03 3:35PM EDT | 1,155.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| NVDA240531C01160000 | 2024-05-03 2:14PM EDT | 1,160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| NVDA240531C01165000 | 2024-05-03 9:36AM EDT | 1,165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| NVDA240531C01170000 | 2024-05-03 3:56PM EDT | 1,170.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| NVDA240531C01180000 | 2024-05-03 3:26PM EDT | 1,180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| NVDA240531C01190000 | 2024-05-03 2:06PM EDT | 1,190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| NVDA240531C01200000 | 2024-05-03 3:49PM EDT | 1,200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 69 | 346 | 25.00% |
| NVDA240531C01210000 | 2024-05-03 1:11PM EDT | 1,210.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| NVDA240531C01220000 | 2024-05-03 2:22PM EDT | 1,220.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| NVDA240531C01230000 | 2024-05-03 2:06PM EDT | 1,230.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 14 | 25.00% |
| NVDA240531C01240000 | 2024-05-03 1:49PM EDT | 1,240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 37 | 25.00% |
| NVDA240531C01250000 | 2024-05-03 3:55PM EDT | 1,250.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 104 | 227 | 25.00% |
| NVDA240531C01260000 | 2024-05-03 12:45PM EDT | 1,260.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 25.00% |
| NVDA240531C01270000 | 2024-05-03 9:52AM EDT | 1,270.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NVDA240531C01280000 | 2024-05-03 2:37PM EDT | 1,280.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| NVDA240531C01290000 | 2024-05-03 3:40PM EDT | 1,290.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| NVDA240531C01300000 | 2024-05-03 3:28PM EDT | 1,300.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 30 | 185 | 25.00% |
| NVDA240531C01310000 | 2024-05-03 2:28PM EDT | 1,310.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 25.00% |
| NVDA240531C01320000 | 2024-05-03 2:55PM EDT | 1,320.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NVDA240531C01330000 | 2024-05-01 3:05PM EDT | 1,330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| NVDA240531C01340000 | 2024-05-03 10:31AM EDT | 1,340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| NVDA240531C01350000 | 2024-05-03 2:32PM EDT | 1,350.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 151 | 122 | 25.00% |
| NVDA240531C01360000 | 2024-05-03 9:32AM EDT | 1,360.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA240531C01370000 | 2024-05-03 9:40AM EDT | 1,370.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NVDA240531C01380000 | 2024-05-03 2:57PM EDT | 1,380.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| NVDA240531C01390000 | 2024-05-03 3:49PM EDT | 1,390.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| NVDA240531C01400000 | 2024-05-03 3:51PM EDT | 1,400.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 74 | 25.00% |
| NVDA240531C01450000 | 2024-05-03 2:46PM EDT | 1,450.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 25.00% |
| NVDA240531C01500000 | 2024-05-03 3:59PM EDT | 1,500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 77 | 139 | 25.00% |
| NVDA240531C01550000 | 2024-05-03 3:59PM EDT | 1,550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 50.00% |
| NVDA240531C01600000 | 2024-05-03 3:48PM EDT | 1,600.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 663 | 50.00% |
| NVDA240531C01650000 | 2024-05-03 3:00PM EDT | 1,650.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 50.00% |
| NVDA240531C01700000 | 2024-05-03 3:26PM EDT | 1,700.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 46 | 188 | 50.00% |
| NVDA240531C01750000 | 2024-05-03 3:16PM EDT | 1,750.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 80 | 1,247 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00260000 | 2024-05-03 11:41AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| NVDA240531P00290000 | 2024-05-03 1:20PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240531P00330000 | 2024-05-02 12:22PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240531P00350000 | 2024-05-03 12:54PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240531P00400000 | 2024-05-03 9:49AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| NVDA240531P00410000 | 2024-05-03 1:43PM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 420.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| NVDA240531P00430000 | 2024-05-02 3:42PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA240531P00440000 | 2024-05-03 10:22AM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NVDA240531P00450000 | 2024-05-03 1:50PM EDT | 450.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 50.00% |
| NVDA240531P00460000 | 2024-05-03 1:38PM EDT | 460.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA240531P00470000 | 2024-05-02 9:35AM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240531P00480000 | 2024-05-03 12:45PM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| NVDA240531P00490000 | 2024-05-03 9:41AM EDT | 490.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| NVDA240531P00500000 | 2024-05-03 3:37PM EDT | 500.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 192 | 50.00% |
| NVDA240531P00510000 | 2024-05-03 1:38PM EDT | 510.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| NVDA240531P00520000 | 2024-05-03 3:41PM EDT | 520.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 97 | 50.00% |
| NVDA240531P00530000 | 2024-05-03 3:41PM EDT | 530.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 50.00% |
| NVDA240531P00540000 | 2024-05-03 10:31AM EDT | 540.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| NVDA240531P00550000 | 2024-05-03 1:31PM EDT | 550.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| NVDA240531P00560000 | 2024-05-03 3:41PM EDT | 560.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 25.00% |
| NVDA240531P00570000 | 2024-05-03 2:34PM EDT | 570.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 25.00% |
| NVDA240531P00580000 | 2024-05-03 3:15PM EDT | 580.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 31 | 53 | 25.00% |
| NVDA240531P00590000 | 2024-05-03 1:51PM EDT | 590.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,315 | 25.00% |
| NVDA240531P00600000 | 2024-05-03 3:18PM EDT | 600.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 132 | 562 | 25.00% |
| NVDA240531P00610000 | 2024-05-03 3:07PM EDT | 610.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| NVDA240531P00620000 | 2024-05-03 3:07PM EDT | 620.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 25.00% |
| NVDA240531P00630000 | 2024-05-03 3:43PM EDT | 630.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 32 | 131 | 25.00% |
| NVDA240531P00635000 | 2024-05-03 2:28PM EDT | 635.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 143 | 127 | 25.00% |
| NVDA240531P00640000 | 2024-05-03 12:57PM EDT | 640.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 190 | 25.00% |
| NVDA240531P00645000 | 2024-05-03 2:43PM EDT | 645.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 27 | 166 | 25.00% |
| NVDA240531P00650000 | 2024-05-03 3:28PM EDT | 650.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 54 | 482 | 25.00% |
| NVDA240531P00655000 | 2024-05-03 3:47PM EDT | 655.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 91 | 1,402 | 25.00% |
| NVDA240531P00660000 | 2024-05-03 3:59PM EDT | 660.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 28 | 114 | 25.00% |
| NVDA240531P00665000 | 2024-05-03 10:20AM EDT | 665.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 25.00% |
| NVDA240531P00670000 | 2024-05-03 2:19PM EDT | 670.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 25.00% |
| NVDA240531P00675000 | 2024-05-03 2:19PM EDT | 675.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 25.00% |
| NVDA240531P00680000 | 2024-05-03 3:49PM EDT | 680.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 259 | 25.00% |
| NVDA240531P00685000 | 2024-05-03 2:47PM EDT | 685.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 204 | 25.00% |
| NVDA240531P00690000 | 2024-05-03 3:27PM EDT | 690.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 96 | 310 | 25.00% |
| NVDA240531P00695000 | 2024-05-03 3:24PM EDT | 695.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 957 | 25.00% |
| NVDA240531P00700000 | 2024-05-03 3:59PM EDT | 700.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 217 | 1,015 | 25.00% |
| NVDA240531P00705000 | 2024-05-03 3:20PM EDT | 705.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 78 | 174 | 12.50% |
| NVDA240531P00710000 | 2024-05-03 3:13PM EDT | 710.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 121 | 212 | 12.50% |
| NVDA240531P00715000 | 2024-05-03 3:53PM EDT | 715.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 33 | 363 | 12.50% |
| NVDA240531P00720000 | 2024-05-03 3:32PM EDT | 720.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 70 | 239 | 12.50% |
| NVDA240531P00725000 | 2024-05-03 3:58PM EDT | 725.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 426 | 205 | 12.50% |
| NVDA240531P00730000 | 2024-05-03 3:59PM EDT | 730.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 525 | 418 | 12.50% |
| NVDA240531P00735000 | 2024-05-03 3:51PM EDT | 735.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 338 | 236 | 12.50% |
| NVDA240531P00740000 | 2024-05-03 3:12PM EDT | 740.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 58 | 221 | 12.50% |
| NVDA240531P00745000 | 2024-05-03 2:39PM EDT | 745.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 36 | 292 | 12.50% |
| NVDA240531P00750000 | 2024-05-03 3:56PM EDT | 750.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 158 | 632 | 12.50% |
| NVDA240531P00755000 | 2024-05-03 3:49PM EDT | 755.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 41 | 336 | 12.50% |
| NVDA240531P00760000 | 2024-05-03 3:56PM EDT | 760.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 48 | 607 | 12.50% |
| NVDA240531P00765000 | 2024-05-03 3:51PM EDT | 765.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 41 | 1,755 | 12.50% |
| NVDA240531P00770000 | 2024-05-03 3:55PM EDT | 770.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 70 | 488 | 12.50% |
| NVDA240531P00775000 | 2024-05-03 3:36PM EDT | 775.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 36 | 133 | 12.50% |
| NVDA240531P00780000 | 2024-05-03 3:59PM EDT | 780.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 131 | 338 | 12.50% |
| NVDA240531P00785000 | 2024-05-03 2:44PM EDT | 785.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| NVDA240531P00790000 | 2024-05-03 3:58PM EDT | 790.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 94 | 318 | 12.50% |
| NVDA240531P00795000 | 2024-05-03 3:58PM EDT | 795.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 63 | 188 | 12.50% |
| NVDA240531P00800000 | 2024-05-03 3:58PM EDT | 800.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 321 | 1,128 | 12.50% |
| NVDA240531P00805000 | 2024-05-03 3:04PM EDT | 805.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 23 | 1,667 | 6.25% |
| NVDA240531P00810000 | 2024-05-03 3:30PM EDT | 810.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 60 | 258 | 6.25% |
| NVDA240531P00815000 | 2024-05-03 3:17PM EDT | 815.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 92 | 229 | 6.25% |
| NVDA240531P00820000 | 2024-05-03 3:57PM EDT | 820.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 112 | 286 | 6.25% |
| NVDA240531P00825000 | 2024-05-03 3:57PM EDT | 825.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 113 | 269 | 6.25% |
| NVDA240531P00830000 | 2024-05-03 3:59PM EDT | 830.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 78 | 476 | 6.25% |
| NVDA240531P00835000 | 2024-05-03 3:30PM EDT | 835.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 55 | 163 | 6.25% |
| NVDA240531P00840000 | 2024-05-03 3:59PM EDT | 840.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 94 | 602 | 6.25% |
| NVDA240531P00845000 | 2024-05-03 3:54PM EDT | 845.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 83 | 144 | 6.25% |
| NVDA240531P00850000 | 2024-05-03 3:56PM EDT | 850.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 186 | 419 | 6.25% |
| NVDA240531P00855000 | 2024-05-03 3:59PM EDT | 855.00 | 42.47 | 0.00 | 0.00 | 0.00 | - | 46 | 313 | 3.13% |
| NVDA240531P00860000 | 2024-05-03 3:09PM EDT | 860.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | 92 | 347 | 3.13% |
| NVDA240531P00865000 | 2024-05-03 3:33PM EDT | 865.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 22 | 118 | 3.13% |
| NVDA240531P00870000 | 2024-05-03 3:45PM EDT | 870.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 41 | 166 | 3.13% |
| NVDA240531P00875000 | 2024-05-03 2:48PM EDT | 875.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | 120 | 175 | 3.13% |
| NVDA240531P00880000 | 2024-05-03 3:49PM EDT | 880.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 143 | 126 | 3.13% |
| NVDA240531P00885000 | 2024-05-03 3:41PM EDT | 885.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 130 | 87 | 1.56% |
| NVDA240531P00890000 | 2024-05-03 3:58PM EDT | 890.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 144 | 162 | 1.56% |
| NVDA240531P00895000 | 2024-05-03 2:35PM EDT | 895.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 36 | 54 | 0.78% |
| NVDA240531P00900000 | 2024-05-03 3:51PM EDT | 900.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 85 | 634 | 0.39% |
| NVDA240531P00905000 | 2024-05-02 1:46PM EDT | 905.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA240531P00910000 | 2024-05-03 9:52AM EDT | 910.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240531P00915000 | 2024-05-03 3:39PM EDT | 915.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA240531P00920000 | 2024-05-03 1:23PM EDT | 920.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| NVDA240531P00925000 | 2024-05-03 3:50PM EDT | 925.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA240531P00930000 | 2024-05-03 1:23PM EDT | 930.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| NVDA240531P00935000 | 2024-04-30 10:21AM EDT | 935.00 | 93.47 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240531P00940000 | 2024-05-02 12:12PM EDT | 940.00 | 118.21 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240531P00950000 | 2024-05-03 1:59PM EDT | 950.00 | 96.54 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| NVDA240531P00955000 | 2024-04-30 11:51AM EDT | 955.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 960.00 | 148.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240531P00965000 | 2024-04-29 3:58PM EDT | 965.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 970.00 | 130.80 | 0.00 | 0.00 | 0.00 | - | 350 | 300 | 0.00% |
| NVDA240531P00975000 | 2024-05-03 10:50AM EDT | 975.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| NVDA240531P00980000 | 2024-05-03 3:55PM EDT | 980.00 | 117.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240531P00985000 | 2024-04-26 3:15PM EDT | 985.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240531P00995000 | 2024-05-01 3:02PM EDT | 995.00 | 152.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531P01000000 | 2024-05-03 9:32AM EDT | 1,000.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 1,010.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 1,020.00 | 184.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240531P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 212.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240531P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 173.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01045000 | 2024-04-26 10:07AM EDT | 1,045.00 | 197.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 1,050.00 | 189.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531P01055000 | 2024-04-17 9:30AM EDT | 1,055.00 | 188.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01075000 | 2024-04-29 12:56PM EDT | 1,075.00 | 213.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 1,100.00 | 235.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 1,110.00 | 286.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 1,120.00 | 295.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 1,130.00 | 255.41 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 1,140.00 | 300.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01160000 | 2024-05-02 3:25PM EDT | 1,160.00 | 300.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 1,180.00 | 336.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 1,200.00 | 329.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 1,230.00 | 353.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 1,250.00 | 377.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 1,270.00 | 395.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 1,300.00 | 475.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 1,320.00 | 495.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01350000 | 2024-04-16 10:24AM EDT | 1,350.00 | 477.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 1,360.00 | 515.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 1,370.00 | 495.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 1,400.00 | 557.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 1,600.00 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
