La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,02 +4 072,59 (+7,20 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 310.00 | 600.24 | 635.70 | 639.15 | 0.00 | - | - | 1 | 193.75% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 330.00 | 513.23 | 615.85 | 619.25 | 0.00 | - | - | 1 | 186.13% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 560.65 | 596.00 | 599.20 | 0.00 | - | - | 1 | 177.32% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 360.00 | 543.70 | 585.90 | 589.35 | 0.00 | - | 1 | 1 | 173.10% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 370.00 | 530.79 | 576.00 | 579.35 | 0.00 | - | - | 1 | 169.38% |
| NVDA240607C00390000 | 2024-05-15 1:50PM EDT | 390.00 | 554.25 | 556.10 | 559.50 | +43.40 | +8.50% | 5 | 2 | 162.60% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 450.00 | 436.06 | 496.50 | 499.65 | 0.00 | - | - | 1 | 141.89% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 470.00 | 417.76 | 476.45 | 479.85 | 0.00 | - | 1 | 1 | 135.23% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 490.00 | 456.48 | 456.55 | 459.95 | +46.24 | +11.27% | 1 | 1 | 129.02% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 550.00 | 346.00 | 396.95 | 400.15 | 0.00 | - | 20 | 20 | 111.27% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 560.00 | 319.09 | 386.95 | 390.35 | 0.00 | - | - | 2 | 108.81% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 580.00 | 326.06 | 367.05 | 370.40 | 0.00 | - | 1 | 1 | 102.99% |
| NVDA240607C00585000 | 2024-05-10 3:56PM EDT | 585.00 | 317.34 | 362.10 | 365.50 | 0.00 | - | - | 1 | 101.97% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 595.00 | 280.14 | 352.15 | 355.55 | 0.00 | - | - | 8 | 99.18% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 600.00 | 307.32 | 347.25 | 350.45 | 0.00 | - | 3 | 117 | 97.63% |
| NVDA240607C00605000 | 2024-05-13 9:57AM EDT | 605.00 | 288.92 | 342.20 | 345.55 | 0.00 | - | 1 | 1 | 96.26% |
| NVDA240607C00610000 | 2024-05-10 3:54PM EDT | 610.00 | 291.60 | 337.25 | 340.60 | 0.00 | - | - | 1 | 95.07% |
| NVDA240607C00620000 | 2024-05-09 12:50PM EDT | 620.00 | 277.52 | 327.25 | 330.75 | 0.00 | - | 1 | 1 | 92.50% |
| NVDA240607C00625000 | 2024-05-14 12:36PM EDT | 625.00 | 285.60 | 322.30 | 325.80 | 0.00 | - | 1 | 5 | 91.31% |
| NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 635.00 | 275.36 | 312.45 | 315.85 | 0.00 | - | 4 | 1 | 88.92% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 640.00 | 282.98 | 307.50 | 310.90 | 0.00 | - | 1 | 0 | 87.71% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 645.00 | 259.59 | 302.55 | 305.95 | 0.00 | - | 4 | 4 | 86.51% |
| NVDA240607C00650000 | 2024-05-13 9:46AM EDT | 650.00 | 243.80 | 297.75 | 300.85 | 0.00 | - | 1 | 2 | 85.30% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 655.00 | 232.55 | 292.65 | 296.05 | 0.00 | - | - | 1 | 84.10% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 660.00 | 222.95 | 287.70 | 291.05 | 0.00 | - | 4 | 4 | 82.76% |
| NVDA240607C00670000 | 2024-05-13 11:03AM EDT | 670.00 | 234.30 | 277.75 | 281.20 | 0.00 | - | 4 | 6 | 80.36% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 675.00 | 233.09 | 272.90 | 276.30 | 0.00 | - | 1 | 1 | 79.52% |
| NVDA240607C00680000 | 2024-05-14 1:09PM EDT | 680.00 | 232.10 | 267.90 | 271.35 | 0.00 | - | 2 | 6 | 78.19% |
| NVDA240607C00685000 | 2024-05-10 10:34AM EDT | 685.00 | 215.69 | 263.05 | 266.45 | 0.00 | - | 2 | 11 | 77.33% |
| NVDA240607C00690000 | 2024-05-14 3:56PM EDT | 690.00 | 229.75 | 258.15 | 261.50 | 0.00 | - | 1 | 7 | 76.22% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 695.00 | 167.95 | 253.25 | 256.60 | 0.00 | - | - | 1 | 75.22% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 700.00 | 204.34 | 248.50 | 251.60 | 0.00 | - | 1 | 9 | 74.30% |
| NVDA240607C00715000 | 2024-05-14 2:52PM EDT | 715.00 | 204.86 | 233.75 | 236.60 | 0.00 | - | 3 | 3 | 70.50% |
| NVDA240607C00720000 | 2024-05-14 2:01PM EDT | 720.00 | 195.15 | 228.90 | 231.60 | 0.00 | - | 1 | 24 | 69.37% |
| NVDA240607C00725000 | 2024-05-15 12:02PM EDT | 725.00 | 222.23 | 224.05 | 226.80 | +25.98 | +13.24% | 1 | 15 | 68.60% |
| NVDA240607C00730000 | 2024-05-15 3:55PM EDT | 730.00 | 221.50 | 219.25 | 222.30 | +45.63 | +25.95% | 3 | 12 | 68.43% |
| NVDA240607C00735000 | 2024-05-15 11:08AM EDT | 735.00 | 212.69 | 215.45 | 216.90 | +31.34 | +17.28% | 5 | 1 | 68.35% |
| NVDA240607C00740000 | 2024-05-15 10:10AM EDT | 740.00 | 194.40 | 210.65 | 212.05 | +26.90 | +16.06% | 3 | 85 | 67.46% |
| NVDA240607C00745000 | 2024-05-13 9:59AM EDT | 745.00 | 203.64 | 205.90 | 207.30 | +43.17 | +26.90% | 5 | 5 | 66.78% |
| NVDA240607C00750000 | 2024-05-15 12:45PM EDT | 750.00 | 199.60 | 200.00 | 202.85 | +26.35 | +15.21% | 1,064 | 2,131 | 64.77% |
| NVDA240607C00755000 | 2024-05-15 11:06AM EDT | 755.00 | 194.10 | 196.50 | 197.85 | +42.89 | +28.36% | 2 | 4 | 65.53% |
| NVDA240607C00760000 | 2024-05-15 11:17AM EDT | 760.00 | 189.00 | 191.80 | 193.25 | +31.83 | +20.25% | 3,063 | 32 | 65.02% |
| NVDA240607C00765000 | 2024-05-15 10:01AM EDT | 765.00 | 184.80 | 187.15 | 188.55 | +34.71 | +23.13% | 2 | 7 | 64.39% |
| NVDA240607C00770000 | 2024-05-15 3:32PM EDT | 770.00 | 184.23 | 182.55 | 183.90 | +40.81 | +28.45% | 1 | 5 | 63.86% |
| NVDA240607C00775000 | 2024-05-14 2:01PM EDT | 775.00 | 145.60 | 177.95 | 179.30 | 0.00 | - | 2 | 9 | 63.32% |
| NVDA240607C00780000 | 2024-05-13 11:29AM EDT | 780.00 | 135.12 | 173.40 | 174.80 | 0.00 | - | 1 | 5 | 62.92% |
| NVDA240607C00785000 | 2024-05-15 3:48PM EDT | 785.00 | 171.27 | 168.90 | 170.30 | +34.02 | +24.79% | 20 | 11 | 62.52% |
| NVDA240607C00790000 | 2024-05-15 2:22PM EDT | 790.00 | 165.00 | 164.45 | 165.85 | +27.50 | +20.00% | 1 | 53 | 62.16% |
| NVDA240607C00795000 | 2024-05-13 12:47PM EDT | 795.00 | 127.75 | 160.00 | 161.40 | 0.00 | - | 4 | 1 | 61.74% |
| NVDA240607C00800000 | 2024-05-15 3:58PM EDT | 800.00 | 156.55 | 155.65 | 156.95 | +28.60 | +22.35% | 2,031 | 47 | 61.36% |
| NVDA240607C00805000 | 2024-05-15 10:34AM EDT | 805.00 | 143.60 | 151.40 | 152.65 | +22.15 | +18.24% | 1 | 19 | 61.16% |
| NVDA240607C00810000 | 2024-05-15 12:04PM EDT | 810.00 | 148.43 | 147.10 | 148.35 | +34.98 | +30.83% | 3 | 7 | 60.83% |
| NVDA240607C00815000 | 2024-05-14 10:26AM EDT | 815.00 | 126.37 | 142.90 | 144.15 | +13.37 | +11.83% | 1 | 18 | 60.62% |
| NVDA240607C00820000 | 2024-05-15 1:51PM EDT | 820.00 | 137.53 | 138.70 | 139.95 | +30.03 | +27.93% | 11 | 89 | 60.33% |
| NVDA240607C00825000 | 2024-05-15 11:06AM EDT | 825.00 | 130.66 | 134.60 | 135.90 | +25.66 | +24.44% | 7 | 54 | 60.17% |
| NVDA240607C00830000 | 2024-05-15 1:31PM EDT | 830.00 | 130.25 | 130.55 | 131.80 | +23.25 | +21.73% | 1 | 55 | 59.94% |
| NVDA240607C00835000 | 2024-05-15 3:37PM EDT | 835.00 | 129.00 | 126.55 | 127.85 | +25.50 | +24.64% | 6 | 88 | 59.79% |
| NVDA240607C00840000 | 2024-05-15 9:50AM EDT | 840.00 | 104.91 | 122.65 | 123.90 | +4.74 | +4.73% | 3 | 79 | 59.64% |
| NVDA240607C00845000 | 2024-05-15 3:40PM EDT | 845.00 | 120.85 | 118.80 | 120.05 | +30.20 | +33.31% | 29 | 37 | 59.52% |
| NVDA240607C00850000 | 2024-05-15 3:45PM EDT | 850.00 | 116.80 | 115.05 | 116.25 | +24.70 | +26.82% | 103 | 170 | 59.42% |
| NVDA240607C00855000 | 2024-05-15 1:59PM EDT | 855.00 | 110.70 | 111.30 | 112.60 | +20.70 | +23.00% | 17 | 159 | 59.34% |
| NVDA240607C00860000 | 2024-05-15 12:13PM EDT | 860.00 | 107.75 | 107.65 | 108.95 | +21.55 | +25.00% | 104 | 225 | 59.25% |
| NVDA240607C00865000 | 2024-05-15 12:02PM EDT | 865.00 | 101.50 | 104.05 | 105.35 | +17.70 | +21.12% | 88 | 161 | 59.14% |
| NVDA240607C00870000 | 2024-05-15 3:54PM EDT | 870.00 | 101.24 | 100.55 | 101.85 | +21.44 | +26.87% | 339 | 126 | 59.08% |
| NVDA240607C00875000 | 2024-05-15 3:49PM EDT | 875.00 | 99.20 | 97.10 | 98.35 | +21.20 | +27.18% | 28 | 131 | 58.97% |
| NVDA240607C00880000 | 2024-05-15 3:52PM EDT | 880.00 | 95.00 | 93.75 | 94.95 | +20.45 | +27.43% | 158 | 195 | 58.91% |
| NVDA240607C00885000 | 2024-05-15 1:01PM EDT | 885.00 | 90.41 | 90.45 | 91.70 | +22.33 | +32.80% | 42 | 300 | 58.88% |
| NVDA240607C00890000 | 2024-05-15 3:25PM EDT | 890.00 | 87.50 | 87.20 | 88.45 | +19.50 | +28.68% | 255 | 602 | 58.80% |
| NVDA240607C00895000 | 2024-05-15 1:24PM EDT | 895.00 | 85.27 | 84.05 | 85.30 | +19.27 | +29.20% | 48 | 242 | 58.76% |
| NVDA240607C00900000 | 2024-05-15 3:58PM EDT | 900.00 | 81.74 | 81.05 | 82.20 | +18.83 | +29.93% | 316 | 746 | 58.75% |
| NVDA240607C00905000 | 2024-05-15 3:47PM EDT | 905.00 | 80.00 | 78.00 | 79.20 | +18.80 | +30.72% | 181 | 518 | 58.70% |
| NVDA240607C00910000 | 2024-05-15 3:56PM EDT | 910.00 | 75.64 | 75.05 | 76.30 | +18.19 | +31.66% | 290 | 566 | 58.67% |
| NVDA240607C00915000 | 2024-05-15 3:54PM EDT | 915.00 | 73.00 | 72.70 | 73.20 | +17.40 | +31.29% | 110 | 201 | 58.79% |
| NVDA240607C00920000 | 2024-05-15 3:59PM EDT | 920.00 | 69.93 | 69.55 | 70.45 | +17.58 | +33.58% | 249 | 254 | 58.58% |
| NVDA240607C00925000 | 2024-05-15 3:39PM EDT | 925.00 | 68.05 | 66.85 | 67.70 | +17.95 | +35.83% | 136 | 138 | 58.54% |
| NVDA240607C00930000 | 2024-05-15 3:59PM EDT | 930.00 | 64.58 | 64.20 | 65.05 | +16.08 | +33.15% | 162 | 115 | 58.51% |
| NVDA240607C00935000 | 2024-05-15 1:18PM EDT | 935.00 | 62.10 | 61.60 | 62.50 | +16.10 | +35.00% | 67 | 63 | 58.48% |
| NVDA240607C00940000 | 2024-05-15 3:58PM EDT | 940.00 | 59.65 | 59.10 | 60.00 | +15.70 | +35.72% | 216 | 145 | 58.45% |
| NVDA240607C00945000 | 2024-05-15 3:59PM EDT | 945.00 | 57.20 | 56.70 | 57.55 | +14.15 | +32.87% | 249 | 173 | 58.43% |
| NVDA240607C00950000 | 2024-05-15 3:59PM EDT | 950.00 | 54.71 | 54.35 | 55.15 | +14.11 | +34.75% | 406 | 436 | 58.39% |
| NVDA240607C00955000 | 2024-05-15 3:42PM EDT | 955.00 | 53.27 | 52.00 | 52.85 | +15.27 | +39.84% | 70 | 84 | 58.32% |
| NVDA240607C00960000 | 2024-05-15 3:54PM EDT | 960.00 | 50.09 | 50.20 | 50.60 | +13.04 | +35.20% | 274 | 273 | 58.50% |
| NVDA240607C00965000 | 2024-05-15 3:56PM EDT | 965.00 | 48.07 | 47.65 | 48.45 | +16.43 | +51.93% | 106 | 328 | 58.27% |
| NVDA240607C00970000 | 2024-05-15 3:52PM EDT | 970.00 | 46.00 | 45.55 | 46.35 | +12.52 | +37.78% | 26 | 343 | 58.22% |
| NVDA240607C00975000 | 2024-05-15 3:58PM EDT | 975.00 | 43.84 | 43.50 | 44.30 | +12.17 | +38.43% | 102 | 102 | 58.17% |
| NVDA240607C00980000 | 2024-05-15 3:58PM EDT | 980.00 | 42.30 | 41.55 | 42.30 | +12.35 | +41.85% | 658 | 755 | 58.11% |
| NVDA240607C00985000 | 2024-05-15 3:31PM EDT | 985.00 | 40.80 | 39.65 | 40.45 | +14.20 | +53.38% | 43 | 25 | 58.10% |
| NVDA240607C00990000 | 2024-05-15 3:59PM EDT | 990.00 | 38.13 | 37.85 | 38.60 | +10.73 | +39.16% | 55 | 57 | 58.07% |
| NVDA240607C00995000 | 2024-05-15 3:42PM EDT | 995.00 | 37.10 | 36.05 | 36.85 | +11.60 | +45.49% | 99 | 43 | 58.02% |
| NVDA240607C01000000 | 2024-05-15 3:59PM EDT | 1,000.00 | 34.60 | 34.40 | 35.10 | +10.60 | +43.98% | 293 | 396 | 57.99% |
| NVDA240607C01005000 | 2024-05-15 2:58PM EDT | 1,005.00 | 33.07 | 32.75 | 33.45 | +10.46 | +46.26% | 37 | 45 | 57.95% |
| NVDA240607C01010000 | 2024-05-15 2:58PM EDT | 1,010.00 | 31.50 | 31.15 | 31.85 | +9.55 | +43.51% | 70 | 25 | 57.89% |
| NVDA240607C01015000 | 2024-05-15 3:59PM EDT | 1,015.00 | 29.88 | 29.60 | 30.35 | +9.88 | +49.40% | 35 | 39 | 57.85% |
| NVDA240607C01020000 | 2024-05-15 3:59PM EDT | 1,020.00 | 28.90 | 28.15 | 28.85 | +8.40 | +40.98% | 746 | 621 | 57.81% |
| NVDA240607C01025000 | 2024-05-15 3:47PM EDT | 1,025.00 | 27.72 | 26.75 | 27.45 | +8.06 | +41.00% | 30 | 68 | 57.78% |
| NVDA240607C01030000 | 2024-05-15 3:33PM EDT | 1,030.00 | 25.70 | 25.40 | 26.10 | +7.24 | +39.22% | 39 | 25 | 57.75% |
| NVDA240607C01035000 | 2024-05-15 3:45PM EDT | 1,035.00 | 25.10 | 24.20 | 24.80 | +8.50 | +51.20% | 28 | 35 | 57.77% |
| NVDA240607C01040000 | 2024-05-15 3:56PM EDT | 1,040.00 | 23.30 | 22.95 | 23.55 | +7.50 | +47.47% | 17 | 27 | 57.73% |
| NVDA240607C01045000 | 2024-05-15 1:30PM EDT | 1,045.00 | 21.78 | 21.70 | 22.30 | +6.33 | +40.97% | 9 | 26 | 57.63% |
| NVDA240607C01050000 | 2024-05-15 3:47PM EDT | 1,050.00 | 21.42 | 20.65 | 21.20 | +6.78 | +46.31% | 57 | 138 | 57.68% |
| NVDA240607C01055000 | 2024-05-15 3:52PM EDT | 1,055.00 | 19.65 | 19.50 | 20.10 | +5.85 | +42.39% | 6 | 57 | 57.61% |
| NVDA240607C01060000 | 2024-05-15 12:53PM EDT | 1,060.00 | 19.25 | 18.50 | 19.10 | +6.40 | +49.81% | 14 | 41 | 57.64% |
| NVDA240607C01065000 | 2024-05-15 12:28PM EDT | 1,065.00 | 17.99 | 17.55 | 18.10 | +6.08 | +51.05% | 23 | 30 | 57.64% |
| NVDA240607C01070000 | 2024-05-15 2:47PM EDT | 1,070.00 | 16.40 | 16.70 | 17.15 | +4.83 | +41.75% | 320 | 54 | 57.69% |
| NVDA240607C01075000 | 2024-05-15 3:33PM EDT | 1,075.00 | 16.17 | 15.80 | 16.25 | +6.72 | +71.11% | 42 | 33 | 57.68% |
| NVDA240607C01080000 | 2024-05-15 3:35PM EDT | 1,080.00 | 15.61 | 14.95 | 15.40 | +4.71 | +43.21% | 13 | 54 | 57.68% |
| NVDA240607C01090000 | 2024-05-15 2:49PM EDT | 1,090.00 | 13.13 | 13.30 | 13.85 | +3.73 | +39.68% | 18 | 33 | 57.67% |
| NVDA240607C01100000 | 2024-05-15 3:57PM EDT | 1,100.00 | 12.25 | 12.00 | 12.40 | +4.25 | +53.39% | 127 | 198 | 57.78% |
| NVDA240607C01110000 | 2024-05-15 3:59PM EDT | 1,110.00 | 10.80 | 10.75 | 11.15 | +3.57 | +49.38% | 26 | 122 | 57.89% |
| NVDA240607C01120000 | 2024-05-15 2:49PM EDT | 1,120.00 | 9.40 | 9.50 | 10.00 | +2.60 | +38.24% | 20 | 34 | 57.87% |
| NVDA240607C01130000 | 2024-05-15 1:30PM EDT | 1,130.00 | 8.23 | 8.60 | 9.00 | +2.23 | +37.17% | 19 | 33 | 58.12% |
| NVDA240607C01140000 | 2024-05-15 1:16PM EDT | 1,140.00 | 8.10 | 7.70 | 8.05 | +2.65 | +53.86% | 6 | 28 | 58.22% |
| NVDA240607C01150000 | 2024-05-15 3:50PM EDT | 1,150.00 | 7.19 | 6.95 | 7.25 | +2.49 | +52.98% | 526 | 348 | 58.46% |
| NVDA240607C01160000 | 2024-05-15 12:54PM EDT | 1,160.00 | 6.40 | 6.25 | 6.50 | +2.10 | +48.84% | 14 | 57 | 58.64% |
| NVDA240607C01170000 | 2024-05-15 3:20PM EDT | 1,170.00 | 5.51 | 5.60 | 5.90 | +1.44 | +35.38% | 22 | 13 | 58.89% |
| NVDA240607C01180000 | 2024-05-15 3:45PM EDT | 1,180.00 | 5.30 | 5.05 | 5.30 | +1.80 | +51.43% | 63 | 45 | 59.11% |
| NVDA240607C01190000 | 2024-05-15 3:31PM EDT | 1,190.00 | 4.67 | 4.55 | 4.85 | +2.10 | +81.71% | 4 | 20 | 59.45% |
| NVDA240607C01200000 | 2024-05-15 3:31PM EDT | 1,200.00 | 4.35 | 4.10 | 4.35 | +1.45 | +50.00% | 776 | 385 | 59.66% |
| NVDA240607C01210000 | 2024-05-15 2:07PM EDT | 1,210.00 | 3.65 | 3.70 | 3.95 | +0.84 | +29.89% | 22 | 20 | 59.96% |
| NVDA240607C01220000 | 2024-05-15 3:13PM EDT | 1,220.00 | 3.33 | 3.35 | 3.60 | +0.93 | +38.75% | 17 | 49 | 60.28% |
| NVDA240607C01230000 | 2024-05-15 10:21AM EDT | 1,230.00 | 3.05 | 3.05 | 3.35 | +0.92 | +43.19% | 16 | 25 | 60.77% |
| NVDA240607C01240000 | 2024-05-15 11:10AM EDT | 1,240.00 | 3.05 | 2.69 | 3.05 | +0.90 | +41.86% | 25 | 52 | 60.94% |
| NVDA240607C01250000 | 2024-05-15 3:57PM EDT | 1,250.00 | 2.59 | 2.49 | 2.73 | +0.74 | +40.00% | 72 | 72 | 61.26% |
| NVDA240607C01260000 | 2024-05-15 2:16PM EDT | 1,260.00 | 2.28 | 2.26 | 2.49 | +0.48 | +26.67% | 13 | 6 | 61.57% |
| NVDA240607C01270000 | 2024-05-15 3:40PM EDT | 1,270.00 | 2.25 | 2.02 | 2.33 | +0.70 | +45.16% | 25 | 49 | 61.96% |
| NVDA240607C01280000 | 2024-05-15 1:24PM EDT | 1,280.00 | 1.84 | 1.85 | 2.14 | +0.19 | +11.52% | 18 | 7 | 62.35% |
| NVDA240607C01290000 | 2024-05-15 1:00PM EDT | 1,290.00 | 1.74 | 1.70 | 1.93 | +0.35 | +25.18% | 5 | 12 | 62.65% |
| NVDA240607C01300000 | 2024-05-15 3:42PM EDT | 1,300.00 | 1.72 | 1.59 | 1.78 | +0.48 | +39.02% | 136 | 431 | 63.14% |
| NVDA240607C01310000 | 2024-05-15 3:54PM EDT | 1,310.00 | 1.58 | 1.42 | 1.69 | +0.51 | +47.66% | 10 | 8 | 63.55% |
| NVDA240607C01320000 | 2024-05-15 3:21PM EDT | 1,320.00 | 1.31 | 1.33 | 1.54 | +0.21 | +19.09% | 26 | 72 | 63.97% |
| NVDA240607C01330000 | 2024-05-15 3:00PM EDT | 1,330.00 | 1.26 | 1.20 | 1.46 | +0.24 | +23.53% | 2 | 5 | 64.40% |
| NVDA240607C01340000 | 2024-05-15 3:02PM EDT | 1,340.00 | 1.15 | 1.11 | 1.36 | +0.25 | +27.78% | 9 | 16 | 64.84% |
| NVDA240607C01350000 | 2024-05-15 3:56PM EDT | 1,350.00 | 1.17 | 1.05 | 1.25 | +0.30 | +34.48% | 16 | 88 | 65.31% |
| NVDA240607C01360000 | 2024-05-15 2:06PM EDT | 1,360.00 | 1.14 | 0.94 | 1.19 | +0.31 | +37.35% | 6 | 10 | 65.70% |
| NVDA240607C01370000 | 2024-05-15 2:33PM EDT | 1,370.00 | 0.93 | 0.86 | 1.05 | +0.27 | +40.91% | 9 | 18 | 65.80% |
| NVDA240607C01380000 | 2024-05-15 12:17PM EDT | 1,380.00 | 1.00 | 0.80 | 1.04 | +0.38 | +61.29% | 1 | 6 | 66.53% |
| NVDA240607C01390000 | 2024-05-15 1:20PM EDT | 1,390.00 | 0.74 | 0.74 | 0.92 | +0.10 | +15.63% | 14 | 8 | 66.68% |
| NVDA240607C01400000 | 2024-05-15 3:59PM EDT | 1,400.00 | 0.75 | 0.76 | 0.90 | +0.13 | +20.97% | 16 | 115 | 67.71% |
| NVDA240607C01450000 | 2024-05-15 3:56PM EDT | 1,450.00 | 0.68 | 0.43 | 0.66 | +0.31 | +83.78% | 7 | 31 | 69.04% |
| NVDA240607C01500000 | 2024-05-15 3:52PM EDT | 1,500.00 | 0.33 | 0.29 | 0.53 | -0.01 | -2.94% | 20 | 64 | 71.31% |
| NVDA240607C01550000 | 2024-05-15 9:33AM EDT | 1,550.00 | 0.28 | 0.18 | 0.42 | -0.03 | -9.68% | 1 | 23 | 73.14% |
| NVDA240607C01600000 | 2024-05-15 2:33PM EDT | 1,600.00 | 0.25 | 0.11 | 0.35 | +0.04 | +19.05% | 60 | 152 | 75.15% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 100 | 34 | 164.06% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 300.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 146.09% |
| NVDA240607P00320000 | 2024-05-08 3:31PM EDT | 320.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 3 | 8 | 138.28% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 330.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 134.38% |
| NVDA240607P00340000 | 2024-05-07 10:29AM EDT | 340.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 130.08% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 350.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 3 | 5 | 127.34% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.21 | 0.01 | 0.12 | 0.00 | - | - | 1 | 124.61% |
| NVDA240607P00390000 | 2024-05-08 1:50PM EDT | 390.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 114.84% |
| NVDA240607P00400000 | 2024-05-10 3:15PM EDT | 400.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 12 | 111.72% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 410.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 107.81% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 420.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 4 | 6 | 106.25% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 103.52% |
| NVDA240607P00440000 | 2024-05-15 3:22PM EDT | 440.00 | 0.07 | 0.00 | 0.09 | -0.02 | -22.22% | 4 | 6 | 96.88% |
| NVDA240607P00450000 | 2024-05-15 3:22PM EDT | 450.00 | 0.07 | 0.00 | 0.17 | -0.04 | -36.36% | 10 | 20 | 99.41% |
| NVDA240607P00460000 | 2024-05-14 9:30AM EDT | 460.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 97.27% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 470.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 94.53% |
| NVDA240607P00480000 | 2024-05-15 11:56AM EDT | 480.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 5 | 21 | 94.63% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 490.00 | 0.90 | 0.08 | 0.20 | 0.00 | - | 2 | 2 | 92.97% |
| NVDA240607P00500000 | 2024-05-15 9:33AM EDT | 500.00 | 0.18 | 0.01 | 0.20 | +0.05 | +38.46% | 2 | 14 | 87.89% |
| NVDA240607P00510000 | 2024-05-09 9:41AM EDT | 510.00 | 0.47 | 0.00 | 0.21 | 0.00 | - | 2 | 13 | 85.25% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 520.00 | 0.30 | 0.01 | 0.23 | 0.00 | - | 8 | 23 | 83.79% |
| NVDA240607P00530000 | 2024-05-15 1:25PM EDT | 530.00 | 0.12 | 0.11 | 0.20 | -0.08 | -40.00% | 2 | 30 | 83.40% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 540.00 | 0.24 | 0.08 | 0.26 | 0.00 | - | 2 | 7 | 81.74% |
| NVDA240607P00550000 | 2024-05-15 11:05AM EDT | 550.00 | 0.17 | 0.06 | 0.28 | -0.06 | -26.09% | 1 | 52 | 79.20% |
| NVDA240607P00560000 | 2024-05-07 3:25PM EDT | 560.00 | 0.20 | 0.08 | 0.30 | -0.48 | -70.59% | 1 | 13 | 77.73% |
| NVDA240607P00570000 | 2024-05-15 2:33PM EDT | 570.00 | 0.20 | 0.19 | 0.20 | -0.18 | -47.37% | 5 | 21 | 75.49% |
| NVDA240607P00580000 | 2024-05-09 10:01AM EDT | 580.00 | 0.27 | 0.20 | 0.25 | -0.61 | -69.32% | 1 | 9 | 74.22% |
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 585.00 | 0.60 | 0.14 | 0.36 | 0.00 | - | 2 | 18 | 73.93% |
| NVDA240607P00590000 | 2024-05-15 2:21PM EDT | 590.00 | 0.24 | 0.22 | 0.38 | -0.62 | -72.09% | 3 | 7 | 74.22% |
| NVDA240607P00595000 | 2024-05-15 3:55PM EDT | 595.00 | 0.28 | 0.18 | 0.39 | -0.77 | -73.33% | 8 | 9 | 72.56% |
| NVDA240607P00600000 | 2024-05-15 3:58PM EDT | 600.00 | 0.31 | 0.30 | 0.41 | -0.18 | -36.73% | 15 | 228 | 73.24% |
| NVDA240607P00605000 | 2024-05-15 10:47AM EDT | 605.00 | 0.34 | 0.21 | 0.42 | -0.11 | -24.44% | 1 | 4 | 71.05% |
| NVDA240607P00610000 | 2024-05-15 11:47AM EDT | 610.00 | 0.34 | 0.22 | 0.44 | -0.13 | -27.66% | 3 | 26 | 70.22% |
| NVDA240607P00615000 | 2024-05-09 9:52AM EDT | 615.00 | 1.55 | 0.24 | 0.46 | 0.00 | - | 1 | 19 | 69.53% |
| NVDA240607P00620000 | 2024-05-15 2:45PM EDT | 620.00 | 0.39 | 0.25 | 0.48 | -0.13 | -25.00% | 5 | 27 | 68.70% |
| NVDA240607P00625000 | 2024-05-13 11:04AM EDT | 625.00 | 0.88 | 0.29 | 0.51 | 0.00 | - | 2 | 63 | 68.26% |
| NVDA240607P00630000 | 2024-05-15 10:05AM EDT | 630.00 | 0.41 | 0.31 | 0.53 | -0.24 | -36.92% | 3 | 50 | 67.48% |
| NVDA240607P00635000 | 2024-05-14 2:24PM EDT | 635.00 | 0.48 | 0.40 | 0.56 | -0.19 | -28.36% | 15 | 23 | 67.43% |
| NVDA240607P00640000 | 2024-05-15 3:05PM EDT | 640.00 | 0.47 | 0.35 | 0.59 | -0.27 | -36.49% | 4 | 629 | 66.06% |
| NVDA240607P00645000 | 2024-05-15 3:14PM EDT | 645.00 | 0.52 | 0.38 | 0.54 | -0.32 | -38.10% | 3 | 1,173 | 64.72% |
| NVDA240607P00650000 | 2024-05-15 3:16PM EDT | 650.00 | 0.55 | 0.51 | 0.65 | -0.25 | -31.25% | 13 | 146 | 65.53% |
| NVDA240607P00655000 | 2024-05-15 3:49PM EDT | 655.00 | 0.59 | 0.45 | 0.68 | -0.47 | -44.34% | 19 | 751 | 64.11% |
| NVDA240607P00660000 | 2024-05-15 3:37PM EDT | 660.00 | 0.61 | 0.50 | 0.73 | -0.47 | -43.52% | 12 | 270 | 63.65% |
| NVDA240607P00665000 | 2024-05-15 3:14PM EDT | 665.00 | 0.68 | 0.55 | 0.78 | -0.50 | -42.37% | 1 | 44 | 63.14% |
| NVDA240607P00670000 | 2024-05-15 3:52PM EDT | 670.00 | 0.63 | 0.63 | 0.83 | -0.87 | -58.00% | 37 | 87 | 62.77% |
| NVDA240607P00675000 | 2024-05-15 2:29PM EDT | 675.00 | 0.77 | 0.65 | 0.86 | -1.25 | -61.27% | 32 | 77 | 61.89% |
| NVDA240607P00680000 | 2024-05-15 3:32PM EDT | 680.00 | 0.91 | 0.69 | 0.88 | -0.49 | -35.00% | 29 | 110 | 61.04% |
| NVDA240607P00685000 | 2024-05-15 3:19PM EDT | 685.00 | 0.96 | 0.76 | 0.99 | -0.47 | -32.87% | 10 | 74 | 60.82% |
| NVDA240607P00690000 | 2024-05-15 3:27PM EDT | 690.00 | 1.02 | 0.83 | 1.06 | -0.55 | -35.03% | 22 | 134 | 60.33% |
| NVDA240607P00695000 | 2024-05-15 3:45PM EDT | 695.00 | 1.06 | 0.93 | 1.15 | -0.71 | -40.11% | 40 | 84 | 60.01% |
| NVDA240607P00700000 | 2024-05-15 2:50PM EDT | 700.00 | 1.12 | 1.00 | 1.23 | -0.67 | -37.43% | 107 | 405 | 59.45% |
| NVDA240607P00705000 | 2024-05-15 3:40PM EDT | 705.00 | 1.26 | 1.10 | 1.34 | -0.83 | -39.71% | 47 | 79 | 59.08% |
| NVDA240607P00710000 | 2024-05-15 3:40PM EDT | 710.00 | 1.40 | 1.20 | 1.46 | -0.72 | -33.96% | 57 | 112 | 58.69% |
| NVDA240607P00715000 | 2024-05-15 3:03PM EDT | 715.00 | 1.47 | 1.32 | 1.58 | -0.88 | -37.45% | 43 | 148 | 58.31% |
| NVDA240607P00720000 | 2024-05-15 3:27PM EDT | 720.00 | 1.69 | 1.57 | 1.67 | -1.06 | -38.55% | 24 | 201 | 58.19% |
| NVDA240607P00725000 | 2024-05-15 3:30PM EDT | 725.00 | 1.85 | 1.62 | 1.87 | -1.22 | -39.74% | 44 | 185 | 57.70% |
| NVDA240607P00730000 | 2024-05-15 3:30PM EDT | 730.00 | 1.95 | 1.77 | 2.04 | -1.20 | -37.38% | 58 | 231 | 57.37% |
| NVDA240607P00735000 | 2024-05-15 3:57PM EDT | 735.00 | 2.12 | 1.95 | 2.23 | -1.48 | -41.11% | 14 | 138 | 57.09% |
| NVDA240607P00740000 | 2024-05-15 3:49PM EDT | 740.00 | 2.35 | 2.15 | 2.44 | -1.68 | -41.69% | 35 | 192 | 56.84% |
| NVDA240607P00745000 | 2024-05-15 2:54PM EDT | 745.00 | 2.55 | 2.45 | 2.67 | -1.62 | -38.85% | 28 | 120 | 56.78% |
| NVDA240607P00750000 | 2024-05-15 3:34PM EDT | 750.00 | 2.87 | 2.75 | 2.91 | -1.88 | -39.58% | 76 | 467 | 56.63% |
| NVDA240607P00755000 | 2024-05-15 3:13PM EDT | 755.00 | 3.25 | 2.89 | 3.20 | -1.95 | -37.50% | 15 | 107 | 56.18% |
| NVDA240607P00760000 | 2024-05-15 3:55PM EDT | 760.00 | 3.40 | 3.15 | 3.50 | -2.20 | -39.29% | 21 | 140 | 55.91% |
| NVDA240607P00765000 | 2024-05-15 3:57PM EDT | 765.00 | 3.72 | 3.50 | 3.85 | -2.80 | -42.94% | 91 | 161 | 55.81% |
| NVDA240607P00770000 | 2024-05-15 3:28PM EDT | 770.00 | 4.23 | 3.90 | 4.20 | -2.67 | -38.70% | 19 | 134 | 55.70% |
| NVDA240607P00775000 | 2024-05-15 3:57PM EDT | 775.00 | 4.45 | 4.25 | 4.60 | -3.12 | -41.22% | 23 | 130 | 55.49% |
| NVDA240607P00780000 | 2024-05-15 3:59PM EDT | 780.00 | 5.05 | 4.70 | 5.05 | -3.30 | -39.52% | 92 | 196 | 55.41% |
| NVDA240607P00785000 | 2024-05-15 3:40PM EDT | 785.00 | 5.49 | 5.15 | 5.55 | -4.83 | -46.80% | 25 | 114 | 55.31% |
| NVDA240607P00790000 | 2024-05-15 3:11PM EDT | 790.00 | 5.97 | 5.65 | 6.10 | -3.43 | -36.76% | 145 | 204 | 55.24% |
| NVDA240607P00795000 | 2024-05-15 12:51PM EDT | 795.00 | 6.50 | 6.20 | 6.65 | -3.82 | -37.02% | 74 | 119 | 55.13% |
| NVDA240607P00800000 | 2024-05-15 3:53PM EDT | 800.00 | 7.15 | 6.80 | 7.25 | -4.07 | -36.27% | 283 | 346 | 55.05% |
| NVDA240607P00805000 | 2024-05-15 3:53PM EDT | 805.00 | 7.82 | 7.70 | 7.95 | -4.23 | -35.10% | 22 | 90 | 55.31% |
| NVDA240607P00810000 | 2024-05-15 3:43PM EDT | 810.00 | 8.44 | 8.20 | 8.65 | -4.76 | -36.06% | 72 | 113 | 55.03% |
| NVDA240607P00815000 | 2024-05-15 3:31PM EDT | 815.00 | 9.30 | 8.90 | 9.40 | -5.12 | -35.51% | 33 | 72 | 54.92% |
| NVDA240607P00820000 | 2024-05-15 3:19PM EDT | 820.00 | 10.52 | 9.70 | 10.25 | -5.06 | -32.48% | 160 | 99 | 54.90% |
| NVDA240607P00825000 | 2024-05-15 3:34PM EDT | 825.00 | 11.00 | 10.70 | 11.15 | -5.85 | -34.72% | 53 | 107 | 55.01% |
| NVDA240607P00830000 | 2024-05-15 3:57PM EDT | 830.00 | 11.83 | 11.50 | 12.10 | -6.32 | -34.82% | 161 | 242 | 54.89% |
| NVDA240607P00835000 | 2024-05-15 3:57PM EDT | 835.00 | 12.86 | 12.50 | 13.10 | -6.77 | -34.49% | 117 | 124 | 54.89% |
| NVDA240607P00840000 | 2024-05-15 3:54PM EDT | 840.00 | 13.55 | 13.55 | 14.15 | -7.48 | -35.57% | 87 | 216 | 54.87% |
| NVDA240607P00845000 | 2024-05-15 3:58PM EDT | 845.00 | 15.30 | 14.70 | 15.30 | -7.23 | -32.09% | 225 | 96 | 54.91% |
| NVDA240607P00850000 | 2024-05-15 3:57PM EDT | 850.00 | 16.23 | 15.90 | 16.50 | -8.07 | -33.21% | 235 | 267 | 54.92% |
| NVDA240607P00855000 | 2024-05-15 2:45PM EDT | 855.00 | 17.22 | 17.15 | 17.75 | -8.63 | -33.38% | 148 | 172 | 54.91% |
| NVDA240607P00860000 | 2024-05-15 3:41PM EDT | 860.00 | 19.05 | 18.45 | 19.10 | -8.50 | -30.85% | 97 | 192 | 54.92% |
| NVDA240607P00865000 | 2024-05-15 3:37PM EDT | 865.00 | 20.18 | 19.85 | 20.50 | -9.24 | -31.41% | 36 | 237 | 54.93% |
| NVDA240607P00870000 | 2024-05-15 3:41PM EDT | 870.00 | 21.36 | 21.35 | 22.00 | -9.96 | -31.80% | 59 | 162 | 54.98% |
| NVDA240607P00875000 | 2024-05-15 3:37PM EDT | 875.00 | 23.14 | 22.85 | 23.55 | -11.02 | -32.26% | 38 | 78 | 54.97% |
| NVDA240607P00880000 | 2024-05-15 3:54PM EDT | 880.00 | 24.60 | 24.55 | 25.15 | -11.09 | -31.07% | 113 | 82 | 55.02% |
| NVDA240607P00885000 | 2024-05-15 2:10PM EDT | 885.00 | 26.00 | 26.15 | 26.85 | -12.19 | -31.92% | 43 | 230 | 54.99% |
| NVDA240607P00890000 | 2024-05-15 3:28PM EDT | 890.00 | 28.54 | 27.90 | 28.65 | -12.10 | -29.77% | 74 | 309 | 55.02% |
| NVDA240607P00895000 | 2024-05-15 3:27PM EDT | 895.00 | 29.85 | 29.60 | 30.75 | -12.40 | -28.93% | 241 | 325 | 55.10% |
| NVDA240607P00900000 | 2024-05-15 3:30PM EDT | 900.00 | 32.19 | 31.50 | 32.60 | -12.23 | -27.53% | 423 | 770 | 55.07% |
| NVDA240607P00905000 | 2024-05-15 2:54PM EDT | 905.00 | 34.40 | 33.45 | 34.70 | -12.86 | -27.21% | 19 | 224 | 55.12% |
| NVDA240607P00910000 | 2024-05-15 3:39PM EDT | 910.00 | 35.65 | 35.50 | 36.75 | -14.68 | -29.17% | 37 | 161 | 55.12% |
| NVDA240607P00915000 | 2024-05-15 2:21PM EDT | 915.00 | 37.65 | 37.65 | 38.85 | -14.35 | -27.60% | 47 | 68 | 55.12% |
| NVDA240607P00920000 | 2024-05-15 3:47PM EDT | 920.00 | 39.95 | 39.85 | 41.15 | -15.85 | -28.41% | 41 | 43 | 55.16% |
| NVDA240607P00925000 | 2024-05-15 3:35PM EDT | 925.00 | 42.62 | 42.10 | 43.35 | -20.73 | -32.72% | 61 | 45 | 55.10% |
| NVDA240607P00930000 | 2024-05-15 3:23PM EDT | 930.00 | 44.65 | 44.35 | 45.75 | -21.60 | -32.41% | 281 | 27 | 55.07% |
| NVDA240607P00935000 | 2024-05-15 3:27PM EDT | 935.00 | 47.82 | 46.75 | 48.25 | -21.38 | -30.90% | 22 | 20 | 55.08% |
| NVDA240607P00940000 | 2024-05-15 3:30PM EDT | 940.00 | 49.96 | 49.35 | 50.75 | -17.04 | -25.43% | 58 | 368 | 55.13% |
| NVDA240607P00945000 | 2024-05-15 3:31PM EDT | 945.00 | 52.49 | 51.80 | 53.35 | -23.46 | -31.02% | 48 | 4 | 55.07% |
| NVDA240607P00950000 | 2024-05-15 3:57PM EDT | 950.00 | 55.42 | 54.45 | 55.85 | -24.13 | -30.46% | 74 | 85 | 54.98% |
| NVDA240607P00955000 | 2024-05-15 12:46PM EDT | 955.00 | 58.78 | 57.10 | 58.65 | -26.77 | -31.29% | 1 | 2 | 54.97% |
| NVDA240607P00960000 | 2024-05-15 3:34PM EDT | 960.00 | 60.50 | 60.00 | 60.85 | -25.10 | -29.32% | 102 | 250 | 54.71% |
| NVDA240607P00965000 | 2024-05-15 10:28AM EDT | 965.00 | 68.38 | 62.80 | 64.35 | -34.62 | -33.61% | 50 | 8 | 54.99% |
| NVDA240607P00970000 | 2024-05-14 9:46AM EDT | 970.00 | 96.05 | 65.70 | 67.30 | 0.00 | - | 2 | 57 | 54.96% |
| NVDA240607P00975000 | 2024-05-14 3:50PM EDT | 975.00 | 85.45 | 68.55 | 70.30 | -4.35 | -4.84% | 2 | 19 | 54.86% |
| NVDA240607P00980000 | 2024-05-15 12:22PM EDT | 980.00 | 73.22 | 71.35 | 73.40 | -25.98 | -26.19% | 1 | 19 | 54.72% |
| NVDA240607P00985000 | 2024-05-14 3:53PM EDT | 985.00 | 95.85 | 74.55 | 76.50 | 0.00 | - | 10 | 13 | 54.70% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 990.00 | 99.65 | 77.60 | 79.65 | 0.00 | - | 2 | 7 | 54.57% |
| NVDA240607P00995000 | 2024-05-15 2:08PM EDT | 995.00 | 81.03 | 80.85 | 82.70 | -21.72 | -21.14% | 10 | 4 | 54.41% |
| NVDA240607P01000000 | 2024-05-15 2:08PM EDT | 1,000.00 | 84.28 | 84.35 | 86.10 | -27.62 | -24.68% | 13 | 585 | 54.50% |
| NVDA240607P01005000 | 2024-05-15 11:14AM EDT | 1,005.00 | 89.15 | 87.50 | 89.40 | -21.15 | -18.86% | 14 | 54 | 54.28% |
| NVDA240607P01010000 | 2024-05-14 3:55PM EDT | 1,010.00 | 113.60 | 91.15 | 93.00 | 0.00 | - | 8 | 3 | 54.43% |
| NVDA240607P01015000 | 2024-05-15 9:33AM EDT | 1,015.00 | 106.55 | 94.60 | 96.55 | -22.85 | -17.66% | 2 | 10 | 54.37% |
| NVDA240607P01020000 | 2024-05-15 11:02AM EDT | 1,020.00 | 103.05 | 97.85 | 100.65 | -26.00 | -20.15% | 12 | 4 | 54.44% |
| NVDA240607P01025000 | 2024-05-15 10:33AM EDT | 1,025.00 | 111.80 | 101.10 | 103.80 | -24.95 | -18.24% | 4 | 6 | 53.89% |
| NVDA240607P01030000 | 2024-05-15 3:37PM EDT | 1,030.00 | 105.35 | 104.60 | 107.45 | -35.00 | -24.94% | 56 | 23 | 53.70% |
| NVDA240607P01035000 | 2024-05-15 12:46PM EDT | 1,035.00 | 111.25 | 108.30 | 111.30 | -23.45 | -17.41% | 3 | 2 | 53.68% |
| NVDA240607P01040000 | 2024-05-15 11:02AM EDT | 1,040.00 | 117.90 | 112.10 | 115.00 | -31.05 | -20.85% | 12 | 10 | 53.56% |
| NVDA240607P01045000 | 2024-05-15 11:03AM EDT | 1,045.00 | 121.45 | 115.90 | 118.95 | -20.20 | -14.26% | 2 | 3 | 53.52% |
| NVDA240607P01050000 | 2024-05-15 3:38PM EDT | 1,050.00 | 120.95 | 120.50 | 123.05 | -35.52 | -22.70% | 22 | 6 | 54.04% |
| NVDA240607P01055000 | 2024-05-09 1:21PM EDT | 1,055.00 | 176.75 | 123.95 | 127.05 | 0.00 | - | 6 | 4 | 53.68% |
| NVDA240607P01060000 | 2024-05-14 2:34PM EDT | 1,060.00 | 145.00 | 127.75 | 131.10 | -9.35 | -6.06% | 2 | 7 | 53.51% |
| NVDA240607P01065000 | 2024-05-15 11:02AM EDT | 1,065.00 | 137.85 | 132.55 | 135.05 | -33.10 | -19.36% | 10 | 11 | 53.91% |
| NVDA240607P01070000 | 2024-05-15 3:37PM EDT | 1,070.00 | 136.60 | 136.60 | 139.20 | -38.30 | -21.90% | 2 | 14 | 53.86% |
| NVDA240607P01075000 | 2024-05-15 11:29AM EDT | 1,075.00 | 146.85 | 140.50 | 143.35 | -32.80 | -18.26% | 20 | 2 | 53.64% |
| NVDA240607P01080000 | 2024-05-15 1:00PM EDT | 1,080.00 | 147.10 | 144.65 | 147.50 | -37.90 | -20.49% | 14 | 7 | 53.52% |
| NVDA240607P01090000 | 2024-05-15 9:52AM EDT | 1,090.00 | 173.75 | 153.20 | 155.95 | -18.60 | -9.67% | 6 | 2 | 53.42% |
| NVDA240607P01100000 | 2024-05-15 11:22AM EDT | 1,100.00 | 166.55 | 161.50 | 164.40 | -35.65 | -17.63% | 2 | 36 | 52.81% |
| NVDA240607P01110000 | 2024-05-15 1:50PM EDT | 1,110.00 | 174.35 | 170.20 | 173.25 | -37.30 | -17.62% | 1 | 10 | 52.62% |
| NVDA240607P01150000 | 2024-05-13 2:31PM EDT | 1,150.00 | 249.70 | 206.60 | 209.75 | 0.00 | - | 2 | 1 | 52.13% |
| NVDA240607P01160000 | 2024-05-13 2:36PM EDT | 1,160.00 | 259.28 | 215.85 | 219.25 | 0.00 | - | 4 | 2 | 52.05% |
| NVDA240607P01170000 | 2024-05-13 2:56PM EDT | 1,170.00 | 269.55 | 225.30 | 228.70 | 0.00 | - | 2 | 1 | 51.95% |
| NVDA240607P01200000 | 2024-05-15 1:46PM EDT | 1,200.00 | 256.80 | 254.15 | 257.30 | -41.02 | -13.77% | 15 | 5 | 51.59% |
| NVDA240607P01270000 | 2024-05-15 12:15PM EDT | 1,270.00 | 324.70 | 322.40 | 326.00 | -42.99 | -11.69% | 2 | 0 | 62.61% |
| NVDA240607P01280000 | 2024-05-13 2:31PM EDT | 1,280.00 | 377.57 | 332.30 | 336.00 | 0.00 | - | 2 | 0 | 50.29% |
| NVDA240607P01290000 | 2024-05-06 2:17PM EDT | 1,290.00 | 372.20 | 342.15 | 345.80 | 0.00 | - | - | 0 | 64.24% |
| NVDA240607P01300000 | 2024-05-06 2:16PM EDT | 1,300.00 | 381.64 | 352.25 | 355.65 | 0.00 | - | - | 0 | 64.71% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 1,360.00 | 518.75 | 411.85 | 415.45 | 0.00 | - | - | 0 | 70.83% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 1,390.00 | 517.67 | 440.00 | 447.55 | 0.00 | - | - | 0 | 51.86% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 1,450.00 | 531.78 | 500.00 | 507.50 | 0.00 | - | - | 0 | 55.18% |
