Marchés français ouverture 3 h 37 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 158,34 +395,31 (+2,23 %) Bitcoin EUR
53 662,79 -2 343,73 (-4,18 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 5.00 | 819.90 | 823.15 | 828.10 | 0.00 | - | 3 | 34 | 452.34% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 10.00 | 751.20 | 818.20 | 823.15 | 0.00 | - | 1 | 1 | 385.94% |
| NVDA240719C00015000 | 2024-02-27 3:15PM EDT | 15.00 | 776.93 | 882.50 | 897.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00020000 | 2024-04-23 9:49AM EDT | 20.00 | 792.60 | 808.35 | 813.30 | 0.00 | - | 1 | 2 | 332.62% |
| NVDA240719C00030000 | 2024-04-22 10:41AM EDT | 30.00 | 749.38 | 798.45 | 803.40 | 0.00 | - | 1 | 2 | 299.41% |
| NVDA240719C00040000 | 2024-04-23 2:45PM EDT | 40.00 | 785.42 | 788.60 | 793.50 | 0.00 | - | 4 | 4 | 278.13% |
| NVDA240719C00050000 | 2024-04-22 10:41AM EDT | 50.00 | 729.68 | 778.90 | 783.40 | 0.00 | - | 1 | 0 | 260.55% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 150.00 | 657.17 | 680.20 | 684.70 | 0.00 | - | 1 | 5 | 179.39% |
| NVDA240719C00155000 | 2024-03-08 12:15PM EDT | 155.00 | 770.65 | 721.45 | 734.00 | 0.00 | - | 1 | 1 | 402.87% |
| NVDA240719C00165000 | 2024-04-25 3:11PM EDT | 165.00 | 666.30 | 665.20 | 670.10 | 0.00 | - | 3 | 7 | 171.95% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 170.00 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 379.39% |
| NVDA240719C00175000 | 2024-03-08 10:44AM EDT | 175.00 | 784.00 | 701.80 | 714.40 | 0.00 | - | 5 | 8 | 371.36% |
| NVDA240719C00180000 | 2024-05-01 11:31AM EDT | 180.00 | 646.74 | 650.40 | 655.30 | -68.08 | -9.52% | 1 | 1 | 165.06% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 190.00 | 755.94 | 649.30 | 656.85 | 0.00 | - | 1 | 1 | 221.14% |
| NVDA240719C00195000 | 2024-03-04 3:13PM EDT | 195.00 | 678.62 | 692.65 | 705.30 | 0.00 | - | 5 | 5 | 373.90% |
| NVDA240719C00200000 | 2024-05-01 10:09AM EDT | 200.00 | 639.18 | 630.90 | 635.35 | -30.39 | -4.54% | 3 | 8 | 156.65% |
| NVDA240719C00205000 | 2024-03-15 10:11AM EDT | 205.00 | 676.19 | 677.55 | 682.60 | 0.00 | - | 21 | 22 | 336.77% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 210.00 | 673.68 | 620.80 | 625.70 | 0.00 | - | 1 | 2 | 152.59% |
| NVDA240719C00230000 | 2024-04-30 10:05AM EDT | 230.00 | 658.94 | 601.10 | 606.00 | 0.00 | - | 2 | 3 | 145.34% |
| NVDA240719C00235000 | 2024-03-21 12:51PM EDT | 235.00 | 692.62 | 526.25 | 535.15 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 240.00 | 643.40 | 591.25 | 596.15 | 0.00 | - | 1 | 9 | 141.88% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 250.00 | 610.65 | 581.60 | 586.05 | 0.00 | - | 3 | 9 | 138.35% |
| NVDA240719C00255000 | 2024-04-15 9:35AM EDT | 255.00 | 633.59 | 576.45 | 581.35 | 0.00 | - | 2 | 3 | 136.72% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 260.00 | 636.10 | 571.55 | 576.60 | 0.00 | - | 2 | 6 | 135.78% |
| NVDA240719C00265000 | 2024-04-02 12:00PM EDT | 265.00 | 630.15 | 566.60 | 571.50 | 0.00 | - | 2 | 7 | 133.52% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 270.00 | 624.47 | 561.70 | 566.75 | 0.00 | - | 21 | 27 | 132.59% |
| NVDA240719C00275000 | 2024-04-25 11:03AM EDT | 275.00 | 549.79 | 556.75 | 561.65 | 0.00 | - | 2 | 12 | 130.41% |
| NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 280.00 | 542.54 | 551.85 | 556.90 | 0.00 | - | 3 | 12 | 129.49% |
| NVDA240719C00285000 | 2024-04-19 3:09PM EDT | 285.00 | 489.73 | 546.90 | 551.80 | 0.00 | - | 2 | 47 | 127.38% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 290.00 | 605.75 | 542.00 | 547.05 | 0.00 | - | 2 | 10 | 126.47% |
| NVDA240719C00295000 | 2024-04-15 3:20PM EDT | 295.00 | 571.49 | 537.05 | 541.95 | 0.00 | - | 1 | 4 | 124.43% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 300.00 | 544.59 | 532.35 | 537.00 | 0.00 | - | 1 | 72 | 123.52% |
| NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 305.00 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA240719C00310000 | 2024-04-24 11:29AM EDT | 310.00 | 515.00 | 522.30 | 527.20 | 0.00 | - | 1 | 45 | 120.25% |
| NVDA240719C00315000 | 2024-03-05 1:23PM EDT | 315.00 | 541.10 | 547.10 | 552.05 | 0.00 | - | - | 1 | 200.04% |
| NVDA240719C00320000 | 2024-05-01 10:44AM EDT | 320.00 | 525.75 | 512.45 | 517.35 | +22.72 | +4.52% | 1 | 21 | 117.46% |
| NVDA240719C00325000 | 2024-03-01 3:38PM EDT | 325.00 | 504.01 | 577.50 | 592.65 | 0.00 | - | 4 | 8 | 274.61% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 330.00 | 490.76 | 502.60 | 507.50 | 0.00 | - | 1 | 15 | 114.72% |
| NVDA240719C00335000 | 2024-04-19 2:04PM EDT | 335.00 | 460.95 | 497.70 | 502.60 | 0.00 | - | 1 | 11 | 113.50% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 340.00 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 217.27% |
| NVDA240719C00345000 | 2024-02-07 11:19AM EDT | 345.00 | 355.64 | 532.05 | 546.15 | 0.00 | - | 2 | 4 | 218.02% |
| NVDA240719C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 492.52 | 483.15 | 487.65 | 0.00 | - | 2 | 19 | 109.64% |
| NVDA240719C00355000 | 2024-04-12 12:41PM EDT | 355.00 | 535.93 | 478.05 | 482.95 | 0.00 | - | 1 | 15 | 108.45% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 482.00 | 473.15 | 478.20 | 0.00 | - | 1 | 36 | 107.58% |
| NVDA240719C00365000 | 2024-04-19 11:57AM EDT | 365.00 | 456.47 | 468.20 | 473.30 | 0.00 | - | 2 | 8 | 106.30% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 370.00 | 466.62 | 463.30 | 468.20 | 0.00 | - | 1 | 105 | 104.73% |
| NVDA240719C00375000 | 2024-02-21 1:41PM EDT | 375.00 | 308.70 | 572.10 | 579.65 | 0.00 | - | 1 | 12 | 298.47% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 380.00 | 523.49 | 453.50 | 458.40 | 0.00 | - | 1 | 12 | 102.42% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 385.00 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 235.30% |
| NVDA240719C00390000 | 2024-04-22 10:52AM EDT | 390.00 | 390.62 | 443.70 | 448.60 | 0.00 | - | 8 | 26 | 100.15% |
| NVDA240719C00395000 | 2024-03-06 10:43AM EDT | 395.00 | 499.09 | 478.25 | 482.90 | 0.00 | - | 3 | 7 | 177.58% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 400.00 | 461.18 | 434.10 | 438.60 | -38.12 | -7.63% | 1 | 65 | 97.90% |
| NVDA240719C00405000 | 2024-03-13 12:37PM EDT | 405.00 | 494.10 | 481.85 | 486.55 | 0.00 | - | 2 | 33 | 192.65% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 410.00 | 389.60 | 424.10 | 429.00 | 0.00 | - | 2 | 19 | 95.67% |
| NVDA240719C00415000 | 2024-05-01 2:18PM EDT | 415.00 | 417.72 | 419.25 | 424.15 | +55.89 | +15.45% | 2 | 18 | 94.74% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 420.00 | 471.83 | 414.35 | 419.25 | 0.00 | - | 1 | 28 | 93.63% |
| NVDA240719C00425000 | 2024-05-01 10:49AM EDT | 425.00 | 423.75 | 409.45 | 414.35 | -46.60 | -9.91% | 1 | 32 | 92.54% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 430.00 | 403.98 | 404.60 | 409.50 | +6.98 | +1.76% | 6 | 70 | 91.61% |
| NVDA240719C00435000 | 2024-03-05 2:02PM EDT | 435.00 | 426.80 | 430.05 | 435.00 | 0.00 | - | 1 | 12 | 147.75% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 440.00 | 475.95 | 391.70 | 395.60 | 0.00 | - | 4 | 138 | 76.84% |
| NVDA240719C00445000 | 2024-04-22 1:35PM EDT | 445.00 | 355.75 | 389.95 | 395.05 | 0.00 | - | 4 | 49 | 88.79% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 450.00 | 380.40 | 381.35 | 394.75 | 0.00 | - | 1 | 1,018 | 88.95% |
| NVDA240719C00455000 | 2024-04-19 3:47PM EDT | 455.00 | 314.80 | 380.25 | 385.15 | 0.00 | - | 4 | 211 | 86.65% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 460.00 | 367.90 | 375.40 | 380.30 | 0.00 | - | 1 | 253 | 85.72% |
| NVDA240719C00465000 | 2024-03-06 10:39AM EDT | 465.00 | 426.95 | 409.90 | 414.25 | 0.00 | - | 3 | 133 | 148.79% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 470.00 | 410.60 | 365.70 | 370.80 | 0.00 | - | 3 | 197 | 84.11% |
| NVDA240719C00475000 | 2024-04-24 10:31AM EDT | 475.00 | 364.71 | 360.90 | 365.80 | 0.00 | - | 1 | 59 | 83.05% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 480.00 | 359.85 | 356.05 | 360.95 | 0.00 | - | 1 | 90 | 82.11% |
| NVDA240719C00485000 | 2024-04-17 3:20PM EDT | 485.00 | 371.30 | 351.25 | 356.15 | 0.00 | - | 4 | 78 | 81.30% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 490.00 | 317.00 | 346.45 | 351.35 | 0.00 | - | 8 | 216 | 80.48% |
| NVDA240719C00495000 | 2024-04-30 10:19AM EDT | 495.00 | 397.74 | 341.65 | 346.55 | 0.00 | - | 1 | 46 | 79.65% |
| NVDA240719C00500000 | 2024-05-01 11:50AM EDT | 500.00 | 332.00 | 337.05 | 341.55 | -46.25 | -12.23% | 2 | 338 | 78.82% |
| NVDA240719C00505000 | 2024-04-30 10:00AM EDT | 505.00 | 387.40 | 332.05 | 336.95 | 0.00 | - | 2 | 46 | 77.99% |
| NVDA240719C00510000 | 2024-04-30 10:44AM EDT | 510.00 | 327.40 | 327.25 | 332.35 | -49.39 | -13.11% | 1 | 94 | 77.37% |
| NVDA240719C00515000 | 2024-04-19 9:31AM EDT | 515.00 | 328.60 | 322.50 | 327.40 | 0.00 | - | 1 | 76 | 76.42% |
| NVDA240719C00520000 | 2024-05-01 3:39PM EDT | 520.00 | 325.50 | 317.75 | 322.65 | -27.55 | -7.80% | 62 | 187 | 75.67% |
| NVDA240719C00525000 | 2024-04-30 11:38AM EDT | 525.00 | 357.27 | 313.00 | 317.90 | 0.00 | - | 5 | 164 | 74.92% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 530.00 | 357.75 | 308.25 | 313.20 | 0.00 | - | 5 | 122 | 74.21% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 535.00 | 319.45 | 303.55 | 308.45 | 0.00 | - | 3 | 81 | 73.49% |
| NVDA240719C00540000 | 2024-05-01 3:59PM EDT | 540.00 | 302.20 | 301.15 | 303.75 | -35.19 | -10.43% | 29 | 199 | 74.86% |
| NVDA240719C00545000 | 2024-04-24 2:25PM EDT | 545.00 | 274.25 | 294.15 | 299.15 | 0.00 | - | 1 | 94 | 72.20% |
| NVDA240719C00550000 | 2024-05-01 3:58PM EDT | 550.00 | 294.81 | 289.70 | 294.20 | -35.19 | -10.66% | 3 | 456 | 71.49% |
| NVDA240719C00555000 | 2024-04-29 2:34PM EDT | 555.00 | 328.53 | 284.80 | 289.75 | 0.00 | - | 2 | 137 | 70.81% |
| NVDA240719C00560000 | 2024-04-26 1:58PM EDT | 560.00 | 328.09 | 280.20 | 285.10 | 0.00 | - | 2 | 118 | 70.21% |
| NVDA240719C00565000 | 2024-05-01 11:16AM EDT | 565.00 | 275.50 | 276.10 | 280.30 | -1.50 | -0.54% | 1 | 141 | 69.88% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 570.00 | 316.40 | 272.15 | 274.80 | 0.00 | - | 5 | 193 | 69.08% |
| NVDA240719C00575000 | 2024-04-25 1:01PM EDT | 575.00 | 271.95 | 267.75 | 270.10 | +9.70 | +3.70% | 1 | 83 | 68.55% |
| NVDA240719C00580000 | 2024-05-01 10:49AM EDT | 580.00 | 275.50 | 263.25 | 265.70 | -29.43 | -9.65% | 1 | 151 | 68.16% |
| NVDA240719C00585000 | 2024-04-26 9:37AM EDT | 585.00 | 266.10 | 258.70 | 261.00 | 0.00 | - | 2 | 68 | 67.47% |
| NVDA240719C00590000 | 2024-05-01 11:19AM EDT | 590.00 | 274.90 | 254.20 | 256.65 | -28.80 | -9.48% | 3 | 112 | 67.07% |
| NVDA240719C00595000 | 2024-04-25 10:43AM EDT | 595.00 | 237.60 | 249.80 | 251.55 | 0.00 | - | 1 | 49 | 66.19% |
| NVDA240719C00600000 | 2024-05-01 3:42PM EDT | 600.00 | 250.65 | 245.40 | 247.05 | -34.05 | -11.96% | 4 | 602 | 65.72% |
| NVDA240719C00605000 | 2024-04-30 12:41PM EDT | 605.00 | 278.50 | 240.90 | 242.70 | 0.00 | - | 3 | 113 | 65.25% |
| NVDA240719C00610000 | 2024-05-01 2:32PM EDT | 610.00 | 234.70 | 236.50 | 238.30 | -39.95 | -14.55% | 4 | 189 | 64.80% |
| NVDA240719C00615000 | 2024-05-01 3:43PM EDT | 615.00 | 238.18 | 232.10 | 234.00 | -36.82 | -13.39% | 13 | 369 | 64.39% |
| NVDA240719C00620000 | 2024-05-01 3:58PM EDT | 620.00 | 231.38 | 227.75 | 229.65 | -33.73 | -12.72% | 3 | 440 | 63.96% |
| NVDA240719C00625000 | 2024-05-01 2:14PM EDT | 625.00 | 223.90 | 223.55 | 225.20 | -37.90 | -14.48% | 2 | 303 | 63.53% |
| NVDA240719C00630000 | 2024-05-01 12:02PM EDT | 630.00 | 217.40 | 219.25 | 220.90 | -37.25 | -14.63% | 12 | 517 | 63.11% |
| NVDA240719C00635000 | 2024-05-01 12:16PM EDT | 635.00 | 207.95 | 215.00 | 216.70 | -46.95 | -18.42% | 1 | 167 | 62.76% |
| NVDA240719C00640000 | 2024-04-30 3:51PM EDT | 640.00 | 249.80 | 210.80 | 212.50 | 0.00 | - | 4 | 231 | 62.40% |
| NVDA240719C00645000 | 2024-05-01 9:38AM EDT | 645.00 | 201.95 | 206.60 | 208.30 | -30.05 | -12.95% | 12 | 100 | 62.02% |
| NVDA240719C00650000 | 2024-05-01 12:34PM EDT | 650.00 | 206.30 | 202.55 | 204.15 | -35.10 | -14.54% | 19 | 419 | 61.72% |
| NVDA240719C00655000 | 2024-04-30 1:36PM EDT | 655.00 | 234.40 | 198.40 | 200.10 | 0.00 | - | 9 | 194 | 61.39% |
| NVDA240719C00660000 | 2024-05-01 11:23AM EDT | 660.00 | 192.01 | 194.30 | 196.05 | -38.79 | -16.81% | 8 | 227 | 61.06% |
| NVDA240719C00665000 | 2024-04-30 3:49PM EDT | 665.00 | 230.05 | 190.30 | 192.05 | 0.00 | - | 14 | 111 | 60.78% |
| NVDA240719C00670000 | 2024-05-01 3:04PM EDT | 670.00 | 206.80 | 186.30 | 188.05 | -18.85 | -8.35% | 4 | 288 | 60.47% |
| NVDA240719C00675000 | 2024-05-01 2:14PM EDT | 675.00 | 183.00 | 182.40 | 184.15 | -38.65 | -17.44% | 5 | 230 | 60.22% |
| NVDA240719C00680000 | 2024-04-30 3:41PM EDT | 680.00 | 217.30 | 178.50 | 180.25 | 0.00 | - | 12 | 357 | 59.95% |
| NVDA240719C00685000 | 2024-05-01 11:31AM EDT | 685.00 | 171.28 | 174.65 | 176.40 | -39.82 | -18.86% | 5 | 254 | 59.69% |
| NVDA240719C00690000 | 2024-05-01 11:31AM EDT | 690.00 | 167.53 | 170.85 | 172.60 | -38.82 | -18.81% | 5 | 330 | 59.45% |
| NVDA240719C00695000 | 2024-04-30 1:11PM EDT | 695.00 | 199.98 | 167.10 | 168.85 | 0.00 | - | 1 | 581 | 59.22% |
| NVDA240719C00700000 | 2024-05-01 1:25PM EDT | 700.00 | 156.54 | 163.45 | 165.10 | -43.26 | -21.65% | 20 | 1,127 | 59.00% |
| NVDA240719C00705000 | 2024-05-01 11:50AM EDT | 705.00 | 155.00 | 159.75 | 161.50 | -37.11 | -19.32% | 2 | 34 | 58.79% |
| NVDA240719C00710000 | 2024-05-01 9:33AM EDT | 710.00 | 170.40 | 156.10 | 157.90 | -20.10 | -10.55% | 1 | 22 | 58.58% |
| NVDA240719C00715000 | 2024-04-29 9:37AM EDT | 715.00 | 181.60 | 152.55 | 154.30 | 0.00 | - | 3 | 21 | 58.37% |
| NVDA240719C00720000 | 2024-05-01 12:05PM EDT | 720.00 | 140.50 | 149.05 | 150.80 | -41.05 | -22.61% | 5 | 472 | 58.19% |
| NVDA240719C00725000 | 2024-05-01 12:11PM EDT | 725.00 | 138.90 | 145.60 | 147.35 | -37.19 | -21.12% | 2 | 17 | 58.03% |
| NVDA240719C00730000 | 2024-04-30 3:29PM EDT | 730.00 | 175.40 | 142.20 | 143.95 | 0.00 | - | 3 | 34 | 57.86% |
| NVDA240719C00735000 | 2024-05-01 1:37PM EDT | 735.00 | 137.06 | 138.80 | 140.55 | -34.24 | -19.99% | 1 | 22 | 57.67% |
| NVDA240719C00740000 | 2024-05-01 1:36PM EDT | 740.00 | 133.46 | 135.50 | 137.25 | -37.81 | -22.08% | 11 | 860 | 57.52% |
| NVDA240719C00745000 | 2024-04-29 1:58PM EDT | 745.00 | 143.00 | 132.25 | 134.00 | -26.50 | -15.63% | 1 | 31 | 57.38% |
| NVDA240719C00750000 | 2024-05-01 12:11PM EDT | 750.00 | 122.90 | 129.10 | 130.75 | -39.84 | -24.48% | 15 | 84 | 57.24% |
| NVDA240719C00755000 | 2024-04-26 11:42AM EDT | 755.00 | 140.95 | 125.70 | 127.75 | -15.05 | -9.65% | 2 | 32 | 57.07% |
| NVDA240719C00760000 | 2024-05-01 3:02PM EDT | 760.00 | 144.00 | 122.80 | 124.50 | -16.11 | -10.06% | 9 | 843 | 56.96% |
| NVDA240719C00765000 | 2024-05-01 12:02PM EDT | 765.00 | 112.05 | 119.75 | 121.45 | -30.00 | -21.12% | 12 | 16 | 56.84% |
| NVDA240719C00770000 | 2024-05-01 12:58PM EDT | 770.00 | 110.35 | 116.75 | 118.45 | -41.04 | -27.11% | 3 | 14 | 56.72% |
| NVDA240719C00775000 | 2024-05-01 12:08PM EDT | 775.00 | 105.10 | 113.60 | 115.60 | -37.41 | -26.25% | 5 | 29 | 56.56% |
| NVDA240719C00780000 | 2024-05-01 3:17PM EDT | 780.00 | 128.27 | 110.90 | 112.60 | -14.73 | -10.30% | 4 | 815 | 56.48% |
| NVDA240719C00785000 | 2024-05-01 1:05PM EDT | 785.00 | 101.20 | 108.10 | 109.75 | -35.40 | -25.92% | 2 | 23 | 56.39% |
| NVDA240719C00790000 | 2024-05-01 3:02PM EDT | 790.00 | 125.41 | 105.10 | 107.05 | -7.14 | -5.39% | 11 | 12 | 56.25% |
| NVDA240719C00795000 | 2024-05-01 3:02PM EDT | 795.00 | 122.41 | 102.80 | 104.05 | -9.99 | -7.55% | 3 | 41 | 56.21% |
| NVDA240719C00800000 | 2024-05-01 3:59PM EDT | 800.00 | 102.00 | 100.15 | 101.35 | -21.95 | -17.71% | 246 | 3,659 | 56.13% |
| NVDA240719C00805000 | 2024-05-01 2:28PM EDT | 805.00 | 107.00 | 97.50 | 98.70 | -23.95 | -18.29% | 15 | 53 | 56.03% |
| NVDA240719C00810000 | 2024-05-01 2:31PM EDT | 810.00 | 97.00 | 94.90 | 96.10 | -26.00 | -21.14% | 36 | 147 | 55.93% |
| NVDA240719C00815000 | 2024-05-01 3:46PM EDT | 815.00 | 98.65 | 92.40 | 93.60 | -19.95 | -16.82% | 15 | 45 | 55.87% |
| NVDA240719C00820000 | 2024-05-01 3:43PM EDT | 820.00 | 93.00 | 89.90 | 91.10 | -29.95 | -24.36% | 154 | 1,317 | 55.78% |
| NVDA240719C00825000 | 2024-05-01 2:05PM EDT | 825.00 | 100.00 | 87.50 | 88.65 | -13.35 | -11.78% | 111 | 151 | 55.70% |
| NVDA240719C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 87.25 | 85.10 | 86.25 | -21.20 | -19.55% | 106 | 97 | 55.62% |
| NVDA240719C00835000 | 2024-05-01 3:59PM EDT | 835.00 | 83.60 | 82.85 | 83.90 | -21.40 | -20.38% | 168 | 83 | 55.57% |
| NVDA240719C00840000 | 2024-05-01 3:56PM EDT | 840.00 | 82.75 | 80.55 | 81.65 | -21.60 | -20.70% | 348 | 963 | 55.51% |
| NVDA240719C00845000 | 2024-05-01 3:36PM EDT | 845.00 | 84.75 | 78.35 | 79.40 | -20.95 | -19.82% | 107 | 51 | 55.45% |
| NVDA240719C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 78.03 | 76.15 | 77.20 | -19.92 | -20.34% | 244 | 135 | 55.37% |
| NVDA240719C00855000 | 2024-05-01 3:52PM EDT | 855.00 | 76.01 | 74.10 | 75.05 | -19.49 | -20.41% | 131 | 68 | 55.34% |
| NVDA240719C00860000 | 2024-05-01 3:54PM EDT | 860.00 | 74.50 | 72.00 | 73.05 | -18.50 | -19.89% | 118 | 1,327 | 55.30% |
| NVDA240719C00865000 | 2024-05-01 3:30PM EDT | 865.00 | 79.35 | 69.95 | 70.90 | -10.40 | -11.59% | 51 | 116 | 55.21% |
| NVDA240719C00870000 | 2024-05-01 3:08PM EDT | 870.00 | 80.35 | 67.95 | 68.90 | -9.45 | -10.52% | 45 | 146 | 55.15% |
| NVDA240719C00875000 | 2024-05-01 3:52PM EDT | 875.00 | 67.10 | 65.95 | 66.95 | -19.70 | -22.70% | 89 | 172 | 55.09% |
| NVDA240719C00880000 | 2024-05-01 3:55PM EDT | 880.00 | 65.55 | 64.05 | 65.05 | -18.98 | -22.45% | 287 | 1,367 | 55.04% |
| NVDA240719C00885000 | 2024-05-01 3:48PM EDT | 885.00 | 67.43 | 62.20 | 63.20 | -13.97 | -17.16% | 25 | 101 | 55.00% |
| NVDA240719C00890000 | 2024-05-01 3:36PM EDT | 890.00 | 65.50 | 60.35 | 61.35 | -13.95 | -17.56% | 60 | 254 | 54.93% |
| NVDA240719C00895000 | 2024-05-01 10:57AM EDT | 895.00 | 67.65 | 58.60 | 59.55 | -13.55 | -16.69% | 26 | 119 | 54.88% |
| NVDA240719C00900000 | 2024-05-01 3:53PM EDT | 900.00 | 58.91 | 56.90 | 57.80 | -15.09 | -20.39% | 479 | 4,379 | 54.85% |
| NVDA240719C00905000 | 2024-05-01 3:18PM EDT | 905.00 | 67.45 | 55.25 | 56.15 | -11.45 | -14.51% | 14 | 422 | 54.83% |
| NVDA240719C00910000 | 2024-05-01 3:40PM EDT | 910.00 | 56.80 | 53.55 | 54.50 | -13.75 | -19.49% | 123 | 29 | 54.77% |
| NVDA240719C00915000 | 2024-05-01 1:57PM EDT | 915.00 | 51.53 | 51.95 | 52.90 | -18.78 | -26.71% | 12 | 32 | 54.73% |
| NVDA240719C00920000 | 2024-05-01 3:56PM EDT | 920.00 | 51.85 | 50.40 | 51.30 | -15.95 | -23.53% | 124 | 2,027 | 54.69% |
| NVDA240719C00925000 | 2024-05-01 3:04PM EDT | 925.00 | 59.50 | 48.85 | 49.75 | -8.50 | -12.50% | 52 | 31 | 54.64% |
| NVDA240719C00930000 | 2024-05-01 3:51PM EDT | 930.00 | 50.00 | 47.40 | 48.30 | -15.10 | -23.20% | 31 | 56 | 54.63% |
| NVDA240719C00935000 | 2024-05-01 12:08PM EDT | 935.00 | 41.75 | 45.95 | 46.85 | -27.85 | -40.01% | 5 | 34 | 54.59% |
| NVDA240719C00940000 | 2024-05-01 3:46PM EDT | 940.00 | 49.35 | 44.55 | 45.40 | -10.80 | -17.96% | 35 | 1,698 | 54.55% |
| NVDA240719C00945000 | 2024-05-01 12:05PM EDT | 945.00 | 39.76 | 43.15 | 44.05 | -17.78 | -30.90% | 4 | 134 | 54.52% |
| NVDA240719C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 42.57 | 41.85 | 42.65 | -15.08 | -26.16% | 228 | 224 | 54.48% |
| NVDA240719C00955000 | 2024-05-01 11:31AM EDT | 955.00 | 47.00 | 40.55 | 41.40 | -11.65 | -19.86% | 10 | 25 | 54.47% |
| NVDA240719C00960000 | 2024-05-01 3:12PM EDT | 960.00 | 40.00 | 39.25 | 40.10 | -14.45 | -26.54% | 43 | 1,519 | 54.42% |
| NVDA240719C00965000 | 2024-05-01 3:58PM EDT | 965.00 | 39.45 | 38.05 | 38.90 | -14.25 | -26.54% | 9 | 11 | 54.41% |
| NVDA240719C00970000 | 2024-05-01 10:37AM EDT | 970.00 | 41.70 | 36.85 | 37.70 | -8.30 | -16.60% | 15 | 24 | 54.39% |
| NVDA240719C00975000 | 2024-05-01 3:48PM EDT | 975.00 | 39.00 | 35.70 | 36.50 | -11.86 | -23.32% | 11 | 34 | 54.35% |
| NVDA240719C00980000 | 2024-05-01 3:59PM EDT | 980.00 | 35.55 | 34.55 | 35.40 | -13.45 | -27.45% | 54 | 624 | 54.34% |
| NVDA240719C00985000 | 2024-05-01 12:02PM EDT | 985.00 | 30.75 | 33.50 | 34.30 | -17.85 | -36.73% | 19 | 55 | 54.33% |
| NVDA240719C00990000 | 2024-05-01 2:59PM EDT | 990.00 | 40.15 | 32.40 | 33.20 | -7.20 | -15.21% | 24 | 600 | 54.29% |
| NVDA240719C00995000 | 2024-05-01 11:53AM EDT | 995.00 | 29.34 | 31.40 | 32.15 | -16.66 | -36.22% | 3 | 36 | 54.28% |
| NVDA240719C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 31.00 | 30.40 | 31.15 | -11.40 | -26.89% | 734 | 4,428 | 54.27% |
| NVDA240719C01010000 | 2024-05-01 3:33PM EDT | 1,010.00 | 32.00 | 28.50 | 29.25 | -9.33 | -22.57% | 42 | 767 | 54.26% |
| NVDA240719C01020000 | 2024-05-01 2:26PM EDT | 1,020.00 | 28.00 | 26.70 | 27.45 | -11.50 | -29.11% | 49 | 573 | 54.25% |
| NVDA240719C01030000 | 2024-05-01 3:38PM EDT | 1,030.00 | 27.45 | 25.00 | 25.75 | -10.20 | -27.09% | 58 | 330 | 54.23% |
| NVDA240719C01040000 | 2024-05-01 2:58PM EDT | 1,040.00 | 28.66 | 23.45 | 24.15 | -5.39 | -15.83% | 16 | 657 | 54.25% |
| NVDA240719C01050000 | 2024-05-01 3:22PM EDT | 1,050.00 | 26.37 | 21.95 | 22.65 | -5.23 | -16.55% | 62 | 875 | 54.25% |
| NVDA240719C01060000 | 2024-05-01 3:20PM EDT | 1,060.00 | 25.11 | 20.65 | 21.25 | -6.42 | -20.36% | 23 | 260 | 54.30% |
| NVDA240719C01070000 | 2024-05-01 3:43PM EDT | 1,070.00 | 20.51 | 19.25 | 19.95 | -7.92 | -27.86% | 25 | 233 | 54.29% |
| NVDA240719C01080000 | 2024-05-01 1:04PM EDT | 1,080.00 | 16.68 | 18.05 | 18.70 | -10.25 | -38.06% | 7 | 676 | 54.32% |
| NVDA240719C01090000 | 2024-05-01 3:28PM EDT | 1,090.00 | 20.85 | 16.90 | 17.60 | -8.20 | -28.23% | 10 | 235 | 54.37% |
| NVDA240719C01100000 | 2024-05-01 3:45PM EDT | 1,100.00 | 16.44 | 16.00 | 16.50 | -6.81 | -29.29% | 180 | 2,883 | 54.49% |
| NVDA240719C01110000 | 2024-05-01 2:59PM EDT | 1,110.00 | 19.65 | 14.85 | 15.50 | -4.46 | -18.50% | 33 | 497 | 54.47% |
| NVDA240719C01120000 | 2024-05-01 3:54PM EDT | 1,120.00 | 14.85 | 13.95 | 14.55 | -5.75 | -27.91% | 35 | 241 | 54.54% |
| NVDA240719C01130000 | 2024-05-01 3:54PM EDT | 1,130.00 | 13.77 | 13.10 | 13.70 | -6.06 | -30.56% | 32 | 97 | 54.63% |
| NVDA240719C01140000 | 2024-05-01 2:12PM EDT | 1,140.00 | 12.44 | 12.25 | 12.85 | -8.01 | -39.17% | 13 | 190 | 54.66% |
| NVDA240719C01150000 | 2024-05-01 3:30PM EDT | 1,150.00 | 13.80 | 11.55 | 12.10 | -4.45 | -24.38% | 32 | 715 | 54.78% |
| NVDA240719C01160000 | 2024-05-01 1:20PM EDT | 1,160.00 | 10.35 | 10.80 | 11.40 | -7.75 | -42.82% | 9 | 76 | 54.85% |
| NVDA240719C01170000 | 2024-05-01 2:05PM EDT | 1,170.00 | 10.50 | 10.15 | 10.75 | -4.78 | -31.28% | 7 | 294 | 54.95% |
| NVDA240719C01180000 | 2024-05-01 2:42PM EDT | 1,180.00 | 12.00 | 9.55 | 10.10 | -2.88 | -19.35% | 9 | 286 | 55.04% |
| NVDA240719C01190000 | 2024-05-01 3:35PM EDT | 1,190.00 | 10.10 | 8.95 | 9.50 | -3.66 | -26.60% | 8 | 631 | 55.11% |
| NVDA240719C01200000 | 2024-05-01 3:31PM EDT | 1,200.00 | 9.30 | 8.45 | 8.95 | -3.50 | -27.34% | 1,083 | 4,427 | 55.24% |
| NVDA240719C01210000 | 2024-05-01 11:40AM EDT | 1,210.00 | 8.95 | 7.95 | 8.45 | -5.10 | -36.30% | 35 | 307 | 55.35% |
| NVDA240719C01220000 | 2024-05-01 1:04PM EDT | 1,220.00 | 7.05 | 7.45 | 8.05 | -6.20 | -46.79% | 1 | 260 | 55.50% |
| NVDA240719C01230000 | 2024-05-01 1:52PM EDT | 1,230.00 | 7.27 | 7.00 | 7.55 | -4.68 | -39.16% | 6 | 167 | 55.56% |
| NVDA240719C01240000 | 2024-05-01 1:52PM EDT | 1,240.00 | 6.84 | 6.65 | 7.20 | -3.49 | -33.79% | 14 | 68 | 55.79% |
| NVDA240719C01250000 | 2024-05-01 3:00PM EDT | 1,250.00 | 8.50 | 6.30 | 6.75 | -1.60 | -15.84% | 10 | 992 | 55.90% |
| NVDA240719C01260000 | 2024-05-01 2:07PM EDT | 1,260.00 | 6.35 | 5.90 | 6.40 | -2.88 | -31.20% | 3 | 81 | 56.00% |
| NVDA240719C01270000 | 2024-05-01 2:20PM EDT | 1,270.00 | 6.55 | 5.60 | 6.05 | -2.95 | -31.05% | 8 | 121 | 56.16% |
| NVDA240719C01280000 | 2024-04-30 10:03AM EDT | 1,280.00 | 7.15 | 5.20 | 5.80 | -2.65 | -27.04% | 4 | 151 | 56.27% |
| NVDA240719C01290000 | 2024-05-01 1:51PM EDT | 1,290.00 | 5.26 | 4.90 | 5.40 | -2.44 | -31.69% | 9 | 209 | 56.30% |
| NVDA240719C01300000 | 2024-05-01 3:51PM EDT | 1,300.00 | 5.25 | 4.70 | 5.15 | -2.00 | -27.59% | 68 | 1,561 | 56.55% |
| NVDA240719C01320000 | 2024-05-01 11:36AM EDT | 1,320.00 | 4.25 | 4.20 | 4.70 | -3.70 | -46.54% | 1 | 181 | 56.91% |
| NVDA240719C01340000 | 2024-05-01 12:29PM EDT | 1,340.00 | 3.80 | 3.80 | 4.15 | -3.15 | -45.32% | 2 | 190 | 57.14% |
| NVDA240719C01360000 | 2024-05-01 12:41PM EDT | 1,360.00 | 3.37 | 3.40 | 3.75 | -2.33 | -40.88% | 2 | 160 | 57.42% |
| NVDA240719C01380000 | 2024-05-01 3:21PM EDT | 1,380.00 | 3.80 | 3.05 | 3.45 | -1.18 | -23.69% | 6 | 625 | 57.79% |
| NVDA240719C01400000 | 2024-05-01 3:23PM EDT | 1,400.00 | 3.10 | 2.80 | 3.10 | -1.16 | -27.23% | 37 | 919 | 58.13% |
| NVDA240719C01410000 | 2024-05-01 10:46AM EDT | 1,410.00 | 2.90 | 2.66 | 2.94 | -2.15 | -42.57% | 2 | 351 | 58.26% |
| NVDA240719C01420000 | 2024-05-01 12:17PM EDT | 1,420.00 | 2.59 | 2.39 | 2.80 | -1.26 | -32.73% | 1 | 97 | 58.16% |
| NVDA240719C01430000 | 2024-05-01 11:35AM EDT | 1,430.00 | 2.40 | 2.41 | 2.81 | -1.76 | -42.31% | 2 | 104 | 58.83% |
| NVDA240719C01440000 | 2024-05-01 2:07PM EDT | 1,440.00 | 2.55 | 2.16 | 2.69 | -1.53 | -37.50% | 1 | 64 | 58.74% |
| NVDA240719C01450000 | 2024-05-01 1:25PM EDT | 1,450.00 | 2.20 | 2.13 | 2.44 | -1.43 | -39.39% | 1 | 389 | 58.80% |
| NVDA240719C01460000 | 2024-05-01 12:17PM EDT | 1,460.00 | 2.11 | 2.08 | 2.34 | -1.49 | -41.39% | 1 | 85 | 59.08% |
| NVDA240719C01470000 | 2024-04-29 11:29AM EDT | 1,470.00 | 3.45 | 1.85 | 2.23 | 0.00 | - | 1 | 29 | 58.94% |
| NVDA240719C01480000 | 2024-04-29 9:31AM EDT | 1,480.00 | 3.05 | 1.89 | 2.17 | 0.00 | - | 1 | 566 | 59.46% |
| NVDA240719C01490000 | 2024-05-01 10:47AM EDT | 1,490.00 | 2.09 | 1.44 | 2.05 | -1.01 | -32.58% | 5 | 1,700 | 58.72% |
| NVDA240719C01500000 | 2024-05-01 3:38PM EDT | 1,500.00 | 1.85 | 1.75 | 2.00 | -0.80 | -30.19% | 96 | 1,438 | 59.88% |
| NVDA240719C01520000 | 2024-05-01 11:58AM EDT | 1,520.00 | 1.52 | 1.57 | 1.78 | -1.48 | -49.33% | 2 | 112 | 60.00% |
| NVDA240719C01540000 | 2024-05-01 1:37PM EDT | 1,540.00 | 1.64 | 1.31 | 1.83 | -1.00 | -37.88% | 2 | 102 | 60.51% |
| NVDA240719C01560000 | 2024-05-01 2:37PM EDT | 1,560.00 | 1.59 | 1.31 | 1.71 | -0.51 | -24.29% | 603 | 1,025 | 61.22% |
| NVDA240719C01580000 | 2024-05-01 10:43AM EDT | 1,580.00 | 1.34 | 1.20 | 1.41 | -0.66 | -33.00% | 1 | 108 | 61.02% |
| NVDA240719C01600000 | 2024-05-01 1:29PM EDT | 1,600.00 | 1.37 | 1.10 | 1.36 | -0.41 | -23.03% | 7 | 476 | 61.52% |
| NVDA240719C01620000 | 2024-05-01 12:46PM EDT | 1,620.00 | 0.98 | 1.01 | 1.41 | -0.82 | -45.56% | 40 | 62 | 62.37% |
| NVDA240719C01640000 | 2024-05-01 11:03AM EDT | 1,640.00 | 1.09 | 0.92 | 1.13 | -0.70 | -39.11% | 2 | 358 | 61.99% |
| NVDA240719C01650000 | 2024-05-01 1:58PM EDT | 1,650.00 | 1.18 | 0.89 | 1.09 | -0.30 | -20.27% | 6 | 122 | 62.18% |
| NVDA240719C01660000 | 2024-05-01 10:53AM EDT | 1,660.00 | 0.96 | 0.85 | 1.34 | -0.49 | -33.79% | 1 | 9 | 63.44% |
| NVDA240719C01670000 | 2024-05-01 10:04AM EDT | 1,670.00 | 1.02 | 0.81 | 1.15 | +0.01 | +0.99% | 1 | 53 | 63.01% |
| NVDA240719C01680000 | 2024-04-30 11:29AM EDT | 1,680.00 | 1.40 | 0.78 | 1.13 | 0.00 | - | 1 | 60 | 63.27% |
| NVDA240719C01690000 | 2024-05-01 10:05AM EDT | 1,690.00 | 0.86 | 0.75 | 1.08 | -0.44 | -33.85% | 1 | 54 | 63.38% |
| NVDA240719C01700000 | 2024-05-01 3:23PM EDT | 1,700.00 | 0.72 | 0.72 | 1.12 | -0.49 | -40.50% | 60 | 166 | 63.87% |
| NVDA240719C01710000 | 2024-05-01 10:09AM EDT | 1,710.00 | 0.80 | 0.69 | 0.89 | +0.16 | +25.00% | 2 | 63 | 63.15% |
| NVDA240719C01720000 | 2024-04-23 10:32AM EDT | 1,720.00 | 0.78 | 0.32 | 1.50 | +0.17 | +27.87% | 1 | 80 | 64.65% |
| NVDA240719C01730000 | 2024-04-26 3:14PM EDT | 1,730.00 | 1.25 | 0.29 | 0.83 | 0.00 | - | 5 | 9 | 61.55% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 1,740.00 | 0.53 | 0.27 | 1.45 | 0.00 | - | 20 | 45 | 65.08% |
| NVDA240719C01750000 | 2024-05-01 12:28PM EDT | 1,750.00 | 0.81 | 0.48 | 1.02 | -0.18 | -18.18% | 7 | 371 | 64.45% |
| NVDA240719C01760000 | 2024-04-26 9:30AM EDT | 1,760.00 | 0.55 | 0.22 | 0.76 | 0.00 | - | 10 | 85 | 61.87% |
| NVDA240719C01770000 | 2024-04-29 9:30AM EDT | 1,770.00 | 0.99 | 0.20 | 1.14 | 0.00 | - | 1 | 65 | 64.45% |
| NVDA240719C01780000 | 2024-04-30 3:44PM EDT | 1,780.00 | 0.95 | 0.18 | 1.21 | 0.00 | - | 1 | 25 | 65.14% |
| NVDA240719C01790000 | 2024-04-30 3:55PM EDT | 1,790.00 | 0.70 | 0.45 | 0.78 | -0.20 | -22.22% | 200 | 811 | 64.65% |
| NVDA240719C01800000 | 2024-05-01 12:06PM EDT | 1,800.00 | 0.53 | 0.14 | 1.17 | -0.42 | -44.21% | 18 | 181 | 65.50% |
| NVDA240719C01810000 | 2024-04-19 1:33PM EDT | 1,810.00 | 0.63 | 0.12 | 1.15 | 0.00 | - | 3 | 23 | 65.67% |
| NVDA240719C01820000 | 2024-04-26 1:29PM EDT | 1,820.00 | 0.55 | 0.42 | 0.75 | -0.52 | -48.60% | 10 | 52 | 65.45% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 1,830.00 | 0.48 | 0.09 | 1.11 | -0.48 | -50.00% | 3 | 37 | 66.04% |
| NVDA240719C01840000 | 2024-05-01 11:39AM EDT | 1,840.00 | 0.49 | 0.50 | 1.10 | -0.35 | -41.67% | 2 | 23 | 68.60% |
| NVDA240719C01850000 | 2024-04-30 9:43AM EDT | 1,850.00 | 0.80 | 0.29 | 0.99 | 0.00 | - | 2 | 82 | 67.29% |
| NVDA240719C01860000 | 2024-04-22 9:30AM EDT | 1,860.00 | 0.63 | 0.04 | 1.06 | 0.00 | - | 1 | 55 | 66.55% |
| NVDA240719C01870000 | 2024-04-29 1:16PM EDT | 1,870.00 | 0.70 | 0.03 | 1.05 | 0.00 | - | 2 | 46 | 66.80% |
| NVDA240719C01880000 | 2024-04-29 9:40AM EDT | 1,880.00 | 0.65 | 0.02 | 1.03 | 0.00 | - | 18 | 62 | 66.97% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 1,890.00 | 0.74 | 0.01 | 1.02 | 0.00 | - | 1 | 36 | 67.21% |
| NVDA240719C01900000 | 2024-05-01 1:35PM EDT | 1,900.00 | 0.42 | 0.34 | 0.68 | -0.23 | -35.38% | 14 | 446 | 67.51% |
| NVDA240719C01910000 | 2024-04-30 11:53AM EDT | 1,910.00 | 0.59 | 0.00 | 0.90 | 0.00 | - | 4 | 176 | 66.99% |
| NVDA240719C01920000 | 2024-04-29 1:07PM EDT | 1,920.00 | 0.63 | 0.00 | 0.98 | 0.00 | - | 2 | 52 | 67.94% |
| NVDA240719C01930000 | 2024-04-29 3:07PM EDT | 1,930.00 | 0.40 | 0.15 | 0.88 | -0.15 | -27.27% | 1 | 142 | 68.65% |
| NVDA240719C01940000 | 2024-05-01 3:54PM EDT | 1,940.00 | 0.39 | 0.30 | 0.86 | -0.11 | -22.00% | 90 | 2,425 | 69.90% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 5.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 268.75% |
| NVDA240719P00015000 | 2024-03-22 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 243.75% |
| NVDA240719P00030000 | 2024-03-25 1:52PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 196.88% |
| NVDA240719P00045000 | 2024-04-24 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 5 | 234.38% |
| NVDA240719P00050000 | 2024-03-26 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA240719P00150000 | 2024-04-26 10:59AM EDT | 150.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 120.31% |
| NVDA240719P00165000 | 2024-02-23 1:30PM EDT | 165.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 122.27% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 170.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 116.80% |
| NVDA240719P00175000 | 2024-02-23 1:30PM EDT | 175.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 118.36% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 200.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 37 | 99.61% |
| NVDA240719P00205000 | 2024-04-26 2:50PM EDT | 205.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 101.76% |
| NVDA240719P00210000 | 2024-05-01 1:01PM EDT | 210.00 | 0.05 | 0.05 | 0.50 | -0.02 | -28.57% | 2 | 1 | 112.06% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 220.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 22 | 25 | 97.66% |
| NVDA240719P00225000 | 2024-04-29 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 94.14% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 230.00 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 97.66% |
| NVDA240719P00235000 | 2024-04-22 3:57PM EDT | 235.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 16 | 37 | 91.02% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 240.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 267 | 90.04% |
| NVDA240719P00250000 | 2024-04-25 11:09AM EDT | 250.00 | 0.15 | 0.02 | 0.56 | 0.00 | - | 10 | 303 | 98.83% |
| NVDA240719P00255000 | 2024-04-24 1:14PM EDT | 255.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 30 | 266 | 85.35% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 260.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 30 | 59 | 85.35% |
| NVDA240719P00265000 | 2024-04-22 10:31AM EDT | 265.00 | 0.20 | 0.00 | 0.59 | 0.00 | - | 45 | 48 | 94.43% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 270.00 | 0.14 | 0.01 | 0.61 | 0.00 | - | 1 | 199 | 93.46% |
| NVDA240719P00275000 | 2024-04-30 3:37PM EDT | 275.00 | 0.20 | 0.01 | 0.22 | 0.00 | - | 101 | 149 | 83.20% |
| NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 280.00 | 0.11 | 0.04 | 0.40 | 0.00 | - | 17 | 496 | 87.30% |
| NVDA240719P00285000 | 2024-04-30 10:05AM EDT | 285.00 | 0.17 | 0.00 | 0.64 | 0.00 | - | 1 | 69 | 89.45% |
| NVDA240719P00290000 | 2024-05-01 12:43PM EDT | 290.00 | 0.21 | 0.14 | 0.32 | 0.00 | - | 5 | 92 | 84.96% |
| NVDA240719P00295000 | 2024-04-19 11:44AM EDT | 295.00 | 0.18 | 0.16 | 0.30 | 0.00 | - | 150 | 248 | 83.69% |
| NVDA240719P00300000 | 2024-05-01 1:04PM EDT | 300.00 | 0.34 | 0.17 | 0.35 | +0.12 | +54.55% | 1 | 1,568 | 83.45% |
| NVDA240719P00305000 | 2024-04-22 11:37AM EDT | 305.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 46 | 84.86% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 310.00 | 0.18 | 0.00 | 0.72 | 0.00 | - | 1 | 196 | 83.84% |
| NVDA240719P00315000 | 2024-04-26 3:52PM EDT | 315.00 | 0.32 | 0.00 | 0.73 | 0.00 | - | 1 | 70 | 82.67% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 320.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 81.69% |
| NVDA240719P00325000 | 2024-04-30 11:53AM EDT | 325.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 4 | 1,019 | 75.88% |
| NVDA240719P00330000 | 2024-04-29 9:40AM EDT | 330.00 | 0.36 | 0.00 | 0.78 | 0.00 | - | 10 | 158 | 79.54% |
| NVDA240719P00335000 | 2024-05-01 12:00PM EDT | 335.00 | 0.40 | 0.00 | 0.80 | -0.03 | -6.98% | 1 | 106 | 78.56% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 340.00 | 0.45 | 0.00 | 0.83 | 0.00 | - | 1 | 141 | 77.69% |
| NVDA240719P00345000 | 2024-04-18 10:47AM EDT | 345.00 | 0.32 | 0.00 | 0.85 | 0.00 | - | 5 | 149 | 76.71% |
| NVDA240719P00350000 | 2024-05-01 12:42PM EDT | 350.00 | 0.46 | 0.35 | 0.54 | +0.09 | +24.32% | 7 | 752 | 75.93% |
| NVDA240719P00355000 | 2024-04-26 9:52AM EDT | 355.00 | 0.51 | 0.07 | 0.60 | 0.00 | - | 28 | 215 | 72.36% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 360.00 | 0.53 | 0.03 | 0.92 | 0.00 | - | 37 | 238 | 74.19% |
| NVDA240719P00365000 | 2024-04-26 10:24AM EDT | 365.00 | 0.52 | 0.06 | 0.95 | 0.00 | - | 1 | 194 | 73.58% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 370.00 | 0.64 | 0.08 | 0.98 | 0.00 | - | 1 | 328 | 72.90% |
| NVDA240719P00375000 | 2024-04-24 12:02PM EDT | 375.00 | 0.73 | 0.11 | 1.01 | 0.00 | - | 20 | 250 | 72.27% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 380.00 | 0.56 | 0.20 | 1.04 | 0.00 | - | 5 | 404 | 72.05% |
| NVDA240719P00385000 | 2024-05-01 3:05PM EDT | 385.00 | 0.59 | 0.17 | 1.07 | -0.20 | -25.32% | 1 | 189 | 70.95% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 390.00 | 0.92 | 0.20 | 1.11 | 0.00 | - | 22 | 167 | 70.34% |
| NVDA240719P00395000 | 2024-05-01 11:06AM EDT | 395.00 | 0.71 | 0.30 | 1.15 | -0.04 | -5.33% | 1 | 136 | 70.17% |
| NVDA240719P00400000 | 2024-05-01 2:09PM EDT | 400.00 | 0.79 | 0.55 | 0.83 | +0.13 | +19.70% | 17 | 3,147 | 68.63% |
| NVDA240719P00405000 | 2024-04-24 12:01PM EDT | 405.00 | 1.03 | 0.32 | 1.23 | 0.00 | - | 10 | 125 | 68.58% |
| NVDA240719P00410000 | 2024-04-29 9:57AM EDT | 410.00 | 0.82 | 0.36 | 1.28 | 0.00 | - | 2 | 581 | 68.03% |
| NVDA240719P00415000 | 2024-04-24 2:12PM EDT | 415.00 | 1.11 | 0.40 | 1.33 | 0.00 | - | 14 | 99 | 67.46% |
| NVDA240719P00420000 | 2024-05-01 1:19PM EDT | 420.00 | 1.08 | 0.82 | 1.07 | +0.28 | +35.00% | 5 | 548 | 67.21% |
| NVDA240719P00425000 | 2024-05-01 11:37AM EDT | 425.00 | 1.03 | 0.91 | 1.11 | -0.26 | -20.16% | 4 | 476 | 66.77% |
| NVDA240719P00430000 | 2024-05-01 1:47PM EDT | 430.00 | 1.14 | 0.56 | 1.17 | +0.17 | +17.53% | 7 | 263 | 64.29% |
| NVDA240719P00435000 | 2024-04-24 11:59AM EDT | 435.00 | 1.41 | 0.96 | 1.23 | 0.00 | - | 4 | 152 | 65.42% |
| NVDA240719P00440000 | 2024-05-01 12:46PM EDT | 440.00 | 1.37 | 1.09 | 1.29 | +0.19 | +16.10% | 1 | 764 | 65.16% |
| NVDA240719P00445000 | 2024-04-24 11:59AM EDT | 445.00 | 1.62 | 1.16 | 1.36 | 0.00 | - | 2 | 377 | 64.66% |
| NVDA240719P00450000 | 2024-05-01 12:15PM EDT | 450.00 | 1.51 | 1.23 | 1.50 | +0.37 | +32.46% | 4 | 412 | 64.40% |
| NVDA240719P00455000 | 2024-04-30 12:10PM EDT | 455.00 | 1.20 | 1.31 | 1.62 | 0.00 | - | 3 | 252 | 64.05% |
| NVDA240719P00460000 | 2024-05-01 3:00PM EDT | 460.00 | 1.30 | 1.39 | 1.60 | +0.08 | +6.56% | 2 | 919 | 63.21% |
| NVDA240719P00465000 | 2024-04-22 11:24AM EDT | 465.00 | 2.55 | 1.48 | 1.70 | 0.00 | - | 1 | 225 | 62.79% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 470.00 | 1.45 | 1.57 | 1.79 | 0.00 | - | 1 | 321 | 62.31% |
| NVDA240719P00475000 | 2024-04-23 3:28PM EDT | 475.00 | 1.88 | 1.67 | 1.89 | 0.00 | - | 51 | 203 | 61.86% |
| NVDA240719P00480000 | 2024-05-01 3:57PM EDT | 480.00 | 1.79 | 1.82 | 2.00 | +0.19 | +11.87% | 3 | 431 | 61.55% |
| NVDA240719P00485000 | 2024-05-01 12:39PM EDT | 485.00 | 2.15 | 1.89 | 2.12 | +0.35 | +19.44% | 6 | 81 | 61.02% |
| NVDA240719P00490000 | 2024-05-01 3:59PM EDT | 490.00 | 2.11 | 2.00 | 2.23 | +0.37 | +21.26% | 3 | 285 | 60.55% |
| NVDA240719P00495000 | 2024-04-29 9:52AM EDT | 495.00 | 2.14 | 2.15 | 2.45 | -0.03 | -1.38% | 1 | 381 | 60.40% |
| NVDA240719P00500000 | 2024-05-01 3:54PM EDT | 500.00 | 2.37 | 2.23 | 2.61 | +0.39 | +19.70% | 59 | 1,360 | 59.92% |
| NVDA240719P00505000 | 2024-05-01 3:59PM EDT | 505.00 | 2.53 | 2.44 | 2.68 | +0.19 | +8.12% | 3 | 111 | 59.50% |
| NVDA240719P00510000 | 2024-04-25 9:31AM EDT | 510.00 | 4.05 | 2.59 | 2.92 | 0.00 | - | 1 | 391 | 59.27% |
| NVDA240719P00515000 | 2024-05-01 2:30PM EDT | 515.00 | 2.90 | 2.77 | 3.05 | +0.41 | +16.47% | 3 | 601 | 58.85% |
| NVDA240719P00520000 | 2024-05-01 9:51AM EDT | 520.00 | 2.90 | 2.94 | 3.20 | +0.44 | +17.89% | 3 | 392 | 58.42% |
| NVDA240719P00525000 | 2024-04-30 12:05PM EDT | 525.00 | 2.62 | 3.10 | 3.50 | 0.00 | - | 4 | 265 | 58.20% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 530.00 | 3.90 | 3.30 | 3.70 | +0.99 | +34.02% | 7 | 471 | 57.85% |
| NVDA240719P00535000 | 2024-05-01 2:58PM EDT | 535.00 | 3.00 | 3.55 | 3.85 | +0.08 | +2.74% | 10 | 207 | 57.47% |
| NVDA240719P00540000 | 2024-05-01 2:04PM EDT | 540.00 | 3.95 | 3.75 | 4.10 | +0.85 | +27.42% | 6 | 900 | 57.12% |
| NVDA240719P00545000 | 2024-05-01 1:55PM EDT | 545.00 | 4.25 | 4.00 | 4.35 | +1.20 | +39.34% | 3 | 234 | 56.82% |
| NVDA240719P00550000 | 2024-05-01 3:00PM EDT | 550.00 | 3.75 | 4.30 | 4.60 | +0.45 | +13.64% | 49 | 567 | 56.56% |
| NVDA240719P00555000 | 2024-05-01 3:40PM EDT | 555.00 | 4.70 | 4.55 | 4.90 | +1.30 | +38.24% | 6 | 250 | 56.26% |
| NVDA240719P00560000 | 2024-05-01 9:59AM EDT | 560.00 | 4.88 | 4.85 | 5.20 | +0.93 | +23.54% | 4 | 520 | 55.98% |
| NVDA240719P00565000 | 2024-04-30 2:29PM EDT | 565.00 | 4.15 | 5.15 | 5.60 | 0.00 | - | 1 | 377 | 55.79% |
| NVDA240719P00570000 | 2024-05-01 2:59PM EDT | 570.00 | 4.85 | 5.40 | 5.95 | +0.40 | +8.99% | 7 | 514 | 55.44% |
| NVDA240719P00575000 | 2024-05-01 3:18PM EDT | 575.00 | 4.82 | 5.85 | 6.35 | -0.13 | -2.63% | 9 | 348 | 55.34% |
| NVDA240719P00580000 | 2024-05-01 3:13PM EDT | 580.00 | 5.23 | 6.15 | 6.70 | +0.05 | +0.97% | 14 | 393 | 54.98% |
| NVDA240719P00585000 | 2024-05-01 11:32AM EDT | 585.00 | 7.20 | 6.55 | 7.05 | +2.00 | +38.46% | 1 | 495 | 54.69% |
| NVDA240719P00590000 | 2024-05-01 2:02PM EDT | 590.00 | 7.73 | 6.95 | 7.40 | +2.18 | +39.28% | 5 | 613 | 54.36% |
| NVDA240719P00595000 | 2024-05-01 12:13PM EDT | 595.00 | 8.65 | 7.50 | 8.00 | +2.25 | +35.16% | 3 | 357 | 54.38% |
| NVDA240719P00600000 | 2024-05-01 3:31PM EDT | 600.00 | 7.45 | 7.90 | 8.45 | +1.20 | +19.20% | 162 | 1,440 | 54.07% |
| NVDA240719P00605000 | 2024-05-01 9:58AM EDT | 605.00 | 7.02 | 8.30 | 9.00 | +0.15 | +2.18% | 5 | 231 | 53.81% |
| NVDA240719P00610000 | 2024-05-01 3:43PM EDT | 610.00 | 8.88 | 9.00 | 9.55 | +1.61 | +22.15% | 5 | 589 | 53.77% |
| NVDA240719P00615000 | 2024-05-01 3:24PM EDT | 615.00 | 8.08 | 9.60 | 10.10 | +0.71 | +9.63% | 14 | 698 | 53.59% |
| NVDA240719P00620000 | 2024-05-01 3:32PM EDT | 620.00 | 9.40 | 10.15 | 10.70 | +1.57 | +20.05% | 15 | 660 | 53.37% |
| NVDA240719P00625000 | 2024-05-01 3:44PM EDT | 625.00 | 10.60 | 10.80 | 11.25 | +2.48 | +30.54% | 27 | 749 | 53.15% |
| NVDA240719P00630000 | 2024-05-01 3:57PM EDT | 630.00 | 11.50 | 11.45 | 12.00 | +2.65 | +29.94% | 19 | 756 | 53.04% |
| NVDA240719P00635000 | 2024-05-01 3:32PM EDT | 635.00 | 11.10 | 12.15 | 12.60 | +1.33 | +13.61% | 38 | 472 | 52.81% |
| NVDA240719P00640000 | 2024-05-01 2:03PM EDT | 640.00 | 12.45 | 12.75 | 13.45 | +2.10 | +20.29% | 34 | 569 | 52.65% |
| NVDA240719P00645000 | 2024-04-30 2:04PM EDT | 645.00 | 10.40 | 13.50 | 14.25 | 0.00 | - | 1 | 353 | 52.51% |
| NVDA240719P00650000 | 2024-05-01 3:34PM EDT | 650.00 | 14.30 | 14.35 | 15.05 | +3.40 | +31.19% | 92 | 1,382 | 52.38% |
| NVDA240719P00655000 | 2024-05-01 1:07PM EDT | 655.00 | 17.77 | 15.30 | 15.95 | +5.93 | +50.08% | 1 | 121 | 52.34% |
| NVDA240719P00660000 | 2024-05-01 2:58PM EDT | 660.00 | 13.75 | 16.15 | 16.85 | +1.26 | +10.09% | 16 | 311 | 52.19% |
| NVDA240719P00665000 | 2024-05-01 3:37PM EDT | 665.00 | 15.96 | 17.10 | 17.80 | +1.79 | +12.63% | 2 | 218 | 52.08% |
| NVDA240719P00670000 | 2024-05-01 1:45PM EDT | 670.00 | 19.37 | 17.95 | 18.75 | +6.27 | +47.86% | 53 | 612 | 51.88% |
| NVDA240719P00675000 | 2024-05-01 3:54PM EDT | 675.00 | 18.53 | 19.05 | 19.80 | +3.53 | +23.53% | 56 | 238 | 51.82% |
| NVDA240719P00680000 | 2024-05-01 1:13PM EDT | 680.00 | 23.10 | 20.00 | 20.85 | +7.60 | +49.03% | 30 | 698 | 51.64% |
| NVDA240719P00685000 | 2024-05-01 2:46PM EDT | 685.00 | 18.80 | 21.10 | 21.95 | +1.58 | +9.18% | 23 | 193 | 51.53% |
| NVDA240719P00690000 | 2024-05-01 3:15PM EDT | 690.00 | 21.55 | 22.25 | 23.15 | +3.43 | +18.93% | 20 | 361 | 51.45% |
| NVDA240719P00695000 | 2024-05-01 3:43PM EDT | 695.00 | 23.10 | 23.30 | 24.40 | +5.15 | +28.69% | 21 | 1,119 | 51.30% |
| NVDA240719P00700000 | 2024-05-01 3:19PM EDT | 700.00 | 24.51 | 24.80 | 25.55 | +4.91 | +25.05% | 177 | 3,478 | 51.27% |
| NVDA240719P00705000 | 2024-05-01 11:54AM EDT | 705.00 | 25.27 | 25.95 | 26.90 | +6.47 | +34.41% | 5 | 134 | 51.14% |
| NVDA240719P00710000 | 2024-05-01 3:23PM EDT | 710.00 | 24.15 | 27.45 | 28.25 | +3.05 | +14.45% | 3 | 84 | 51.12% |
| NVDA240719P00715000 | 2024-05-01 1:54PM EDT | 715.00 | 30.00 | 28.70 | 29.65 | +8.30 | +38.25% | 14 | 100 | 50.97% |
| NVDA240719P00720000 | 2024-05-01 3:15PM EDT | 720.00 | 25.07 | 30.10 | 31.10 | +1.96 | +8.48% | 77 | 989 | 50.87% |
| NVDA240719P00725000 | 2024-05-01 1:44PM EDT | 725.00 | 33.80 | 31.75 | 32.60 | +8.40 | +33.07% | 3 | 61 | 50.85% |
| NVDA240719P00730000 | 2024-05-01 3:57PM EDT | 730.00 | 33.06 | 33.30 | 34.15 | +7.26 | +28.14% | 9 | 858 | 50.77% |
| NVDA240719P00735000 | 2024-05-01 1:45PM EDT | 735.00 | 37.15 | 34.90 | 35.75 | +10.14 | +37.54% | 2 | 26 | 50.69% |
| NVDA240719P00740000 | 2024-05-01 2:30PM EDT | 740.00 | 30.34 | 36.15 | 37.50 | +0.79 | +2.67% | 246 | 1,432 | 50.50% |
| NVDA240719P00745000 | 2024-05-01 1:25PM EDT | 745.00 | 39.35 | 38.25 | 39.10 | +10.13 | +34.67% | 2 | 81 | 50.54% |
| NVDA240719P00750000 | 2024-05-01 3:47PM EDT | 750.00 | 39.40 | 40.00 | 40.85 | +6.80 | +20.86% | 148 | 349 | 50.46% |
| NVDA240719P00755000 | 2024-04-26 3:59PM EDT | 755.00 | 42.95 | 41.65 | 42.70 | +11.15 | +35.06% | 3 | 55 | 50.34% |
| NVDA240719P00760000 | 2024-05-01 3:19PM EDT | 760.00 | 37.09 | 42.25 | 45.25 | +3.63 | +10.85% | 205 | 1,187 | 50.06% |
| NVDA240719P00765000 | 2024-05-01 3:44PM EDT | 765.00 | 44.16 | 45.40 | 46.45 | +11.06 | +33.41% | 23 | 67 | 50.18% |
| NVDA240719P00770000 | 2024-05-01 3:08PM EDT | 770.00 | 40.17 | 47.35 | 48.45 | +1.60 | +4.15% | 83 | 71 | 50.12% |
| NVDA240719P00775000 | 2024-05-01 12:50PM EDT | 775.00 | 43.91 | 49.40 | 50.45 | +5.31 | +13.76% | 24 | 174 | 50.06% |
| NVDA240719P00780000 | 2024-05-01 3:47PM EDT | 780.00 | 48.70 | 51.30 | 52.60 | +6.65 | +15.81% | 147 | 1,719 | 50.41% |
| NVDA240719P00785000 | 2024-05-01 2:20PM EDT | 785.00 | 49.25 | 53.55 | 54.65 | +10.57 | +27.33% | 26 | 52 | 50.29% |
| NVDA240719P00790000 | 2024-05-01 3:38PM EDT | 790.00 | 53.10 | 55.75 | 56.85 | +8.95 | +20.27% | 36 | 112 | 50.23% |
| NVDA240719P00795000 | 2024-05-01 3:11PM EDT | 795.00 | 50.07 | 58.00 | 59.10 | +4.37 | +9.56% | 90 | 43 | 50.17% |
| NVDA240719P00800000 | 2024-05-01 3:55PM EDT | 800.00 | 60.10 | 60.25 | 61.35 | +10.39 | +20.90% | 185 | 3,286 | 50.08% |
| NVDA240719P00805000 | 2024-05-01 3:29PM EDT | 805.00 | 55.50 | 62.60 | 63.70 | +5.50 | +11.00% | 14 | 82 | 50.02% |
| NVDA240719P00810000 | 2024-05-01 1:37PM EDT | 810.00 | 64.62 | 65.00 | 66.10 | +10.71 | +19.87% | 25 | 108 | 49.96% |
| NVDA240719P00815000 | 2024-05-01 1:37PM EDT | 815.00 | 59.00 | 67.40 | 68.55 | +5.40 | +10.07% | 22 | 80 | 49.90% |
| NVDA240719P00820000 | 2024-05-01 2:51PM EDT | 820.00 | 61.10 | 69.90 | 71.05 | +5.44 | +9.77% | 70 | 954 | 49.83% |
| NVDA240719P00825000 | 2024-05-01 3:45PM EDT | 825.00 | 69.91 | 72.45 | 73.60 | +12.41 | +21.58% | 51 | 172 | 49.77% |
| NVDA240719P00830000 | 2024-05-01 3:49PM EDT | 830.00 | 75.25 | 75.10 | 76.20 | +15.30 | +25.52% | 100 | 94 | 49.70% |
| NVDA240719P00835000 | 2024-05-01 3:46PM EDT | 835.00 | 73.50 | 77.70 | 78.85 | +4.60 | +6.68% | 46 | 53 | 49.64% |
| NVDA240719P00840000 | 2024-05-01 3:01PM EDT | 840.00 | 76.50 | 80.35 | 81.60 | +10.00 | +15.04% | 58 | 2,142 | 49.60% |
| NVDA240719P00845000 | 2024-05-01 3:01PM EDT | 845.00 | 71.07 | 83.15 | 84.35 | +4.22 | +6.31% | 120 | 32 | 49.54% |
| NVDA240719P00850000 | 2024-05-01 3:49PM EDT | 850.00 | 81.44 | 86.00 | 87.10 | +12.19 | +17.60% | 234 | 114 | 49.44% |
| NVDA240719P00855000 | 2024-05-01 3:00PM EDT | 855.00 | 76.72 | 89.00 | 90.00 | +4.51 | +6.25% | 53 | 41 | 49.40% |
| NVDA240719P00860000 | 2024-05-01 3:44PM EDT | 860.00 | 89.45 | 91.85 | 92.90 | +12.01 | +15.51% | 43 | 973 | 49.34% |
| NVDA240719P00865000 | 2024-05-01 3:31PM EDT | 865.00 | 93.85 | 94.80 | 95.85 | +17.27 | +22.55% | 101 | 91 | 49.27% |
| NVDA240719P00870000 | 2024-05-01 2:52PM EDT | 870.00 | 86.90 | 97.80 | 98.85 | +7.72 | +9.75% | 10 | 144 | 49.21% |
| NVDA240719P00875000 | 2024-05-01 11:13AM EDT | 875.00 | 100.36 | 100.65 | 101.90 | +18.56 | +22.69% | 6 | 57 | 49.14% |
| NVDA240719P00880000 | 2024-05-01 10:50AM EDT | 880.00 | 107.70 | 102.45 | 105.85 | +21.70 | +25.23% | 4 | 910 | 49.64% |
| NVDA240719P00885000 | 2024-04-30 2:34PM EDT | 885.00 | 101.25 | 105.90 | 108.85 | +13.30 | +15.12% | 1 | 45 | 49.48% |
| NVDA240719P00890000 | 2024-05-01 10:45AM EDT | 890.00 | 105.00 | 109.10 | 112.05 | +12.95 | +14.07% | 6 | 57 | 49.43% |
| NVDA240719P00895000 | 2024-05-01 1:38PM EDT | 895.00 | 115.50 | 112.30 | 115.30 | +23.05 | +24.93% | 5 | 13 | 49.37% |
| NVDA240719P00900000 | 2024-05-01 3:16PM EDT | 900.00 | 115.87 | 115.70 | 118.45 | +25.87 | +28.74% | 27 | 884 | 49.22% |
| NVDA240719P00905000 | 2024-05-01 12:23PM EDT | 905.00 | 125.23 | 118.90 | 121.90 | +25.78 | +25.92% | 1 | 19 | 49.25% |
| NVDA240719P00910000 | 2024-05-01 10:09AM EDT | 910.00 | 121.58 | 122.25 | 125.25 | +21.63 | +21.64% | 1 | 22 | 49.17% |
| NVDA240719P00915000 | 2024-05-01 12:07PM EDT | 915.00 | 115.65 | 125.60 | 128.65 | +2.90 | +2.57% | 2 | 13 | 49.10% |
| NVDA240719P00920000 | 2024-05-01 10:19AM EDT | 920.00 | 128.06 | 129.05 | 132.10 | +17.36 | +15.68% | 1 | 540 | 49.03% |
| NVDA240719P00925000 | 2024-05-01 11:13AM EDT | 925.00 | 132.80 | 132.55 | 135.60 | +25.90 | +24.23% | 3 | 13 | 48.98% |
| NVDA240719P00930000 | 2024-05-01 3:47PM EDT | 930.00 | 131.03 | 135.10 | 139.85 | +22.78 | +21.04% | 8 | 10 | 49.41% |
| NVDA240719P00935000 | 2024-05-01 12:35PM EDT | 935.00 | 148.09 | 138.65 | 143.45 | +36.71 | +32.96% | 9 | 8 | 49.37% |
| NVDA240719P00940000 | 2024-05-01 12:18PM EDT | 940.00 | 152.10 | 137.00 | 151.80 | +35.85 | +30.84% | 25 | 1,373 | 52.64% |
| NVDA240719P00945000 | 2024-05-01 12:20PM EDT | 945.00 | 155.40 | 145.30 | 151.15 | +29.20 | +23.14% | 4 | 4 | 49.56% |
| NVDA240719P00950000 | 2024-05-01 3:26PM EDT | 950.00 | 136.88 | 149.80 | 154.20 | +13.93 | +11.33% | 8 | 31 | 49.03% |
| NVDA240719P00960000 | 2024-05-01 12:20PM EDT | 960.00 | 167.25 | 157.05 | 161.90 | +31.79 | +23.47% | 4 | 764 | 49.06% |
| NVDA240719P00965000 | 2024-05-01 12:18PM EDT | 965.00 | 171.50 | 160.85 | 165.70 | +3.00 | +1.78% | 2 | 0 | 49.00% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 970.00 | 176.05 | 164.70 | 169.55 | -0.35 | -0.20% | 4 | 1 | 48.95% |
| NVDA240719P00975000 | 2024-04-25 1:07PM EDT | 975.00 | 176.20 | 168.60 | 173.40 | 0.00 | - | - | 1 | 48.87% |
| NVDA240719P00980000 | 2024-05-01 12:17PM EDT | 980.00 | 182.55 | 172.40 | 177.30 | +33.14 | +22.18% | 2 | 178 | 48.80% |
| NVDA240719P00985000 | 2024-05-01 12:18PM EDT | 985.00 | 187.25 | 176.40 | 181.25 | -0.90 | -0.48% | 2 | 1 | 48.75% |
| NVDA240719P00990000 | 2024-05-01 12:18PM EDT | 990.00 | 191.20 | 180.35 | 185.20 | +34.61 | +22.10% | 7 | 148 | 48.67% |
| NVDA240719P00995000 | 2024-05-01 12:19PM EDT | 995.00 | 195.80 | 184.35 | 189.20 | +33.35 | +20.53% | 2 | 1 | 48.60% |
| NVDA240719P01000000 | 2024-05-01 1:20PM EDT | 1,000.00 | 204.00 | 188.60 | 193.10 | +39.75 | +24.20% | 35 | 472 | 48.43% |
| NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 1,010.00 | 208.25 | 196.55 | 201.40 | +43.20 | +26.17% | 2 | 157 | 48.42% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 1,020.00 | 215.45 | 204.85 | 209.75 | +24.40 | +12.77% | 2 | 109 | 48.35% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 1,030.00 | 225.25 | 213.30 | 218.10 | +8.96 | +4.14% | 2 | 73 | 48.19% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 1,040.00 | 233.35 | 215.55 | 229.10 | +29.43 | +14.43% | 2 | 112 | 50.42% |
| NVDA240719P01050000 | 2024-04-30 9:35AM EDT | 1,050.00 | 198.85 | 224.00 | 238.75 | 0.00 | - | 5 | 136 | 51.39% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 1,060.00 | 216.20 | 232.20 | 248.45 | 0.00 | - | 4 | 118 | 52.36% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 1,070.00 | 276.86 | 240.80 | 258.80 | 0.00 | - | 66 | 108 | 53.94% |
| NVDA240719P01080000 | 2024-04-08 12:57PM EDT | 1,080.00 | 227.80 | 250.00 | 267.35 | 0.00 | - | 11 | 50 | 53.73% |
| NVDA240719P01090000 | 2024-05-01 10:50AM EDT | 1,090.00 | 259.21 | 258.45 | 276.05 | +11.46 | +4.63% | 1 | 72 | 53.59% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 1,100.00 | 282.38 | 268.00 | 286.10 | 0.00 | - | 2 | 104 | 54.79% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 1,110.00 | 293.05 | 276.45 | 293.55 | 0.00 | - | 2 | 10 | 53.15% |
| NVDA240719P01120000 | 2024-05-01 2:51PM EDT | 1,120.00 | 279.01 | 286.00 | 303.85 | -17.87 | -6.02% | 1 | 25 | 54.57% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 1,130.00 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 102.38% |
| NVDA240719P01140000 | 2024-04-10 3:25PM EDT | 1,140.00 | 280.10 | 305.35 | 322.00 | 0.00 | - | 3 | 15 | 54.52% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 1,150.00 | 387.81 | 314.00 | 331.45 | 0.00 | - | 7 | 26 | 54.85% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 1,160.00 | 351.80 | 324.00 | 340.85 | 0.00 | - | 2 | 2 | 55.08% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 1,170.00 | 341.08 | 332.00 | 350.30 | -46.79 | -12.06% | 6 | 11 | 55.34% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 1,180.00 | 316.98 | 342.00 | 359.75 | 0.00 | - | 59 | 70 | 55.54% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 1,190.00 | 293.10 | 363.80 | 367.70 | 0.00 | - | 2 | 22 | 50.23% |
| NVDA240719P01200000 | 2024-04-29 3:21PM EDT | 1,200.00 | 333.70 | 362.00 | 378.40 | 0.00 | - | 1 | 15 | 55.44% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 1,210.00 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 110.57% |
| NVDA240719P01220000 | 2024-04-11 11:16AM EDT | 1,220.00 | 338.50 | 380.00 | 396.55 | 0.00 | - | 10 | 1 | 54.22% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 1,230.00 | 374.62 | 390.00 | 406.65 | 0.00 | - | 2 | 0 | 55.24% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 1,240.00 | 447.40 | 400.00 | 416.55 | 0.00 | - | 10 | 4 | 55.90% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 1,250.00 | 466.09 | 411.00 | 425.25 | 0.00 | - | 2 | 0 | 54.30% |
| NVDA240719P01260000 | 2024-05-01 2:04PM EDT | 1,260.00 | 428.14 | 420.00 | 436.10 | +23.10 | +5.70% | 6 | 1 | 56.73% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 1,270.00 | 444.32 | 430.00 | 445.60 | +70.27 | +18.79% | 92 | 0 | 56.57% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 1,280.00 | 490.56 | 440.00 | 455.10 | 0.00 | - | 2 | 0 | 56.35% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 1,290.00 | 460.55 | 450.00 | 465.05 | -8.26 | -1.76% | 2 | 0 | 57.01% |
| NVDA240719P01300000 | 2024-04-26 12:03PM EDT | 1,300.00 | 437.09 | 460.00 | 475.05 | 0.00 | - | 8 | 4 | 57.77% |
| NVDA240719P01320000 | 2024-05-01 9:43AM EDT | 1,320.00 | 466.67 | 480.00 | 495.00 | +20.07 | +4.49% | 2 | 2 | 59.15% |
| NVDA240719P01340000 | 2024-05-01 11:13AM EDT | 1,340.00 | 498.64 | 500.00 | 515.05 | +25.79 | +5.45% | 234 | 95 | 60.72% |
| NVDA240719P01360000 | 2024-05-01 3:42PM EDT | 1,360.00 | 518.63 | 520.00 | 535.05 | +27.35 | +5.57% | 61 | 6 | 62.14% |
| NVDA240719P01380000 | 2024-04-30 3:11PM EDT | 1,380.00 | 510.90 | 540.00 | 555.05 | 0.00 | - | 486 | 0 | 63.54% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 1,400.00 | 530.83 | 560.00 | 574.95 | 0.00 | - | 163 | 0 | 64.68% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 1,410.00 | 580.42 | 570.00 | 584.95 | +111.70 | +23.83% | 2 | 0 | 65.35% |
| NVDA240719P01420000 | 2024-04-18 10:02AM EDT | 1,420.00 | 577.70 | 580.00 | 594.95 | 0.00 | - | 2 | 0 | 66.02% |
| NVDA240719P01430000 | 2024-04-30 12:42PM EDT | 1,430.00 | 563.10 | 590.00 | 605.00 | 0.00 | - | 2 | 0 | 66.79% |
| NVDA240719P01440000 | 2024-05-01 9:44AM EDT | 1,440.00 | 598.71 | 600.00 | 615.00 | +26.16 | +4.57% | 284 | 49 | 67.45% |
| NVDA240719P01450000 | 2024-04-30 12:27PM EDT | 1,450.00 | 608.57 | 610.00 | 624.95 | +32.62 | +5.66% | 50 | 10 | 67.98% |
| NVDA240719P01460000 | 2024-04-30 3:21PM EDT | 1,460.00 | 618.79 | 620.00 | 634.95 | +27.65 | +4.68% | 50 | 10 | 68.62% |
| NVDA240719P01470000 | 2024-04-30 10:28AM EDT | 1,470.00 | 591.57 | 630.00 | 644.60 | 0.00 | - | 2 | 1 | 68.41% |
| NVDA240719P01480000 | 2024-04-30 3:11PM EDT | 1,480.00 | 638.65 | 640.00 | 654.65 | +27.76 | +4.54% | 1,050 | 210 | 69.16% |
| NVDA240719P01490000 | 2024-04-30 10:13AM EDT | 1,490.00 | 607.73 | 650.00 | 664.75 | 0.00 | - | 2 | 0 | 70.02% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 1,500.00 | 630.85 | 660.00 | 675.05 | 0.00 | - | 163 | 0 | 71.37% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 1,520.00 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240719P01540000 | 2024-04-04 1:50PM EDT | 1,540.00 | 645.68 | 700.00 | 715.05 | 0.00 | - | 2 | 0 | 73.79% |
| NVDA240719P01560000 | 2024-04-26 12:04PM EDT | 1,560.00 | 695.33 | 720.00 | 735.05 | 0.00 | - | 2 | 0 | 74.97% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 1,580.00 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 1,600.00 | 709.17 | 760.00 | 775.00 | 0.00 | - | 2 | 0 | 77.15% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 1,620.00 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 1,640.00 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 1,650.00 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 1,660.00 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 150.81% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 1,670.00 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 1,680.00 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 1,690.00 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 1,700.00 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 1,710.00 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 1,720.00 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 1,730.00 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 1,740.00 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 1,750.00 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 157.80% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 1,760.00 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 1,770.00 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 1,780.00 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 1,790.00 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 160.35% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 1,800.00 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 1,810.00 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 1,820.00 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 162.23% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 1,830.00 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 162.80% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 1,840.00 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 1,860.00 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01870000 | 2024-03-20 3:16PM EDT | 1,870.00 | 976.80 | 1,100.40 | 1,115.40 | 0.00 | - | 4 | 0 | 165.25% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 1,880.00 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 1,900.00 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 1,910.00 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 1,920.00 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 1,940.00 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 169.39% |
