Marchés français ouverture 5 h 57 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 126,93 -147,12 (-0,38 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 946,42 -2 197,87 (-3,91 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00005000 | 2024-04-26 10:58AM EDT | 5.00 | 863.85 | 821.25 | 833.85 | 0.00 | - | 2 | 86 | 610.55% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 10.00 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 0.00% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 20.00 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 25.00 | 752.33 | 802.25 | 809.90 | 0.00 | - | 2 | 1 | 283.01% |
| NVDA240816C00030000 | 2024-04-02 3:22PM EDT | 30.00 | 864.19 | 796.50 | 809.30 | 0.00 | - | 1 | 2 | 328.32% |
| NVDA240816C00040000 | 2024-02-29 11:38AM EDT | 40.00 | 754.71 | 859.35 | 873.65 | 0.00 | - | - | 2 | 0.00% |
| NVDA240816C00045000 | 2024-02-29 11:37AM EDT | 45.00 | 749.82 | 854.40 | 868.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 50.00 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240816C00065000 | 2024-02-29 11:37AM EDT | 65.00 | 730.38 | 834.75 | 849.20 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 170.00 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 180.00 | 620.41 | 648.70 | 661.90 | 0.00 | - | 2 | 4 | 160.14% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 190.00 | 701.13 | 640.15 | 647.80 | 0.00 | - | 1 | 1 | 145.92% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 200.00 | 691.06 | 630.70 | 637.65 | 0.00 | - | 2 | 13 | 142.36% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 210.00 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 338.27% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 220.00 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 272.30% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 230.00 | 561.89 | 599.65 | 612.85 | 0.00 | - | 1 | 2 | 140.02% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 240.00 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00250000 | 2024-05-01 2:28PM EDT | 250.00 | 590.70 | 581.65 | 588.60 | +51.60 | +9.57% | 1 | 17 | 126.06% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 270.00 | 525.96 | 561.70 | 569.35 | 0.00 | - | 1 | 5 | 120.34% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 280.00 | 561.25 | 550.55 | 563.85 | 0.00 | - | 2 | 5 | 123.57% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 290.00 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 222.95% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 300.00 | 557.99 | 533.30 | 539.00 | 0.00 | - | 1 | 5 | 112.41% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 310.00 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 209.05% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 320.00 | 573.08 | 511.45 | 524.70 | 0.00 | - | 1 | 2 | 112.53% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 330.00 | 484.70 | 501.65 | 514.95 | 0.00 | - | 3 | 38 | 109.96% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 340.00 | 567.78 | 491.90 | 506.15 | 0.00 | - | 1 | 5 | 108.89% |
| NVDA240816C00350000 | 2024-05-01 11:27AM EDT | 350.00 | 483.30 | 483.80 | 490.75 | +16.11 | +3.45% | 1 | 4 | 100.59% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 360.00 | 467.29 | 472.70 | 486.65 | 0.00 | - | 1 | 6 | 104.44% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 370.00 | 509.63 | 462.95 | 475.95 | 0.00 | - | 1 | 4 | 100.86% |
| NVDA240816C00380000 | 2024-05-01 3:39PM EDT | 380.00 | 462.00 | 452.90 | 467.00 | -28.00 | -5.71% | 1 | 10 | 99.20% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 390.00 | 431.28 | 443.20 | 456.50 | 0.00 | - | 1 | 7 | 96.10% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 400.00 | 470.05 | 435.20 | 442.25 | 0.00 | - | 1 | 25 | 90.58% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 410.00 | 453.25 | 423.80 | 437.15 | 0.00 | - | 1 | 14 | 92.02% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 420.00 | 413.00 | 414.10 | 428.25 | 0.00 | - | 1 | 23 | 90.84% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 430.00 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 166.75% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 440.00 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 154.45% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 450.00 | 413.93 | 387.00 | 393.95 | 0.00 | - | 1 | 122 | 81.66% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 460.00 | 427.54 | 375.40 | 390.00 | 0.00 | - | 13 | 33 | 83.42% |
| NVDA240816C00470000 | 2024-04-29 12:16PM EDT | 470.00 | 411.86 | 365.25 | 379.50 | 0.00 | - | 1 | 34 | 80.34% |
| NVDA240816C00480000 | 2024-04-29 12:16PM EDT | 480.00 | 402.25 | 355.75 | 366.70 | 0.00 | - | 1 | 43 | 75.85% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 490.00 | 366.10 | 346.25 | 356.70 | 0.00 | - | 1 | 14 | 73.96% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 500.00 | 276.65 | 339.50 | 346.45 | 0.00 | - | 6 | 121 | 74.16% |
| NVDA240816C00510000 | 2024-04-22 9:34AM EDT | 510.00 | 294.95 | 327.45 | 342.70 | 0.00 | - | 1 | 99 | 75.07% |
| NVDA240816C00520000 | 2024-04-19 3:55PM EDT | 520.00 | 259.60 | 319.50 | 333.40 | 0.00 | - | 1 | 189 | 74.68% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 530.00 | 302.42 | 308.85 | 318.75 | 0.00 | - | 2 | 76 | 68.55% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 540.00 | 263.64 | 301.10 | 308.75 | 0.00 | - | 6 | 204 | 67.90% |
| NVDA240816C00550000 | 2024-04-30 2:46PM EDT | 550.00 | 334.86 | 294.90 | 298.50 | 0.00 | - | 1 | 169 | 68.02% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 560.00 | 325.05 | 284.90 | 291.85 | 0.00 | - | 25 | 126 | 67.85% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 570.00 | 329.00 | 275.50 | 282.90 | 0.00 | - | 3 | 218 | 66.55% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 580.00 | 268.26 | 266.60 | 272.75 | -40.85 | -13.22% | 2 | 145 | 64.83% |
| NVDA240816C00590000 | 2024-05-01 2:32PM EDT | 590.00 | 258.35 | 257.85 | 263.95 | +9.85 | +3.96% | 1 | 81 | 63.93% |
| NVDA240816C00600000 | 2024-05-01 9:40AM EDT | 600.00 | 270.85 | 251.35 | 253.75 | -18.85 | -6.51% | 2 | 431 | 63.41% |
| NVDA240816C00610000 | 2024-05-01 12:51PM EDT | 610.00 | 233.50 | 242.90 | 245.15 | -52.39 | -18.33% | 1 | 171 | 62.63% |
| NVDA240816C00620000 | 2024-04-30 9:39AM EDT | 620.00 | 277.05 | 232.90 | 238.15 | 0.00 | - | 2 | 278 | 61.80% |
| NVDA240816C00630000 | 2024-05-01 12:49PM EDT | 630.00 | 217.60 | 225.60 | 229.05 | -46.20 | -17.51% | 2 | 331 | 61.18% |
| NVDA240816C00640000 | 2024-04-29 3:14PM EDT | 640.00 | 255.15 | 216.10 | 221.75 | 0.00 | - | 1 | 121 | 60.30% |
| NVDA240816C00650000 | 2024-05-01 1:53PM EDT | 650.00 | 211.50 | 210.20 | 212.35 | -34.05 | -13.87% | 2 | 163 | 60.00% |
| NVDA240816C00660000 | 2024-05-01 3:59PM EDT | 660.00 | 207.60 | 200.20 | 206.05 | -31.71 | -13.25% | 11 | 177 | 59.18% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 670.00 | 192.51 | 194.65 | 197.00 | -44.84 | -18.89% | 2 | 204 | 58.97% |
| NVDA240816C00680000 | 2024-04-25 10:45AM EDT | 680.00 | 177.85 | 184.95 | 190.95 | 0.00 | - | 2 | 261 | 58.21% |
| NVDA240816C00690000 | 2024-04-30 3:45PM EDT | 690.00 | 216.18 | 177.55 | 183.65 | 0.00 | - | 6 | 376 | 57.77% |
| NVDA240816C00700000 | 2024-05-01 2:35PM EDT | 700.00 | 191.50 | 172.70 | 174.95 | -16.88 | -8.10% | 31 | 1,167 | 57.64% |
| NVDA240816C00710000 | 2024-05-01 1:42PM EDT | 710.00 | 163.69 | 164.95 | 168.60 | -31.31 | -16.06% | 6 | 137 | 57.22% |
| NVDA240816C00720000 | 2024-04-30 3:49PM EDT | 720.00 | 161.33 | 156.55 | 162.70 | -32.10 | -16.60% | 14 | 358 | 56.63% |
| NVDA240816C00730000 | 2024-04-30 10:32AM EDT | 730.00 | 190.45 | 149.95 | 156.10 | 0.00 | - | 5 | 283 | 56.33% |
| NVDA240816C00740000 | 2024-05-01 3:55PM EDT | 740.00 | 148.00 | 144.95 | 148.75 | -35.75 | -19.46% | 13 | 258 | 56.21% |
| NVDA240816C00750000 | 2024-05-01 3:32PM EDT | 750.00 | 143.00 | 139.55 | 141.85 | -25.60 | -15.18% | 9 | 573 | 55.99% |
| NVDA240816C00760000 | 2024-05-01 11:50AM EDT | 760.00 | 130.00 | 132.70 | 136.45 | -33.81 | -20.64% | 10 | 182 | 55.70% |
| NVDA240816C00770000 | 2024-04-29 3:53PM EDT | 770.00 | 130.92 | 127.60 | 130.00 | -33.08 | -20.17% | 4 | 609 | 55.52% |
| NVDA240816C00780000 | 2024-05-01 1:47PM EDT | 780.00 | 121.25 | 123.00 | 124.30 | -29.65 | -19.65% | 6 | 400 | 55.62% |
| NVDA240816C00790000 | 2024-05-01 3:07PM EDT | 790.00 | 132.50 | 114.25 | 120.20 | -7.10 | -5.09% | 30 | 259 | 54.87% |
| NVDA240816C00800000 | 2024-05-01 3:59PM EDT | 800.00 | 113.65 | 111.70 | 112.95 | -22.55 | -16.56% | 58 | 777 | 54.92% |
| NVDA240816C00810000 | 2024-05-01 3:38PM EDT | 810.00 | 111.75 | 106.50 | 107.90 | -30.10 | -21.22% | 53 | 397 | 54.75% |
| NVDA240816C00820000 | 2024-05-01 3:44PM EDT | 820.00 | 105.00 | 101.60 | 102.95 | -23.30 | -18.16% | 142 | 365 | 54.60% |
| NVDA240816C00830000 | 2024-05-01 3:17PM EDT | 830.00 | 99.00 | 96.85 | 98.10 | -23.35 | -19.08% | 195 | 740 | 54.43% |
| NVDA240816C00840000 | 2024-05-01 3:44PM EDT | 840.00 | 97.50 | 92.35 | 93.55 | -19.17 | -16.43% | 412 | 358 | 54.33% |
| NVDA240816C00850000 | 2024-05-01 3:32PM EDT | 850.00 | 89.10 | 88.05 | 89.10 | -24.15 | -21.32% | 212 | 772 | 54.22% |
| NVDA240816C00860000 | 2024-05-01 3:28PM EDT | 860.00 | 96.00 | 83.80 | 84.80 | -8.18 | -7.85% | 85 | 323 | 54.08% |
| NVDA240816C00870000 | 2024-05-01 3:50PM EDT | 870.00 | 84.60 | 79.75 | 80.70 | -15.40 | -15.40% | 79 | 618 | 53.97% |
| NVDA240816C00880000 | 2024-05-01 3:59PM EDT | 880.00 | 77.00 | 75.85 | 76.75 | -22.23 | -22.40% | 45 | 473 | 53.86% |
| NVDA240816C00890000 | 2024-05-01 3:17PM EDT | 890.00 | 74.05 | 72.05 | 73.00 | -20.73 | -21.87% | 10 | 456 | 53.75% |
| NVDA240816C00900000 | 2024-05-01 3:55PM EDT | 900.00 | 70.22 | 68.80 | 69.35 | -16.98 | -19.47% | 295 | 2,062 | 53.74% |
| NVDA240816C00910000 | 2024-05-01 2:57PM EDT | 910.00 | 67.18 | 65.00 | 65.95 | -20.57 | -23.44% | 46 | 643 | 53.57% |
| NVDA240816C00920000 | 2024-05-01 3:50PM EDT | 920.00 | 66.80 | 61.60 | 62.70 | -14.20 | -17.53% | 86 | 900 | 53.48% |
| NVDA240816C00930000 | 2024-05-01 1:36PM EDT | 930.00 | 56.40 | 58.55 | 59.45 | -23.25 | -29.19% | 11 | 972 | 53.41% |
| NVDA240816C00940000 | 2024-05-01 3:56PM EDT | 940.00 | 57.44 | 55.55 | 56.45 | -16.26 | -22.06% | 108 | 1,200 | 53.35% |
| NVDA240816C00950000 | 2024-05-01 2:56PM EDT | 950.00 | 54.25 | 52.55 | 53.60 | -17.03 | -23.89% | 160 | 1,332 | 53.25% |
| NVDA240816C00960000 | 2024-05-01 1:53PM EDT | 960.00 | 59.43 | 49.75 | 50.85 | -6.87 | -10.36% | 25 | 1,211 | 53.18% |
| NVDA240816C00970000 | 2024-05-01 3:49PM EDT | 970.00 | 51.48 | 47.25 | 48.15 | -11.03 | -17.65% | 28 | 337 | 53.13% |
| NVDA240816C00980000 | 2024-05-01 2:41PM EDT | 980.00 | 45.49 | 44.75 | 45.55 | -16.08 | -26.12% | 112 | 329 | 53.05% |
| NVDA240816C00990000 | 2024-05-01 3:59PM EDT | 990.00 | 43.45 | 42.40 | 43.25 | -18.10 | -29.41% | 62 | 386 | 53.04% |
| NVDA240816C01000000 | 2024-05-01 3:55PM EDT | 1,000.00 | 40.57 | 40.05 | 40.95 | -13.43 | -24.87% | 473 | 1,904 | 52.96% |
| NVDA240816C01010000 | 2024-05-01 2:00PM EDT | 1,010.00 | 37.13 | 37.95 | 38.80 | -15.69 | -29.70% | 21 | 208 | 52.94% |
| NVDA240816C01020000 | 2024-05-01 3:35PM EDT | 1,020.00 | 39.65 | 35.95 | 36.70 | -8.53 | -17.70% | 23 | 546 | 52.90% |
| NVDA240816C01030000 | 2024-05-01 2:18PM EDT | 1,030.00 | 40.30 | 34.00 | 34.85 | -13.70 | -25.37% | 22 | 358 | 52.90% |
| NVDA240816C01040000 | 2024-05-01 3:02PM EDT | 1,040.00 | 33.31 | 32.15 | 32.95 | -11.39 | -25.48% | 8 | 409 | 52.86% |
| NVDA240816C01050000 | 2024-05-01 2:39PM EDT | 1,050.00 | 37.00 | 30.45 | 31.20 | -6.05 | -14.05% | 475 | 692 | 52.85% |
| NVDA240816C01060000 | 2024-05-01 11:40AM EDT | 1,060.00 | 29.40 | 28.80 | 29.55 | -11.50 | -28.12% | 4 | 232 | 52.84% |
| NVDA240816C01070000 | 2024-05-01 3:03PM EDT | 1,070.00 | 33.85 | 27.20 | 28.00 | -7.50 | -18.14% | 12 | 172 | 52.83% |
| NVDA240816C01080000 | 2024-05-01 2:05PM EDT | 1,080.00 | 26.55 | 25.75 | 26.50 | -11.65 | -30.50% | 4 | 361 | 52.83% |
| NVDA240816C01090000 | 2024-05-01 3:43PM EDT | 1,090.00 | 25.86 | 24.35 | 25.05 | -9.69 | -27.26% | 17 | 274 | 52.82% |
| NVDA240816C01100000 | 2024-05-01 2:58PM EDT | 1,100.00 | 28.45 | 23.00 | 23.80 | -3.95 | -12.19% | 87 | 904 | 52.84% |
| NVDA240816C01110000 | 2024-05-01 3:49PM EDT | 1,110.00 | 24.18 | 21.80 | 22.50 | -6.05 | -20.01% | 16 | 210 | 52.86% |
| NVDA240816C01120000 | 2024-05-01 12:40PM EDT | 1,120.00 | 21.68 | 20.65 | 21.30 | -7.21 | -24.96% | 20 | 478 | 52.88% |
| NVDA240816C01130000 | 2024-05-01 11:31AM EDT | 1,130.00 | 19.50 | 19.55 | 20.20 | -10.50 | -35.00% | 4 | 224 | 52.92% |
| NVDA240816C01140000 | 2024-05-01 3:55PM EDT | 1,140.00 | 18.75 | 18.50 | 19.15 | -7.96 | -29.80% | 56 | 201 | 52.95% |
| NVDA240816C01150000 | 2024-05-01 2:49PM EDT | 1,150.00 | 20.49 | 17.50 | 18.15 | -5.21 | -20.27% | 311 | 180 | 52.99% |
| NVDA240816C01160000 | 2024-05-01 2:20PM EDT | 1,160.00 | 17.15 | 16.60 | 17.20 | -6.65 | -27.94% | 22 | 39 | 53.04% |
| NVDA240816C01170000 | 2024-05-01 2:22PM EDT | 1,170.00 | 16.50 | 15.70 | 16.35 | -9.59 | -36.76% | 4 | 173 | 53.09% |
| NVDA240816C01180000 | 2024-05-01 2:41PM EDT | 1,180.00 | 17.73 | 14.85 | 15.50 | -4.14 | -18.93% | 6 | 274 | 53.12% |
| NVDA240816C01190000 | 2024-04-30 12:55PM EDT | 1,190.00 | 20.62 | 14.10 | 14.75 | 0.00 | - | 8 | 108 | 53.21% |
| NVDA240816C01200000 | 2024-05-01 3:23PM EDT | 1,200.00 | 13.89 | 13.40 | 14.00 | -6.11 | -30.55% | 146 | 2,332 | 53.29% |
| NVDA240816C01210000 | 2024-05-01 1:41PM EDT | 1,210.00 | 15.50 | 12.70 | 13.30 | -3.90 | -20.10% | 8 | 371 | 53.35% |
| NVDA240816C01220000 | 2024-05-01 1:55PM EDT | 1,220.00 | 12.50 | 12.05 | 12.65 | -7.95 | -38.88% | 6 | 172 | 53.43% |
| NVDA240816C01230000 | 2024-05-01 11:41AM EDT | 1,230.00 | 11.90 | 11.40 | 12.00 | -6.30 | -34.62% | 3 | 258 | 53.47% |
| NVDA240816C01240000 | 2024-05-01 3:46PM EDT | 1,240.00 | 12.25 | 10.85 | 11.40 | -4.84 | -28.32% | 6 | 380 | 53.55% |
| NVDA240816C01250000 | 2024-05-01 3:09PM EDT | 1,250.00 | 13.00 | 10.30 | 10.85 | -3.00 | -18.75% | 42 | 1,172 | 53.64% |
| NVDA240816C01260000 | 2024-05-01 3:00PM EDT | 1,260.00 | 12.75 | 9.75 | 10.35 | -1.90 | -12.97% | 18 | 334 | 53.71% |
| NVDA240816C01270000 | 2024-05-01 1:03PM EDT | 1,270.00 | 9.00 | 9.30 | 9.85 | -6.24 | -40.94% | 1 | 88 | 53.82% |
| NVDA240816C01280000 | 2024-05-01 1:07PM EDT | 1,280.00 | 8.30 | 8.05 | 9.45 | -5.35 | -39.19% | 23 | 303 | 53.41% |
| NVDA240816C01290000 | 2024-04-30 2:01PM EDT | 1,290.00 | 9.15 | 8.40 | 8.95 | -3.60 | -28.24% | 3 | 205 | 54.00% |
| NVDA240816C01300000 | 2024-05-01 3:51PM EDT | 1,300.00 | 8.72 | 7.35 | 9.25 | -3.43 | -28.23% | 15 | 547 | 54.16% |
| NVDA240816C01320000 | 2024-05-01 3:16PM EDT | 1,320.00 | 9.20 | 6.55 | 7.80 | -1.95 | -17.49% | 3 | 96 | 53.78% |
| NVDA240816C01340000 | 2024-05-01 12:26PM EDT | 1,340.00 | 6.55 | 6.55 | 7.85 | -3.71 | -36.16% | 5 | 118 | 55.12% |
| NVDA240816C01360000 | 2024-05-01 12:41PM EDT | 1,360.00 | 5.85 | 6.00 | 6.50 | -4.29 | -42.31% | 12 | 228 | 54.78% |
| NVDA240816C01380000 | 2024-05-01 12:13PM EDT | 1,380.00 | 5.34 | 5.40 | 5.90 | -2.76 | -34.07% | 3 | 129 | 54.90% |
| NVDA240816C01400000 | 2024-05-01 2:04PM EDT | 1,400.00 | 5.42 | 5.00 | 5.50 | -2.08 | -27.73% | 28 | 912 | 55.30% |
| NVDA240816C01410000 | 2024-05-01 2:07PM EDT | 1,410.00 | 5.10 | 4.25 | 5.70 | -2.00 | -28.17% | 1 | 198 | 55.32% |
| NVDA240816C01420000 | 2024-05-01 3:19PM EDT | 1,420.00 | 4.79 | 4.50 | 5.00 | -2.21 | -31.57% | 11 | 122 | 55.41% |
| NVDA240816C01430000 | 2024-04-30 10:01AM EDT | 1,430.00 | 7.95 | 4.30 | 5.25 | 0.00 | - | 15 | 175 | 56.02% |
| NVDA240816C01440000 | 2024-05-01 12:09PM EDT | 1,440.00 | 3.94 | 3.65 | 4.60 | -2.91 | -42.48% | 1 | 79 | 55.12% |
| NVDA240816C01450000 | 2024-05-01 3:43PM EDT | 1,450.00 | 4.20 | 3.95 | 4.35 | -1.75 | -29.41% | 2 | 96 | 55.71% |
| NVDA240816C01460000 | 2024-05-01 1:14PM EDT | 1,460.00 | 3.70 | 3.80 | 4.35 | -1.95 | -34.51% | 4 | 100 | 56.07% |
| NVDA240816C01470000 | 2024-04-17 3:42PM EDT | 1,470.00 | 5.75 | 3.60 | 4.50 | 0.00 | - | 1 | 51 | 56.54% |
| NVDA240816C01480000 | 2024-05-01 12:13PM EDT | 1,480.00 | 3.47 | 3.45 | 4.35 | -2.58 | -42.64% | 1 | 355 | 56.69% |
| NVDA240816C01490000 | 2024-05-01 10:00AM EDT | 1,490.00 | 4.00 | 3.30 | 3.90 | -1.75 | -30.43% | 5 | 703 | 56.44% |
| NVDA240816C01500000 | 2024-05-01 3:52PM EDT | 1,500.00 | 3.50 | 3.20 | 3.55 | -1.75 | -33.33% | 200 | 7,003 | 56.34% |
| NVDA240816C01510000 | 2024-04-29 12:13PM EDT | 1,510.00 | 4.95 | 2.60 | 3.95 | 0.00 | - | 6 | 67 | 56.56% |
| NVDA240816C01520000 | 2024-05-01 2:59PM EDT | 1,520.00 | 3.80 | 2.93 | 3.30 | -0.75 | -16.48% | 22 | 44 | 56.60% |
| NVDA240816C01530000 | 2024-05-01 11:46AM EDT | 1,530.00 | 2.99 | 2.81 | 3.15 | -1.96 | -39.60% | 3 | 21 | 56.68% |
| NVDA240816C01540000 | 2024-05-01 11:20AM EDT | 1,540.00 | 2.74 | 2.70 | 3.05 | +0.09 | +3.40% | 2 | 69 | 56.84% |
| NVDA240816C01550000 | 2024-05-01 11:25AM EDT | 1,550.00 | 2.70 | 2.57 | 2.91 | -0.95 | -26.03% | 2 | 901 | 56.89% |
| NVDA240816C01560000 | 2024-04-19 1:34PM EDT | 1,560.00 | 2.60 | 2.48 | 3.35 | 0.00 | - | 20 | 67 | 57.91% |
| NVDA240816C01570000 | 2024-05-01 2:40PM EDT | 1,570.00 | 2.98 | 2.38 | 3.25 | -0.82 | -21.58% | 205 | 35 | 58.06% |
| NVDA240816C01580000 | 2024-04-04 2:43PM EDT | 1,580.00 | 6.85 | 1.86 | 2.60 | 0.00 | - | 2 | 36 | 56.51% |
| NVDA240816C01590000 | 2024-04-26 11:16AM EDT | 1,590.00 | 2.61 | 1.77 | 2.52 | -1.04 | -28.49% | 1 | 16 | 56.63% |
| NVDA240816C01600000 | 2024-05-01 12:04PM EDT | 1,600.00 | 2.17 | 2.12 | 2.42 | -1.13 | -34.24% | 85 | 286 | 57.54% |
| NVDA240816C01610000 | 2024-05-01 12:35PM EDT | 1,610.00 | 2.10 | 1.61 | 2.86 | -1.35 | -39.13% | 1 | 18 | 57.86% |
| NVDA240816C01620000 | 2024-05-01 11:04AM EDT | 1,620.00 | 2.22 | 1.95 | 2.24 | -0.28 | -11.20% | 1 | 39 | 57.75% |
| NVDA240816C01630000 | 2024-04-30 10:01AM EDT | 1,630.00 | 2.38 | 1.47 | 2.71 | -1.22 | -33.89% | 1 | 13 | 58.16% |
| NVDA240816C01640000 | 2024-05-01 2:31PM EDT | 1,640.00 | 2.05 | 1.40 | 2.09 | -0.95 | -31.67% | 2 | 361 | 57.12% |
| NVDA240816C01650000 | 2024-04-29 9:42AM EDT | 1,650.00 | 2.74 | 1.38 | 2.57 | 0.00 | - | 3 | 44 | 58.54% |
| NVDA240816C01660000 | 2024-04-29 11:08AM EDT | 1,660.00 | 2.85 | 1.27 | 2.41 | 0.00 | - | 1 | 17 | 58.37% |
| NVDA240816C01670000 | 2024-04-30 10:17AM EDT | 1,670.00 | 3.05 | 1.22 | 1.88 | 0.00 | - | 1 | 23 | 57.43% |
| NVDA240816C01680000 | 2024-05-01 10:53AM EDT | 1,680.00 | 1.81 | 1.54 | 1.83 | -0.95 | -34.42% | 14 | 16 | 58.49% |
| NVDA240816C01690000 | 2024-04-29 11:13AM EDT | 1,690.00 | 2.68 | 1.11 | 1.76 | 0.00 | - | 1 | 23 | 57.64% |
| NVDA240816C01700000 | 2024-05-01 11:18AM EDT | 1,700.00 | 1.58 | 1.43 | 1.70 | -1.30 | -45.14% | 8 | 61 | 58.70% |
| NVDA240816C01710000 | 2024-04-29 11:10AM EDT | 1,710.00 | 2.42 | 1.01 | 1.65 | 0.00 | - | 12 | 18 | 57.85% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 1,720.00 | 1.40 | 0.96 | 2.16 | 0.00 | - | 1 | 29 | 59.47% |
| NVDA240816C01730000 | 2024-04-26 2:15PM EDT | 1,730.00 | 2.60 | 1.28 | 1.54 | 0.00 | - | 1 | 90 | 59.07% |
| NVDA240816C01740000 | 2024-05-01 11:51AM EDT | 1,740.00 | 1.26 | 1.24 | 1.50 | -0.96 | -43.24% | 20 | 73 | 59.23% |
| NVDA240816C01750000 | 2024-04-29 11:11AM EDT | 1,750.00 | 2.15 | 0.84 | 1.85 | 0.00 | - | 1 | 429 | 59.47% |
| NVDA240816C01760000 | 2024-04-30 10:29AM EDT | 1,760.00 | 2.07 | 0.79 | 1.41 | 0.00 | - | 10 | 14 | 58.35% |
| NVDA240816C01770000 | 2024-04-30 11:41AM EDT | 1,770.00 | 1.30 | 1.09 | 1.36 | -0.63 | -32.64% | 1 | 16 | 59.51% |
| NVDA240816C01780000 | 2024-05-01 2:28PM EDT | 1,780.00 | 1.30 | 0.71 | 1.35 | -1.14 | -46.72% | 1 | 13 | 58.61% |
| NVDA240816C01790000 | 2024-04-29 3:50PM EDT | 1,790.00 | 1.89 | 1.03 | 1.28 | 0.00 | - | 6 | 132 | 59.80% |
| NVDA240816C01800000 | 2024-05-01 3:00PM EDT | 1,800.00 | 1.44 | 1.02 | 1.24 | -0.31 | -17.71% | 267 | 831 | 60.00% |
| NVDA240816C01810000 | 2024-05-01 9:59AM EDT | 1,810.00 | 1.25 | 0.97 | 1.20 | -0.70 | -35.90% | 187 | 276 | 60.06% |
| NVDA240816C01820000 | 2024-04-26 3:27PM EDT | 1,820.00 | 1.80 | 0.57 | 1.78 | 0.00 | - | 1 | 14 | 61.00% |
| NVDA240816C01830000 | 2024-05-01 1:55PM EDT | 1,830.00 | 1.13 | 0.54 | 1.74 | +0.33 | +41.25% | 4 | 5 | 61.13% |
| NVDA240816C01840000 | 2024-04-30 9:30AM EDT | 1,840.00 | 1.74 | 0.51 | 1.11 | 0.00 | - | 1 | 6 | 59.03% |
| NVDA240816C01850000 | 2024-04-26 10:44AM EDT | 1,850.00 | 1.58 | 0.48 | 1.68 | 0.00 | - | 1 | 101 | 61.43% |
| NVDA240816C01860000 | 2024-04-26 1:54PM EDT | 1,860.00 | 1.77 | 0.45 | 1.65 | 0.00 | - | 1 | 7 | 61.55% |
| NVDA240816C01870000 | 2024-04-22 10:53AM EDT | 1,870.00 | 0.80 | 0.42 | 1.41 | 0.00 | - | 1 | 12 | 60.89% |
| NVDA240816C01880000 | 2024-05-01 9:48AM EDT | 1,880.00 | 1.09 | 0.40 | 1.39 | -0.50 | -31.45% | 1 | 13 | 61.07% |
| NVDA240816C01890000 | 2024-04-29 1:59PM EDT | 1,890.00 | 1.44 | 0.37 | 1.35 | 0.00 | - | 1 | 17 | 61.12% |
| NVDA240816C01900000 | 2024-05-01 2:11PM EDT | 1,900.00 | 0.85 | 0.35 | 1.33 | -0.35 | -29.17% | 1 | 100 | 61.28% |
| NVDA240816C01910000 | 2024-04-26 1:55PM EDT | 1,910.00 | 1.56 | 0.33 | 1.52 | 0.00 | - | 7 | 60 | 62.31% |
| NVDA240816C01920000 | 2024-04-25 10:17AM EDT | 1,920.00 | 0.77 | 0.65 | 0.89 | 0.00 | - | 10 | 39 | 61.33% |
| NVDA240816C01930000 | 2024-05-01 12:28PM EDT | 1,930.00 | 0.90 | 0.55 | 1.23 | -0.30 | -25.00% | 5 | 377 | 62.67% |
| NVDA240816C01940000 | 2024-05-01 3:56PM EDT | 1,940.00 | 0.75 | 0.67 | 0.74 | -0.34 | -31.19% | 275 | 2,096 | 61.35% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 206.25% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 57 | 193.75% |
| NVDA240816P00035000 | 2024-04-19 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 194.53% |
| NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 110.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 134.77% |
| NVDA240816P00140000 | 2024-04-22 10:07AM EDT | 140.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 15 | 123.73% |
| NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 160.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 96.48% |
| NVDA240816P00180000 | 2024-04-23 2:22PM EDT | 180.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 67 | 95.31% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 190.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 21 | 102 | 92.97% |
| NVDA240816P00200000 | 2024-05-01 1:26PM EDT | 200.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 1 | 857 | 87.89% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 210.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | 1 | 158 | 97.02% |
| NVDA240816P00220000 | 2024-04-29 1:51PM EDT | 220.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 20 | 200 | 93.99% |
| NVDA240816P00230000 | 2024-04-29 2:30PM EDT | 230.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 2 | 623 | 79.88% |
| NVDA240816P00240000 | 2024-04-22 3:40PM EDT | 240.00 | 0.15 | 0.00 | 0.64 | 0.00 | - | 10 | 66 | 88.67% |
| NVDA240816P00250000 | 2024-05-01 11:48AM EDT | 250.00 | 0.14 | 0.06 | 0.24 | -0.06 | -30.00% | 13 | 325 | 79.39% |
| NVDA240816P00260000 | 2024-04-24 1:19PM EDT | 260.00 | 0.20 | 0.00 | 0.69 | +0.02 | +11.11% | 1 | 78 | 83.84% |
| NVDA240816P00270000 | 2024-04-29 10:19AM EDT | 270.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 119 | 75.64% |
| NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 280.00 | 0.48 | 0.10 | 0.76 | 0.00 | - | 7 | 75 | 80.71% |
| NVDA240816P00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.32 | 0.02 | 0.32 | +0.09 | +39.13% | 1 | 317 | 70.80% |
| NVDA240816P00300000 | 2024-05-01 1:36PM EDT | 300.00 | 0.33 | 0.10 | 0.55 | +0.02 | +6.45% | 2 | 1,427 | 73.49% |
| NVDA240816P00310000 | 2024-05-01 1:32PM EDT | 310.00 | 0.45 | 0.00 | 0.90 | +0.01 | +2.27% | 2 | 89 | 73.93% |
| NVDA240816P00320000 | 2024-05-01 11:19AM EDT | 320.00 | 0.45 | 0.22 | 0.60 | -0.05 | -10.00% | 16 | 126 | 70.90% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 330.00 | 0.53 | 0.00 | 1.02 | 0.00 | - | 1 | 138 | 70.56% |
| NVDA240816P00340000 | 2024-04-26 10:41AM EDT | 340.00 | 0.60 | 0.09 | 1.08 | 0.00 | - | 7 | 51 | 69.56% |
| NVDA240816P00350000 | 2024-05-01 12:15PM EDT | 350.00 | 0.75 | 0.57 | 1.15 | +0.05 | +7.14% | 2 | 224 | 70.87% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 360.00 | 0.75 | 0.18 | 1.23 | 0.00 | - | 1 | 101 | 66.97% |
| NVDA240816P00370000 | 2024-04-29 1:07PM EDT | 370.00 | 0.76 | 0.26 | 1.32 | 0.00 | - | 1 | 65 | 65.89% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 380.00 | 1.05 | 0.36 | 1.43 | +0.14 | +15.38% | 4 | 46 | 64.97% |
| NVDA240816P00390000 | 2024-05-01 2:45PM EDT | 390.00 | 0.95 | 0.47 | 1.54 | -0.33 | -25.78% | 2 | 84 | 64.00% |
| NVDA240816P00400000 | 2024-05-01 2:21PM EDT | 400.00 | 1.20 | 0.92 | 1.31 | +0.15 | +14.29% | 20 | 369 | 62.96% |
| NVDA240816P00410000 | 2024-04-26 2:35PM EDT | 410.00 | 1.28 | 0.73 | 1.47 | 0.00 | - | 1 | 69 | 60.90% |
| NVDA240816P00420000 | 2024-05-01 12:59PM EDT | 420.00 | 1.63 | 1.38 | 1.63 | +0.23 | +16.43% | 11 | 168 | 61.83% |
| NVDA240816P00430000 | 2024-04-29 10:31AM EDT | 430.00 | 1.49 | 1.56 | 2.18 | 0.00 | - | 2 | 140 | 62.00% |
| NVDA240816P00440000 | 2024-04-26 12:27PM EDT | 440.00 | 1.72 | 1.27 | 2.39 | 0.00 | - | 17 | 107 | 59.85% |
| NVDA240816P00450000 | 2024-05-01 2:06PM EDT | 450.00 | 2.22 | 1.99 | 2.26 | +0.40 | +21.98% | 6 | 404 | 59.41% |
| NVDA240816P00460000 | 2024-04-26 2:35PM EDT | 460.00 | 2.06 | 2.24 | 2.90 | -0.13 | -5.94% | 1 | 87 | 59.44% |
| NVDA240816P00470000 | 2024-05-01 3:37PM EDT | 470.00 | 2.52 | 2.53 | 3.25 | -0.01 | -0.40% | 2 | 77 | 58.77% |
| NVDA240816P00480000 | 2024-05-01 1:39PM EDT | 480.00 | 3.10 | 2.84 | 3.60 | +0.60 | +24.00% | 38 | 118 | 58.03% |
| NVDA240816P00490000 | 2024-05-01 12:39PM EDT | 490.00 | 3.50 | 3.20 | 3.55 | +0.76 | +27.74% | 35 | 231 | 56.64% |
| NVDA240816P00500000 | 2024-05-01 1:51PM EDT | 500.00 | 3.95 | 3.60 | 3.95 | +0.77 | +24.21% | 119 | 644 | 55.99% |
| NVDA240816P00510000 | 2024-05-01 12:33PM EDT | 510.00 | 4.64 | 4.05 | 4.85 | +1.24 | +36.47% | 2 | 184 | 55.97% |
| NVDA240816P00520000 | 2024-04-26 12:20PM EDT | 520.00 | 4.20 | 4.55 | 4.95 | 0.00 | - | 4 | 261 | 54.83% |
| NVDA240816P00530000 | 2024-05-01 12:02PM EDT | 530.00 | 6.15 | 5.10 | 5.55 | +1.75 | +39.77% | 1 | 310 | 54.30% |
| NVDA240816P00540000 | 2024-05-01 2:13PM EDT | 540.00 | 5.45 | 5.75 | 6.20 | +0.42 | +8.35% | 17 | 193 | 53.81% |
| NVDA240816P00550000 | 2024-05-01 3:55PM EDT | 550.00 | 6.60 | 6.50 | 6.95 | +1.30 | +24.53% | 333 | 1,201 | 53.39% |
| NVDA240816P00560000 | 2024-05-01 11:32AM EDT | 560.00 | 7.90 | 7.25 | 7.75 | +2.35 | +42.34% | 4 | 391 | 52.90% |
| NVDA240816P00570000 | 2024-05-01 10:09AM EDT | 570.00 | 8.30 | 8.15 | 9.30 | +1.71 | +25.95% | 1 | 281 | 53.02% |
| NVDA240816P00580000 | 2024-05-01 1:18PM EDT | 580.00 | 10.70 | 8.20 | 10.30 | +3.40 | +46.58% | 6 | 329 | 51.90% |
| NVDA240816P00590000 | 2024-05-01 3:44PM EDT | 590.00 | 9.95 | 10.20 | 11.45 | +2.20 | +28.39% | 7 | 209 | 52.22% |
| NVDA240816P00600000 | 2024-05-01 3:55PM EDT | 600.00 | 11.45 | 11.45 | 12.00 | +2.46 | +27.36% | 101 | 1,100 | 51.44% |
| NVDA240816P00610000 | 2024-05-01 3:55PM EDT | 610.00 | 12.86 | 12.75 | 13.35 | +2.79 | +27.71% | 11 | 246 | 51.12% |
| NVDA240816P00620000 | 2024-05-01 3:56PM EDT | 620.00 | 14.13 | 14.15 | 14.80 | +3.68 | +35.22% | 11 | 642 | 50.78% |
| NVDA240816P00630000 | 2024-05-01 3:00PM EDT | 630.00 | 13.05 | 15.70 | 16.50 | +0.25 | +1.95% | 11 | 1,406 | 50.54% |
| NVDA240816P00640000 | 2024-05-01 3:00PM EDT | 640.00 | 14.80 | 17.50 | 18.15 | +0.88 | +6.32% | 13 | 496 | 50.27% |
| NVDA240816P00650000 | 2024-05-01 3:46PM EDT | 650.00 | 18.35 | 19.40 | 20.10 | +3.10 | +20.33% | 22 | 895 | 50.06% |
| NVDA240816P00660000 | 2024-05-01 11:46AM EDT | 660.00 | 22.05 | 21.40 | 22.15 | +5.45 | +32.83% | 10 | 338 | 50.16% |
| NVDA240816P00670000 | 2024-05-01 3:44PM EDT | 670.00 | 22.67 | 23.60 | 24.40 | +3.92 | +20.91% | 12 | 362 | 49.96% |
| NVDA240816P00680000 | 2024-05-01 3:51PM EDT | 680.00 | 25.10 | 25.95 | 26.75 | +6.05 | +31.76% | 364 | 275 | 49.73% |
| NVDA240816P00690000 | 2024-05-01 1:46PM EDT | 690.00 | 29.90 | 28.50 | 29.30 | +8.40 | +39.07% | 27 | 699 | 49.52% |
| NVDA240816P00700000 | 2024-05-01 3:58PM EDT | 700.00 | 31.05 | 31.20 | 32.00 | +6.03 | +24.10% | 63 | 2,001 | 49.31% |
| NVDA240816P00710000 | 2024-05-01 3:03PM EDT | 710.00 | 28.80 | 34.10 | 34.95 | +0.78 | +2.78% | 25 | 226 | 49.16% |
| NVDA240816P00720000 | 2024-05-01 3:49PM EDT | 720.00 | 35.15 | 37.15 | 38.05 | +5.25 | +17.56% | 103 | 700 | 49.00% |
| NVDA240816P00730000 | 2024-05-01 3:39PM EDT | 730.00 | 39.35 | 40.40 | 41.35 | +6.71 | +20.56% | 82 | 415 | 48.85% |
| NVDA240816P00740000 | 2024-05-01 3:21PM EDT | 740.00 | 41.00 | 43.85 | 44.85 | +7.63 | +22.86% | 37 | 350 | 48.71% |
| NVDA240816P00750000 | 2024-05-01 3:32PM EDT | 750.00 | 44.00 | 45.95 | 49.35 | +5.10 | +13.11% | 48 | 2,241 | 49.09% |
| NVDA240816P00760000 | 2024-05-01 1:41PM EDT | 760.00 | 52.15 | 51.35 | 52.35 | +11.70 | +28.92% | 10 | 935 | 48.40% |
| NVDA240816P00770000 | 2024-05-01 1:03PM EDT | 770.00 | 60.77 | 55.40 | 56.40 | +17.00 | +38.84% | 45 | 419 | 48.26% |
| NVDA240816P00780000 | 2024-05-01 3:21PM EDT | 780.00 | 53.00 | 59.60 | 60.65 | +4.97 | +10.35% | 20 | 593 | 48.13% |
| NVDA240816P00790000 | 2024-05-01 3:55PM EDT | 790.00 | 63.88 | 63.95 | 65.05 | +14.21 | +28.61% | 52 | 290 | 47.98% |
| NVDA240816P00800000 | 2024-05-01 3:09PM EDT | 800.00 | 61.30 | 68.65 | 69.65 | +7.44 | +13.81% | 142 | 1,158 | 47.84% |
| NVDA240816P00810000 | 2024-05-01 2:28PM EDT | 810.00 | 72.50 | 73.40 | 74.50 | +11.59 | +19.03% | 13 | 145 | 47.73% |
| NVDA240816P00820000 | 2024-05-01 3:44PM EDT | 820.00 | 76.00 | 78.40 | 79.50 | +10.76 | +16.49% | 108 | 358 | 47.60% |
| NVDA240816P00830000 | 2024-05-01 3:08PM EDT | 830.00 | 73.83 | 83.55 | 84.65 | +4.83 | +7.00% | 43 | 281 | 47.46% |
| NVDA240816P00840000 | 2024-05-01 2:52PM EDT | 840.00 | 85.70 | 88.90 | 90.00 | +12.20 | +16.60% | 45 | 815 | 47.32% |
| NVDA240816P00850000 | 2024-05-01 3:32PM EDT | 850.00 | 89.00 | 94.50 | 95.55 | +11.91 | +15.45% | 93 | 494 | 47.19% |
| NVDA240816P00860000 | 2024-05-01 2:32PM EDT | 860.00 | 95.75 | 100.15 | 101.30 | +9.25 | +10.69% | 66 | 511 | 47.08% |
| NVDA240816P00870000 | 2024-05-01 3:59PM EDT | 870.00 | 105.63 | 106.10 | 107.20 | +13.48 | +14.63% | 91 | 614 | 46.95% |
| NVDA240816P00880000 | 2024-05-01 3:34PM EDT | 880.00 | 106.28 | 112.05 | 113.25 | +13.81 | +14.93% | 45 | 233 | 46.81% |
| NVDA240816P00890000 | 2024-05-01 12:37PM EDT | 890.00 | 124.40 | 118.10 | 119.60 | +22.80 | +22.44% | 2 | 101 | 46.74% |
| NVDA240816P00900000 | 2024-05-01 2:05PM EDT | 900.00 | 124.82 | 123.35 | 126.85 | +18.82 | +17.75% | 46 | 730 | 47.09% |
| NVDA240816P00910000 | 2024-05-01 12:18PM EDT | 910.00 | 139.15 | 129.80 | 133.55 | +28.82 | +26.12% | 30 | 230 | 47.04% |
| NVDA240816P00920000 | 2024-05-01 12:18PM EDT | 920.00 | 147.15 | 136.45 | 140.30 | +28.85 | +24.39% | 3 | 382 | 46.93% |
| NVDA240816P00930000 | 2024-05-01 11:58AM EDT | 930.00 | 154.56 | 143.30 | 147.15 | +31.21 | +25.30% | 25 | 266 | 46.78% |
| NVDA240816P00940000 | 2024-04-29 11:28AM EDT | 940.00 | 130.75 | 150.30 | 154.20 | 0.00 | - | 2 | 84 | 46.67% |
| NVDA240816P00950000 | 2024-04-29 9:46AM EDT | 950.00 | 144.70 | 155.75 | 162.70 | 0.00 | - | 4 | 110 | 47.35% |
| NVDA240816P00960000 | 2024-04-29 3:21PM EDT | 960.00 | 142.70 | 161.30 | 171.30 | 0.00 | - | 4 | 158 | 48.02% |
| NVDA240816P00970000 | 2024-04-29 9:43AM EDT | 970.00 | 159.15 | 168.75 | 178.75 | 0.00 | - | 3 | 81 | 47.93% |
| NVDA240816P00980000 | 2024-04-30 10:02AM EDT | 980.00 | 147.60 | 174.00 | 188.85 | 0.00 | - | 1 | 121 | 49.42% |
| NVDA240816P00990000 | 2024-04-29 9:53AM EDT | 990.00 | 174.00 | 182.00 | 194.70 | 0.00 | - | 3 | 120 | 48.17% |
| NVDA240816P01000000 | 2024-04-30 10:28AM EDT | 1,000.00 | 166.30 | 191.75 | 201.75 | 0.00 | - | 2 | 123 | 47.57% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 1,010.00 | 180.35 | 198.00 | 211.40 | 0.00 | - | 2 | 115 | 48.64% |
| NVDA240816P01020000 | 2024-04-26 3:18PM EDT | 1,020.00 | 184.83 | 205.50 | 219.00 | 0.00 | - | 6 | 161 | 48.26% |
| NVDA240816P01030000 | 2024-04-26 11:01AM EDT | 1,030.00 | 196.10 | 213.00 | 227.20 | 0.00 | - | 2 | 196 | 48.23% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 1,040.00 | 183.05 | 221.15 | 235.30 | 0.00 | - | 12 | 45 | 48.04% |
| NVDA240816P01050000 | 2024-04-29 9:45AM EDT | 1,050.00 | 220.80 | 230.00 | 243.95 | 0.00 | - | 2 | 39 | 48.20% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 1,060.00 | 199.75 | 238.00 | 252.50 | 0.00 | - | 30 | 75 | 48.22% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 1,070.00 | 244.85 | 246.00 | 259.50 | 0.00 | - | 2 | 64 | 46.93% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 1,080.00 | 229.70 | 254.20 | 268.95 | 0.00 | - | 1 | 42 | 47.52% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 1,090.00 | 221.15 | 263.00 | 277.65 | 0.00 | - | 2 | 176 | 47.45% |
| NVDA240816P01100000 | 2024-04-29 10:22AM EDT | 1,100.00 | 245.95 | 272.00 | 288.25 | 0.00 | - | 1 | 45 | 48.97% |
| NVDA240816P01110000 | 2024-04-30 10:29AM EDT | 1,110.00 | 253.85 | 280.40 | 296.25 | 0.00 | - | 12 | 18 | 48.19% |
| NVDA240816P01120000 | 2024-04-30 10:30AM EDT | 1,120.00 | 264.10 | 290.00 | 305.00 | 0.00 | - | 2 | 15 | 48.00% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 1,130.00 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 49.49% |
| NVDA240816P01140000 | 2024-04-30 10:30AM EDT | 1,140.00 | 281.05 | 308.00 | 322.55 | 0.00 | - | 2 | 7 | 47.42% |
| NVDA240816P01150000 | 2024-04-30 10:29AM EDT | 1,150.00 | 288.15 | 318.00 | 332.35 | 0.00 | - | 2 | 4 | 48.10% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 1,160.00 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 1,170.00 | 361.01 | 336.00 | 350.80 | 0.00 | - | 2 | 3 | 48.13% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 1,180.00 | 380.67 | 344.00 | 360.10 | 0.00 | - | 2 | 3 | 48.15% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 1,190.00 | 382.34 | 360.95 | 368.85 | 0.00 | - | 2 | 3 | 47.44% |
| NVDA240816P01200000 | 2024-05-01 1:41PM EDT | 1,200.00 | 378.94 | 364.00 | 378.45 | +37.94 | +11.13% | 6 | 22 | 47.71% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 1,210.00 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 45.57% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 1,220.00 | 419.97 | 384.00 | 399.85 | 0.00 | - | 2 | 2 | 51.02% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 1,230.00 | 434.47 | 392.00 | 409.50 | 0.00 | - | 2 | 2 | 51.35% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 1,240.00 | 421.24 | 402.00 | 416.55 | +49.27 | +13.25% | 6 | 12 | 48.05% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 1,250.00 | 479.60 | 412.00 | 426.15 | 0.00 | - | 1 | 6 | 48.14% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 1,260.00 | 450.95 | 422.00 | 438.30 | 0.00 | - | 2 | 149 | 51.99% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 1,270.00 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 46.41% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 1,280.00 | 492.72 | 442.00 | 456.95 | 0.00 | - | 2 | 0 | 51.45% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 1,290.00 | 441.55 | 452.00 | 466.10 | 0.00 | - | - | 0 | 50.80% |
| NVDA240816P01300000 | 2024-04-26 10:01AM EDT | 1,300.00 | 444.28 | 460.00 | 475.80 | 0.00 | - | 2 | 0 | 50.96% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 1,320.00 | 474.55 | 482.00 | 496.95 | 0.00 | - | 8 | 0 | 54.14% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 1,340.00 | 466.20 | 500.00 | 515.75 | 0.00 | - | 2 | 0 | 53.45% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 1,360.00 | 550.75 | 520.00 | 536.45 | 0.00 | - | 2 | 0 | 55.89% |
| NVDA240816P01380000 | 2024-04-16 1:03PM EDT | 1,380.00 | 506.11 | 540.00 | 556.65 | 0.00 | - | 2 | 0 | 57.46% |
| NVDA240816P01400000 | 2024-05-01 3:47PM EDT | 1,400.00 | 558.59 | 560.00 | 576.65 | +27.80 | +5.24% | 871 | 149 | 58.67% |
| NVDA240816P01410000 | 2024-05-01 3:47PM EDT | 1,410.00 | 568.66 | 570.00 | 584.95 | +28.88 | +5.35% | 230 | 41 | 56.18% |
| NVDA240816P01420000 | 2024-04-29 10:39AM EDT | 1,420.00 | 590.66 | 580.00 | 596.65 | +37.38 | +6.76% | 5 | 1 | 59.86% |
| NVDA240816P01430000 | 2024-04-03 10:44AM EDT | 1,430.00 | 529.25 | 591.00 | 605.00 | 0.00 | - | 2 | 0 | 57.42% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 1,440.00 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P01450000 | 2024-04-19 2:51PM EDT | 1,450.00 | 674.60 | 610.00 | 626.00 | 0.00 | - | 2 | 0 | 60.44% |
| NVDA240816P01460000 | 2024-04-30 12:15PM EDT | 1,460.00 | 584.83 | 620.00 | 636.60 | 0.00 | - | 2 | 0 | 62.08% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 1,470.00 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 117.35% |
| NVDA240816P01480000 | 2024-05-01 3:55PM EDT | 1,480.00 | 640.90 | 640.00 | 656.45 | +30.43 | +4.98% | 38 | 4 | 62.93% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 1,490.00 | 614.71 | 650.00 | 666.45 | 0.00 | - | 20 | 0 | 63.49% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 1,500.00 | 660.12 | 660.00 | 676.45 | +29.69 | +4.71% | 1 | 0 | 64.03% |
| NVDA240816P01510000 | 2024-04-29 10:03AM EDT | 1,510.00 | 645.01 | 670.00 | 686.70 | 0.00 | - | 20 | 0 | 65.02% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 1,520.00 | 653.82 | 680.00 | 696.70 | 0.00 | - | 2 | 0 | 65.56% |
| NVDA240816P01530000 | 2024-03-20 1:51PM EDT | 1,530.00 | 645.05 | 760.45 | 774.70 | 0.00 | - | 2 | 0 | 121.33% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 1,540.00 | 665.99 | 700.00 | 716.80 | 0.00 | - | 2 | 0 | 66.80% |
| NVDA240816P01550000 | 2024-03-25 12:58PM EDT | 1,550.00 | 601.02 | 745.10 | 755.40 | 0.00 | - | 2 | 0 | 94.60% |
| NVDA240816P01560000 | 2024-04-29 9:48AM EDT | 1,560.00 | 699.83 | 720.00 | 736.65 | 0.00 | - | 5 | 0 | 67.58% |
| NVDA240816P01570000 | 2024-04-22 1:53PM EDT | 1,570.00 | 774.24 | 730.00 | 746.65 | 0.00 | - | - | 0 | 68.09% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 1,580.00 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01590000 | 2024-04-01 1:51PM EDT | 1,590.00 | 689.75 | 733.80 | 738.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 1,600.00 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01610000 | 2024-03-14 3:48PM EDT | 1,610.00 | 738.47 | 721.40 | 734.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 1,620.00 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 1,640.00 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 1,650.00 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 1,660.00 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 1,670.00 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 130.69% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 1,680.00 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 1,700.00 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 132.50% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 1,710.00 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 1,720.00 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 1,730.00 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 1,740.00 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 134.85% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 1,750.00 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 135.43% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 1,760.00 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 1,770.00 | 974.24 | 930.00 | 944.80 | 0.00 | - | 2 | 0 | 73.58% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 1,780.00 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 137.17% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 1,790.00 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 137.72% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 1,800.00 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 1,810.00 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 1,930.00 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 1,940.00 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 0.00% |
