La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 528,96 +3 500,43 (+6,36 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 200.00 | 590.10 | 690.00 | 696.55 | 0.00 | - | 1 | 4 | 124.98% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 210.00 | 579.70 | 678.40 | 691.25 | 0.00 | - | 1 | 9 | 127.20% |
| NVDA241018C00220000 | 2024-05-03 12:40PM EDT | 220.00 | 673.51 | 671.00 | 677.15 | +15.16 | +2.30% | 1 | 4 | 120.41% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 260.00 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 88.77% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 300.00 | 612.00 | 593.65 | 599.15 | 0.00 | - | 1 | 2 | 101.53% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 310.00 | 573.01 | 583.00 | 589.50 | 0.00 | - | 2 | 9 | 98.33% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 330.00 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 340.00 | 559.10 | 509.65 | 514.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 350.00 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 83.17% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 360.00 | 527.92 | 534.80 | 541.35 | 0.00 | - | 2 | 3 | 89.52% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 370.00 | 439.72 | 525.25 | 531.80 | 0.00 | - | - | 1 | 88.00% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 380.00 | 423.80 | 515.70 | 522.20 | 0.00 | - | 4 | 5 | 86.44% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 390.00 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00400000 | 2024-04-25 9:43AM EDT | 400.00 | 497.60 | 497.00 | 503.10 | +79.40 | +18.99% | 1 | 8 | 83.79% |
| NVDA241018C00410000 | 2024-05-02 10:01AM EDT | 410.00 | 444.10 | 487.15 | 493.60 | 0.00 | - | 2 | 6 | 82.08% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 420.00 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 71.89% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 430.00 | 472.49 | 468.85 | 475.35 | +66.67 | +16.43% | 1 | 2 | 80.38% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 440.00 | 463.64 | 459.45 | 466.00 | +114.77 | +32.90% | 10 | 3 | 79.13% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 450.00 | 453.70 | 451.20 | 455.80 | +62.59 | +16.00% | 1 | 11 | 78.07% |
| NVDA241018C00460000 | 2024-05-03 1:36PM EDT | 460.00 | 444.63 | 440.70 | 446.45 | +61.77 | +16.13% | 10 | 2 | 76.07% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 470.00 | 318.60 | 430.65 | 438.45 | 0.00 | - | 22 | 12 | 75.27% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 480.00 | 360.95 | 421.40 | 427.85 | 0.00 | - | 4 | 10 | 73.32% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 490.00 | 350.13 | 412.15 | 420.25 | 0.00 | - | 1 | 15 | 73.19% |
| NVDA241018C00500000 | 2024-04-29 10:01AM EDT | 500.00 | 389.00 | 404.70 | 410.50 | 0.00 | - | 1 | 109 | 72.78% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 510.00 | 311.30 | 393.80 | 400.25 | 0.00 | - | 1 | 9 | 70.14% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 520.00 | 326.30 | 384.70 | 391.15 | 0.00 | - | 1 | 14 | 69.16% |
| NVDA241018C00530000 | 2024-05-02 9:42AM EDT | 530.00 | 344.00 | 375.70 | 382.10 | 0.00 | - | 1 | 21 | 68.23% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 540.00 | 264.95 | 366.80 | 374.45 | 0.00 | - | 1 | 16 | 68.01% |
| NVDA241018C00550000 | 2024-04-29 9:49AM EDT | 550.00 | 335.45 | 360.80 | 362.85 | 0.00 | - | 5 | 43 | 67.21% |
| NVDA241018C00560000 | 2024-05-02 1:48PM EDT | 560.00 | 321.33 | 349.75 | 355.90 | 0.00 | - | 1 | 22 | 66.21% |
| NVDA241018C00570000 | 2024-05-02 3:37PM EDT | 570.00 | 318.32 | 341.00 | 347.15 | 0.00 | - | 4 | 13 | 65.40% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 580.00 | 328.79 | 332.35 | 338.10 | +18.70 | +6.03% | 2 | 40 | 64.47% |
| NVDA241018C00590000 | 2024-05-02 10:15AM EDT | 590.00 | 285.75 | 323.85 | 329.55 | 0.00 | - | 7 | 46 | 63.79% |
| NVDA241018C00600000 | 2024-05-03 1:39PM EDT | 600.00 | 319.11 | 317.85 | 319.45 | +31.15 | +10.82% | 4 | 77 | 63.44% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 610.00 | 241.90 | 307.05 | 313.20 | 0.00 | - | 5 | 20 | 62.66% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 620.00 | 207.35 | 300.75 | 304.40 | 0.00 | - | 3 | 30 | 62.56% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 630.00 | 187.73 | 292.65 | 296.25 | 0.00 | - | 1 | 19 | 61.98% |
| NVDA241018C00640000 | 2024-04-29 11:47AM EDT | 640.00 | 265.35 | 284.55 | 288.25 | 0.00 | - | 5 | 27 | 61.41% |
| NVDA241018C00650000 | 2024-05-03 2:31PM EDT | 650.00 | 282.20 | 277.20 | 278.60 | +41.26 | +17.12% | 2 | 69 | 60.50% |
| NVDA241018C00660000 | 2024-05-02 3:34PM EDT | 660.00 | 247.23 | 268.55 | 272.35 | 0.00 | - | 8 | 46 | 60.23% |
| NVDA241018C00670000 | 2024-05-02 3:34PM EDT | 670.00 | 240.00 | 261.25 | 264.45 | 0.00 | - | 10 | 28 | 59.81% |
| NVDA241018C00680000 | 2024-05-03 1:51PM EDT | 680.00 | 255.85 | 254.20 | 255.75 | +48.45 | +23.36% | 1 | 60 | 59.16% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 690.00 | 234.00 | 244.70 | 249.50 | 0.00 | - | 2 | 52 | 58.48% |
| NVDA241018C00700000 | 2024-05-02 11:25AM EDT | 700.00 | 209.28 | 238.00 | 242.30 | 0.00 | - | 3 | 1,306 | 58.29% |
| NVDA241018C00710000 | 2024-05-03 2:31PM EDT | 710.00 | 237.05 | 232.35 | 234.20 | +16.85 | +7.65% | 2 | 53 | 58.08% |
| NVDA241018C00720000 | 2024-04-29 3:56PM EDT | 720.00 | 220.65 | 225.05 | 228.15 | 0.00 | - | 12 | 56 | 57.92% |
| NVDA241018C00730000 | 2024-05-02 3:33PM EDT | 730.00 | 198.65 | 217.95 | 221.25 | 0.00 | - | 2 | 53 | 57.52% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 740.00 | 190.65 | 211.40 | 214.50 | 0.00 | - | 2 | 99 | 57.25% |
| NVDA241018C00750000 | 2024-05-03 11:31AM EDT | 750.00 | 201.30 | 205.20 | 206.70 | +25.15 | +14.28% | 13 | 161 | 56.75% |
| NVDA241018C00760000 | 2024-05-03 9:58AM EDT | 760.00 | 190.45 | 198.75 | 200.20 | -0.05 | -0.03% | 12 | 50 | 56.46% |
| NVDA241018C00770000 | 2024-05-03 3:34PM EDT | 770.00 | 193.00 | 192.45 | 193.75 | +26.66 | +16.03% | 39 | 46 | 56.17% |
| NVDA241018C00780000 | 2024-05-03 1:08PM EDT | 780.00 | 187.23 | 186.25 | 188.00 | +23.80 | +14.56% | 13 | 95 | 56.02% |
| NVDA241018C00790000 | 2024-05-03 12:30PM EDT | 790.00 | 180.72 | 180.30 | 182.15 | +19.73 | +12.26% | 1 | 121 | 55.84% |
| NVDA241018C00800000 | 2024-05-03 3:12PM EDT | 800.00 | 175.60 | 174.35 | 175.80 | +32.25 | +22.50% | 5 | 320 | 55.50% |
| NVDA241018C00810000 | 2024-05-02 10:04AM EDT | 810.00 | 138.85 | 166.05 | 171.00 | 0.00 | - | 1 | 50 | 54.92% |
| NVDA241018C00820000 | 2024-05-03 10:26AM EDT | 820.00 | 153.10 | 163.05 | 164.45 | +6.55 | +4.47% | 2 | 109 | 55.10% |
| NVDA241018C00830000 | 2024-05-03 10:02AM EDT | 830.00 | 159.36 | 157.40 | 159.25 | +17.21 | +12.11% | 5 | 116 | 54.92% |
| NVDA241018C00840000 | 2024-05-03 10:24AM EDT | 840.00 | 146.65 | 151.85 | 154.60 | +10.05 | +7.36% | 2 | 118 | 54.84% |
| NVDA241018C00850000 | 2024-05-03 1:56PM EDT | 850.00 | 148.50 | 147.30 | 148.45 | +16.85 | +12.80% | 16 | 409 | 54.59% |
| NVDA241018C00860000 | 2024-05-03 10:56AM EDT | 860.00 | 143.00 | 142.15 | 143.45 | +17.50 | +13.94% | 29 | 411 | 54.42% |
| NVDA241018C00870000 | 2024-05-03 12:55PM EDT | 870.00 | 136.86 | 137.15 | 139.50 | +13.36 | +10.82% | 5 | 226 | 54.45% |
| NVDA241018C00880000 | 2024-05-03 3:52PM EDT | 880.00 | 132.55 | 132.70 | 133.65 | +14.60 | +12.38% | 76 | 832 | 54.14% |
| NVDA241018C00890000 | 2024-05-03 1:35PM EDT | 890.00 | 128.23 | 128.00 | 129.05 | +24.63 | +23.77% | 27 | 220 | 53.99% |
| NVDA241018C00900000 | 2024-05-03 3:54PM EDT | 900.00 | 124.00 | 123.60 | 124.55 | +17.40 | +16.32% | 62 | 994 | 53.88% |
| NVDA241018C00910000 | 2024-05-03 3:58PM EDT | 910.00 | 119.75 | 119.25 | 120.20 | +22.45 | +23.07% | 5 | 116 | 53.76% |
| NVDA241018C00920000 | 2024-05-03 3:27PM EDT | 920.00 | 115.16 | 115.20 | 116.15 | +21.31 | +22.71% | 9 | 153 | 53.72% |
| NVDA241018C00930000 | 2024-05-03 2:27PM EDT | 930.00 | 113.84 | 110.95 | 111.85 | +20.02 | +21.34% | 31 | 122 | 53.54% |
| NVDA241018C00940000 | 2024-05-03 1:20PM EDT | 940.00 | 109.40 | 107.10 | 107.95 | +15.23 | +16.17% | 6 | 107 | 53.48% |
| NVDA241018C00950000 | 2024-05-03 3:59PM EDT | 950.00 | 103.80 | 103.20 | 104.15 | +13.35 | +14.76% | 10 | 474 | 53.39% |
| NVDA241018C00960000 | 2024-05-03 1:23PM EDT | 960.00 | 102.20 | 99.45 | 100.30 | +14.63 | +16.71% | 16 | 243 | 53.27% |
| NVDA241018C00970000 | 2024-05-02 2:03PM EDT | 970.00 | 82.03 | 95.95 | 96.75 | 0.00 | - | 3 | 99 | 53.22% |
| NVDA241018C00980000 | 2024-05-03 11:44AM EDT | 980.00 | 91.05 | 92.45 | 93.25 | +9.18 | +11.21% | 19 | 91 | 53.14% |
| NVDA241018C00990000 | 2024-05-02 2:14PM EDT | 990.00 | 76.40 | 89.05 | 89.95 | 0.00 | - | 18 | 106 | 53.07% |
| NVDA241018C01000000 | 2024-05-03 3:41PM EDT | 1,000.00 | 86.12 | 85.80 | 86.65 | +13.42 | +18.46% | 139 | 538 | 53.00% |
| NVDA241018C01010000 | 2024-05-03 2:10PM EDT | 1,010.00 | 85.10 | 82.60 | 83.55 | +12.50 | +17.22% | 1 | 67 | 52.94% |
| NVDA241018C01020000 | 2024-05-03 2:44PM EDT | 1,020.00 | 81.66 | 79.40 | 80.50 | +11.70 | +16.72% | 8 | 119 | 52.85% |
| NVDA241018C01030000 | 2024-04-30 9:33AM EDT | 1,030.00 | 74.65 | 76.45 | 77.50 | 0.00 | - | 2 | 154 | 52.78% |
| NVDA241018C01040000 | 2024-05-03 11:56AM EDT | 1,040.00 | 73.10 | 73.65 | 74.65 | +8.90 | +13.86% | 2 | 197 | 52.73% |
| NVDA241018C01050000 | 2024-05-03 3:43PM EDT | 1,050.00 | 72.00 | 70.90 | 71.85 | +13.00 | +22.03% | 2 | 133 | 52.67% |
| NVDA241018C01060000 | 2024-05-03 11:44AM EDT | 1,060.00 | 67.55 | 68.35 | 69.20 | +8.95 | +15.27% | 2 | 47 | 52.65% |
| NVDA241018C01070000 | 2024-05-03 2:24PM EDT | 1,070.00 | 67.75 | 65.80 | 66.70 | +29.30 | +76.20% | 1 | 139 | 52.62% |
| NVDA241018C01080000 | 2024-05-02 2:16PM EDT | 1,080.00 | 61.00 | 63.30 | 64.15 | +7.40 | +13.81% | 12 | 92 | 52.55% |
| NVDA241018C01090000 | 2024-05-02 2:20PM EDT | 1,090.00 | 50.70 | 60.95 | 61.80 | 0.00 | - | 19 | 107 | 52.53% |
| NVDA241018C01100000 | 2024-05-03 2:31PM EDT | 1,100.00 | 61.15 | 58.65 | 59.45 | +11.30 | +22.67% | 2 | 141 | 52.48% |
| NVDA241018C01110000 | 2024-05-03 12:24PM EDT | 1,110.00 | 56.90 | 56.20 | 57.25 | +9.45 | +19.92% | 1 | 87 | 52.40% |
| NVDA241018C01120000 | 2024-05-02 3:21PM EDT | 1,120.00 | 46.60 | 54.25 | 55.05 | 0.00 | - | 1 | 104 | 52.40% |
| NVDA241018C01130000 | 2024-05-02 12:46PM EDT | 1,130.00 | 41.40 | 51.95 | 53.00 | 0.00 | - | 1 | 51 | 52.32% |
| NVDA241018C01140000 | 2024-05-03 10:12AM EDT | 1,140.00 | 49.35 | 50.00 | 51.00 | +14.35 | +41.00% | 1 | 46 | 52.29% |
| NVDA241018C01150000 | 2024-05-02 2:39PM EDT | 1,150.00 | 40.28 | 48.45 | 49.10 | 0.00 | - | 4 | 135 | 52.36% |
| NVDA241018C01160000 | 2024-05-03 3:27PM EDT | 1,160.00 | 47.20 | 46.30 | 47.30 | +10.20 | +27.57% | 4 | 88 | 52.27% |
| NVDA241018C01170000 | 2024-04-30 1:20PM EDT | 1,170.00 | 41.80 | 44.80 | 45.50 | 0.00 | - | 3 | 36 | 52.31% |
| NVDA241018C01180000 | 2024-05-03 3:27PM EDT | 1,180.00 | 43.65 | 43.00 | 43.80 | +8.15 | +22.96% | 12 | 20 | 52.27% |
| NVDA241018C01190000 | 2024-04-30 2:19PM EDT | 1,190.00 | 39.35 | 41.50 | 42.15 | 0.00 | - | 11 | 100 | 52.29% |
| NVDA241018C01200000 | 2024-05-03 3:46PM EDT | 1,200.00 | 40.20 | 39.60 | 40.55 | +10.00 | +33.11% | 44 | 726 | 52.19% |
| NVDA241018C01220000 | 2024-05-01 3:51PM EDT | 1,220.00 | 28.00 | 36.80 | 37.60 | 0.00 | - | 20 | 189 | 52.23% |
| NVDA241018C01240000 | 2024-05-03 2:18PM EDT | 1,240.00 | 35.51 | 33.85 | 34.85 | +6.61 | +22.87% | 3 | 139 | 52.17% |
| NVDA241018C01260000 | 2024-05-03 2:18PM EDT | 1,260.00 | 32.92 | 31.65 | 32.30 | +5.85 | +21.61% | 3 | 124 | 52.26% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 1,280.00 | 26.59 | 29.00 | 30.00 | 0.00 | - | 9 | 270 | 52.20% |
| NVDA241018C01300000 | 2024-05-03 3:21PM EDT | 1,300.00 | 27.75 | 27.25 | 27.80 | +5.57 | +25.11% | 1 | 551 | 52.33% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 1,320.00 | 17.97 | 25.10 | 25.85 | 0.00 | - | 2 | 25 | 52.32% |
| NVDA241018C01340000 | 2024-05-03 12:24PM EDT | 1,340.00 | 23.98 | 23.40 | 24.05 | +3.98 | +19.90% | 1 | 108 | 52.42% |
| NVDA241018C01360000 | 2024-05-03 10:28AM EDT | 1,360.00 | 20.92 | 21.75 | 22.35 | +2.36 | +12.72% | 10 | 24 | 52.48% |
| NVDA241018C01380000 | 2024-05-03 11:44AM EDT | 1,380.00 | 20.01 | 20.20 | 20.70 | -0.15 | -0.74% | 21 | 55 | 52.50% |
| NVDA241018C01400000 | 2024-05-03 12:05PM EDT | 1,400.00 | 19.25 | 18.60 | 19.35 | +4.00 | +26.23% | 3 | 416 | 52.54% |
| NVDA241018C01420000 | 2024-04-30 10:28AM EDT | 1,420.00 | 18.61 | 17.35 | 18.15 | 0.00 | - | 4 | 93 | 52.68% |
| NVDA241018C01440000 | 2024-05-02 3:17PM EDT | 1,440.00 | 13.87 | 16.40 | 16.75 | 0.00 | - | 5 | 124 | 52.80% |
| NVDA241018C01460000 | 2024-05-02 3:17PM EDT | 1,460.00 | 12.92 | 15.05 | 15.65 | 0.00 | - | 24 | 87 | 52.80% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 1,480.00 | 14.73 | 14.00 | 14.75 | 0.00 | - | 7 | 42 | 52.94% |
| NVDA241018C01500000 | 2024-05-03 9:56AM EDT | 1,500.00 | 13.50 | 13.10 | 13.80 | +2.32 | +20.75% | 1 | 359 | 53.06% |
| NVDA241018C01520000 | 2024-05-01 2:18PM EDT | 1,520.00 | 9.00 | 11.05 | 12.80 | 0.00 | - | 1 | 40 | 52.53% |
| NVDA241018C01540000 | 2024-05-01 12:00PM EDT | 1,540.00 | 7.89 | 10.25 | 12.75 | 0.00 | - | 1 | 104 | 53.02% |
| NVDA241018C01560000 | 2024-04-22 11:44AM EDT | 1,560.00 | 5.65 | 10.85 | 11.25 | 0.00 | - | 1 | 39 | 53.44% |
| NVDA241018C01580000 | 2024-04-29 12:46PM EDT | 1,580.00 | 10.42 | 10.20 | 10.60 | 0.00 | - | 1 | 324 | 53.61% |
| NVDA241018C01600000 | 2024-05-03 1:14PM EDT | 1,600.00 | 10.13 | 9.65 | 10.00 | +3.23 | +46.81% | 32 | 237 | 53.81% |
| NVDA241018C01650000 | 2024-04-29 3:43PM EDT | 1,650.00 | 8.50 | 7.95 | 8.55 | 0.00 | - | 2 | 21 | 53.93% |
| NVDA241018C01660000 | 2024-04-26 1:16PM EDT | 1,660.00 | 8.96 | 7.70 | 8.95 | 0.00 | - | 3 | 23 | 54.42% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 1,670.00 | 9.40 | 7.55 | 8.70 | 0.00 | - | 1 | 6 | 54.55% |
| NVDA241018C01680000 | 2024-05-01 3:37PM EDT | 1,680.00 | 6.00 | 6.35 | 8.40 | 0.00 | - | 2 | 8 | 53.93% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 1,690.00 | 7.95 | 6.15 | 7.65 | 0.00 | - | 21 | 39 | 53.63% |
| NVDA241018C01700000 | 2024-04-26 10:21AM EDT | 1,700.00 | 7.00 | 6.80 | 7.35 | 0.00 | - | 2 | 114 | 54.25% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 1,710.00 | 5.20 | 5.75 | 7.80 | 0.00 | - | 1 | 4 | 54.18% |
| NVDA241018C01720000 | 2024-05-02 12:39PM EDT | 1,720.00 | 5.33 | 6.70 | 7.20 | 0.00 | - | 2 | 17 | 54.81% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 1,730.00 | 5.25 | 5.40 | 7.00 | 0.00 | - | 8 | 14 | 54.04% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 1,740.00 | 7.20 | 5.45 | 6.85 | 0.00 | - | 1 | 13 | 54.32% |
| NVDA241018C01750000 | 2024-04-26 2:42PM EDT | 1,750.00 | 6.75 | 5.85 | 6.40 | 0.00 | - | 6 | 49 | 54.63% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 1,760.00 | 10.05 | 5.75 | 6.15 | 0.00 | - | 5 | 7 | 54.70% |
| NVDA241018C01770000 | 2024-04-26 2:16PM EDT | 1,770.00 | 6.60 | 4.95 | 6.30 | 0.00 | - | 101 | 9 | 54.51% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 1,780.00 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 25 | 55.06% |
| NVDA241018C01790000 | 2024-04-01 10:58AM EDT | 1,790.00 | 12.00 | 3.95 | 4.35 | 0.00 | - | 6 | 99 | 52.45% |
| NVDA241018C01800000 | 2024-05-02 1:13PM EDT | 1,800.00 | 4.20 | 5.25 | 5.65 | 0.00 | - | 1 | 31 | 55.23% |
| NVDA241018C01810000 | 2024-05-02 10:30AM EDT | 1,810.00 | 4.30 | 5.00 | 5.65 | 0.00 | - | 1 | 295 | 55.34% |
| NVDA241018C01820000 | 2024-03-18 9:32AM EDT | 1,820.00 | 22.80 | 4.95 | 5.55 | 0.00 | - | - | 1 | 55.54% |
| NVDA241018C01830000 | 2024-05-02 3:08PM EDT | 1,830.00 | 4.05 | 4.70 | 5.40 | 0.00 | - | 40 | 53 | 55.50% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 1,840.00 | 4.95 | 4.70 | 5.45 | 0.00 | - | 1 | 1 | 55.88% |
| NVDA241018C01850000 | 2024-05-03 2:19PM EDT | 1,850.00 | 5.05 | 4.55 | 4.90 | +2.31 | +84.31% | 2 | 13 | 55.54% |
| NVDA241018C01860000 | 2024-05-03 10:06AM EDT | 1,860.00 | 4.50 | 4.40 | 4.75 | +0.41 | +10.02% | 1 | 19 | 55.56% |
| NVDA241018C01870000 | 2024-05-02 3:18PM EDT | 1,870.00 | 4.40 | 4.30 | 4.75 | +0.60 | +15.79% | 1 | 20 | 55.77% |
| NVDA241018C01880000 | 2024-03-27 10:40AM EDT | 1,880.00 | 12.40 | 4.35 | 4.85 | 0.00 | - | 2 | 10 | 56.24% |
| NVDA241018C01890000 | 2024-05-02 11:30AM EDT | 1,890.00 | 4.25 | 4.15 | 4.45 | +0.75 | +21.43% | 2 | 34 | 55.94% |
| NVDA241018C01900000 | 2024-05-03 11:21AM EDT | 1,900.00 | 4.10 | 3.95 | 4.30 | +0.75 | +22.39% | 1 | 191 | 55.88% |
| NVDA241018C01910000 | 2024-04-19 11:03AM EDT | 1,910.00 | 3.36 | 3.85 | 4.45 | 0.00 | - | 10 | 26 | 56.23% |
| NVDA241018C01920000 | 2024-04-26 11:38AM EDT | 1,920.00 | 4.20 | 3.70 | 4.50 | 0.00 | - | 1 | 41 | 56.43% |
| NVDA241018C01930000 | 2024-05-03 10:40AM EDT | 1,930.00 | 3.85 | 3.65 | 4.00 | -0.05 | -1.28% | 5 | 63 | 56.12% |
| NVDA241018C01940000 | 2024-05-03 3:35PM EDT | 1,940.00 | 3.75 | 3.60 | 3.90 | +0.45 | +13.64% | 96 | 887 | 56.24% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00200000 | 2024-05-01 10:07AM EDT | 200.00 | 0.17 | 0.06 | 0.19 | 0.00 | - | 1 | 254 | 76.17% |
| NVDA241018P00210000 | 2024-05-01 9:53AM EDT | 210.00 | 0.23 | 0.06 | 0.36 | 0.00 | - | 10 | 43 | 77.54% |
| NVDA241018P00220000 | 2024-05-03 3:55PM EDT | 220.00 | 0.25 | 0.16 | 0.35 | +0.01 | +4.17% | 40 | 20 | 76.56% |
| NVDA241018P00230000 | 2024-04-29 10:07AM EDT | 230.00 | 0.34 | 0.09 | 0.43 | 0.00 | - | 7 | 13 | 74.37% |
| NVDA241018P00240000 | 2024-05-02 12:47PM EDT | 240.00 | 0.35 | 0.11 | 0.69 | 0.00 | - | 10 | 11 | 75.49% |
| NVDA241018P00250000 | 2024-05-03 10:48AM EDT | 250.00 | 0.35 | 0.14 | 0.51 | -0.22 | -38.60% | 1 | 30 | 71.58% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 260.00 | 0.30 | 0.19 | 0.57 | 0.00 | - | 4 | 6 | 70.65% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 270.00 | 0.36 | 0.25 | 0.63 | 0.00 | - | 3 | 7 | 69.68% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 280.00 | 0.42 | 0.32 | 0.69 | 0.00 | - | 3 | 4 | 68.75% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 290.00 | 0.58 | 0.39 | 0.77 | 0.00 | - | 1 | 16 | 67.85% |
| NVDA241018P00300000 | 2024-05-03 12:26PM EDT | 300.00 | 0.67 | 0.57 | 0.75 | +0.01 | +1.52% | 60 | 466 | 66.94% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 310.00 | 0.90 | 0.56 | 0.94 | 0.00 | - | 2 | 23 | 66.06% |
| NVDA241018P00320000 | 2024-05-01 11:46AM EDT | 320.00 | 1.11 | 0.66 | 1.04 | 0.00 | - | 1 | 37 | 65.22% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 330.00 | 1.12 | 0.76 | 1.16 | 0.00 | - | 1 | 7 | 64.40% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 340.00 | 1.42 | 0.89 | 1.28 | 0.00 | - | 1 | 6 | 63.62% |
| NVDA241018P00350000 | 2024-05-03 10:50AM EDT | 350.00 | 1.25 | 1.10 | 1.28 | -0.45 | -26.47% | 50 | 245 | 62.62% |
| NVDA241018P00360000 | 2024-05-02 12:39PM EDT | 360.00 | 1.63 | 1.17 | 1.57 | 0.00 | - | 1 | 27 | 62.09% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 370.00 | 1.92 | 1.33 | 1.74 | 0.00 | - | 1 | 24 | 61.35% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 380.00 | 2.40 | 1.51 | 1.93 | 0.00 | - | 2 | 49 | 60.66% |
| NVDA241018P00390000 | 2024-05-03 9:50AM EDT | 390.00 | 2.01 | 1.73 | 2.04 | -0.62 | -23.57% | 1 | 18 | 59.80% |
| NVDA241018P00400000 | 2024-05-03 3:46PM EDT | 400.00 | 2.08 | 1.96 | 2.25 | -0.35 | -14.40% | 2 | 118 | 59.14% |
| NVDA241018P00410000 | 2024-05-03 3:46PM EDT | 410.00 | 2.30 | 2.17 | 2.61 | -0.92 | -28.57% | 2 | 186 | 58.67% |
| NVDA241018P00420000 | 2024-05-02 12:34PM EDT | 420.00 | 3.35 | 2.44 | 2.88 | 0.00 | - | 401 | 404 | 58.06% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 430.00 | 3.50 | 2.73 | 3.20 | 0.00 | - | 1 | 27 | 57.48% |
| NVDA241018P00440000 | 2024-05-03 2:22PM EDT | 440.00 | 3.23 | 3.00 | 3.55 | -0.62 | -16.10% | 3 | 31 | 56.85% |
| NVDA241018P00450000 | 2024-05-03 2:22PM EDT | 450.00 | 3.55 | 3.45 | 3.70 | -0.85 | -19.32% | 5 | 106 | 56.12% |
| NVDA241018P00460000 | 2024-05-02 1:44PM EDT | 460.00 | 4.80 | 3.75 | 4.05 | 0.00 | - | 2 | 29 | 55.41% |
| NVDA241018P00470000 | 2024-05-03 1:02PM EDT | 470.00 | 4.50 | 4.20 | 4.60 | -1.05 | -18.92% | 8 | 669 | 55.08% |
| NVDA241018P00480000 | 2024-05-03 1:15PM EDT | 480.00 | 4.99 | 4.65 | 5.05 | -0.31 | -5.85% | 1 | 231 | 54.54% |
| NVDA241018P00490000 | 2024-05-03 9:50AM EDT | 490.00 | 5.52 | 4.95 | 5.55 | -0.68 | -10.97% | 1 | 41 | 53.83% |
| NVDA241018P00500000 | 2024-05-03 1:26PM EDT | 500.00 | 6.10 | 5.70 | 6.00 | -0.89 | -12.73% | 5 | 368 | 53.46% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 510.00 | 9.34 | 6.25 | 6.90 | 0.00 | - | 11 | 38 | 53.23% |
| NVDA241018P00520000 | 2024-05-03 9:49AM EDT | 520.00 | 7.60 | 6.95 | 7.40 | -0.85 | -10.06% | 1 | 109 | 52.68% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 530.00 | 12.35 | 7.05 | 8.05 | 0.00 | - | 1 | 414 | 51.72% |
| NVDA241018P00540000 | 2024-05-03 2:21PM EDT | 540.00 | 8.63 | 7.80 | 8.85 | -1.57 | -15.39% | 1 | 64 | 51.34% |
| NVDA241018P00550000 | 2024-05-03 2:21PM EDT | 550.00 | 9.51 | 9.20 | 9.70 | -2.89 | -23.31% | 34 | 1,982 | 51.36% |
| NVDA241018P00560000 | 2024-05-03 1:28PM EDT | 560.00 | 10.60 | 9.30 | 11.30 | -4.05 | -27.65% | 1 | 442 | 50.90% |
| NVDA241018P00570000 | 2024-05-02 2:53PM EDT | 570.00 | 14.00 | 11.05 | 11.65 | 0.00 | - | 22 | 656 | 50.61% |
| NVDA241018P00580000 | 2024-05-03 1:52PM EDT | 580.00 | 12.76 | 12.10 | 12.80 | -3.49 | -21.48% | 1 | 876 | 50.30% |
| NVDA241018P00590000 | 2024-05-02 10:04AM EDT | 590.00 | 19.05 | 13.40 | 14.75 | 0.00 | - | 12 | 89 | 50.46% |
| NVDA241018P00600000 | 2024-05-03 1:36PM EDT | 600.00 | 15.26 | 14.70 | 15.25 | -2.98 | -16.34% | 71 | 293 | 50.04% |
| NVDA241018P00610000 | 2024-05-03 2:20PM EDT | 610.00 | 16.38 | 16.25 | 16.70 | -10.72 | -39.56% | 2 | 81 | 49.81% |
| NVDA241018P00620000 | 2024-05-03 12:41PM EDT | 620.00 | 18.65 | 17.55 | 18.20 | -4.66 | -19.99% | 1 | 107 | 49.54% |
| NVDA241018P00630000 | 2024-05-02 9:36AM EDT | 630.00 | 24.95 | 19.20 | 19.90 | 0.00 | - | 2 | 435 | 49.36% |
| NVDA241018P00640000 | 2024-05-03 3:38PM EDT | 640.00 | 21.46 | 21.15 | 21.55 | -4.37 | -16.92% | 2 | 83 | 49.06% |
| NVDA241018P00650000 | 2024-05-03 12:47PM EDT | 650.00 | 23.64 | 23.05 | 23.40 | -5.21 | -18.06% | 6 | 477 | 48.83% |
| NVDA241018P00660000 | 2024-05-03 12:35PM EDT | 660.00 | 25.97 | 25.00 | 25.50 | -5.23 | -16.76% | 4 | 250 | 48.71% |
| NVDA241018P00670000 | 2024-05-02 3:31PM EDT | 670.00 | 31.85 | 27.05 | 27.55 | 0.00 | - | 59 | 179 | 48.47% |
| NVDA241018P00680000 | 2024-05-03 12:35PM EDT | 680.00 | 30.37 | 29.30 | 29.75 | -9.98 | -24.73% | 31 | 772 | 48.25% |
| NVDA241018P00690000 | 2024-05-03 11:47AM EDT | 690.00 | 33.45 | 31.40 | 32.20 | -5.02 | -13.05% | 32 | 711 | 48.12% |
| NVDA241018P00700000 | 2024-05-03 3:59PM EDT | 700.00 | 34.49 | 33.90 | 34.65 | -6.43 | -15.71% | 61 | 2,118 | 47.91% |
| NVDA241018P00710000 | 2024-05-03 9:32AM EDT | 710.00 | 39.00 | 36.75 | 37.30 | -4.10 | -9.51% | 5 | 433 | 47.74% |
| NVDA241018P00720000 | 2024-05-03 1:24PM EDT | 720.00 | 39.70 | 39.30 | 40.10 | -6.60 | -14.25% | 129 | 443 | 47.58% |
| NVDA241018P00730000 | 2024-05-03 1:54PM EDT | 730.00 | 43.13 | 42.25 | 43.05 | -6.42 | -12.96% | 14 | 201 | 47.44% |
| NVDA241018P00740000 | 2024-05-03 2:28PM EDT | 740.00 | 45.50 | 45.50 | 46.20 | -12.75 | -21.89% | 11 | 354 | 47.33% |
| NVDA241018P00750000 | 2024-05-03 3:23PM EDT | 750.00 | 49.22 | 48.45 | 49.35 | -8.48 | -14.70% | 29 | 1,018 | 47.14% |
| NVDA241018P00760000 | 2024-05-03 2:10PM EDT | 760.00 | 52.00 | 51.80 | 52.80 | -8.15 | -13.55% | 10 | 167 | 47.04% |
| NVDA241018P00770000 | 2024-05-03 1:14PM EDT | 770.00 | 56.20 | 55.30 | 56.30 | -8.80 | -13.54% | 5 | 282 | 46.89% |
| NVDA241018P00780000 | 2024-05-03 10:45AM EDT | 780.00 | 61.55 | 59.05 | 60.05 | -19.21 | -23.79% | 1 | 177 | 46.79% |
| NVDA241018P00790000 | 2024-05-03 10:32AM EDT | 790.00 | 66.86 | 62.85 | 63.75 | -8.14 | -10.85% | 4 | 116 | 46.60% |
| NVDA241018P00800000 | 2024-05-03 3:57PM EDT | 800.00 | 67.57 | 66.75 | 67.80 | -10.71 | -13.68% | 4 | 724 | 46.51% |
| NVDA241018P00810000 | 2024-05-03 11:41AM EDT | 810.00 | 73.84 | 70.85 | 71.95 | -12.41 | -14.39% | 3 | 92 | 46.40% |
| NVDA241018P00820000 | 2024-05-03 10:30AM EDT | 820.00 | 79.06 | 75.20 | 76.20 | -8.34 | -9.54% | 20 | 313 | 46.26% |
| NVDA241018P00830000 | 2024-05-02 10:03AM EDT | 830.00 | 100.60 | 79.60 | 80.65 | 0.00 | - | 3 | 84 | 46.15% |
| NVDA241018P00840000 | 2024-05-02 10:21AM EDT | 840.00 | 107.10 | 84.30 | 85.15 | 0.00 | - | 5 | 90 | 46.00% |
| NVDA241018P00850000 | 2024-05-03 3:23PM EDT | 850.00 | 89.67 | 88.90 | 89.95 | -12.33 | -12.09% | 43 | 433 | 45.92% |
| NVDA241018P00860000 | 2024-05-03 11:31AM EDT | 860.00 | 97.77 | 93.85 | 94.80 | -14.23 | -12.71% | 3 | 348 | 45.79% |
| NVDA241018P00870000 | 2024-05-03 1:30PM EDT | 870.00 | 99.88 | 98.70 | 99.85 | -19.22 | -16.14% | 29 | 353 | 45.69% |
| NVDA241018P00880000 | 2024-05-03 3:49PM EDT | 880.00 | 105.01 | 103.90 | 104.95 | -6.84 | -6.12% | 25 | 324 | 45.55% |
| NVDA241018P00890000 | 2024-05-03 1:22PM EDT | 890.00 | 109.32 | 109.25 | 110.25 | -16.98 | -13.44% | 13 | 122 | 45.44% |
| NVDA241018P00900000 | 2024-05-03 3:59PM EDT | 900.00 | 115.47 | 114.50 | 115.70 | -14.68 | -11.28% | 7 | 319 | 45.33% |
| NVDA241018P00910000 | 2024-05-03 2:50PM EDT | 910.00 | 120.30 | 120.10 | 121.30 | -15.54 | -11.44% | 2 | 152 | 45.22% |
| NVDA241018P00920000 | 2024-05-02 3:05PM EDT | 920.00 | 142.01 | 124.55 | 127.40 | 0.00 | - | 10 | 188 | 45.27% |
| NVDA241018P00930000 | 2024-05-03 1:22PM EDT | 930.00 | 131.77 | 130.40 | 133.25 | -8.18 | -5.84% | 2 | 89 | 45.15% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 940.00 | 177.25 | 136.35 | 139.25 | 0.00 | - | 7 | 44 | 45.04% |
| NVDA241018P00950000 | 2024-05-03 1:58PM EDT | 950.00 | 144.50 | 142.60 | 145.35 | -9.06 | -5.90% | 20 | 47 | 44.92% |
| NVDA241018P00960000 | 2024-05-03 9:49AM EDT | 960.00 | 153.15 | 148.65 | 151.70 | -24.85 | -13.96% | 1 | 127 | 44.85% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 970.00 | 169.62 | 155.00 | 158.15 | 0.00 | - | 2 | 57 | 44.77% |
| NVDA241018P00980000 | 2024-04-24 2:53PM EDT | 980.00 | 220.00 | 161.45 | 164.65 | 0.00 | - | 1 | 39 | 44.65% |
| NVDA241018P00990000 | 2024-04-23 11:14AM EDT | 990.00 | 209.85 | 168.75 | 171.40 | 0.00 | - | 18 | 40 | 44.60% |
| NVDA241018P01000000 | 2024-05-02 3:01PM EDT | 1,000.00 | 195.97 | 175.45 | 178.30 | 0.00 | - | 1 | 111 | 44.55% |
| NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 1,010.00 | 208.20 | 182.25 | 185.00 | 0.00 | - | 1 | 42 | 44.37% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 1,020.00 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 61.19% |
| NVDA241018P01030000 | 2024-04-25 2:23PM EDT | 1,030.00 | 200.79 | 196.30 | 199.10 | -35.12 | -14.89% | 1 | 10 | 44.15% |
| NVDA241018P01040000 | 2024-05-02 9:36AM EDT | 1,040.00 | 230.85 | 203.35 | 206.30 | 0.00 | - | 1 | 9 | 44.04% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 1,050.00 | 211.35 | 252.60 | 256.55 | 0.00 | - | 2 | 18 | 61.69% |
| NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 1,060.00 | 253.94 | 217.90 | 221.20 | 0.00 | - | 1 | 4 | 43.90% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 1,070.00 | 300.90 | 225.35 | 231.20 | 0.00 | - | 2 | 20 | 44.93% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 1,080.00 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 66.67% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 1,090.00 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 67.51% |
| NVDA241018P01100000 | 2024-05-02 3:01PM EDT | 1,100.00 | 273.30 | 246.25 | 251.85 | 0.00 | - | 1 | 54 | 43.45% |
| NVDA241018P01110000 | 2024-05-02 12:51PM EDT | 1,110.00 | 288.85 | 256.35 | 259.80 | 0.00 | - | 2 | 29 | 43.36% |
| NVDA241018P01120000 | 2024-05-03 10:31AM EDT | 1,120.00 | 272.45 | 261.75 | 269.75 | -19.05 | -6.54% | 4 | 18 | 44.24% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 1,130.00 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 63.30% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 1,140.00 | 278.00 | 280.15 | 286.15 | 0.00 | - | 2 | 1 | 44.14% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 1,160.00 | 400.72 | 296.60 | 300.65 | 0.00 | - | 5 | 4 | 42.83% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 1,170.00 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 70.78% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 1,180.00 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 66.74% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 1,190.00 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 91.80% |
| NVDA241018P01200000 | 2024-05-02 3:16PM EDT | 1,200.00 | 356.77 | 330.45 | 334.75 | 0.00 | - | 1 | 4 | 42.43% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 1,220.00 | 452.50 | 345.90 | 353.85 | 0.00 | - | 1 | 2 | 43.29% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 1,240.00 | 384.55 | 363.55 | 371.50 | 0.00 | - | 2 | 2 | 43.13% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 1,260.00 | 398.25 | 381.40 | 389.35 | 0.00 | - | 2 | 1 | 42.94% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 1,280.00 | 414.23 | 399.50 | 407.45 | 0.00 | - | 8 | 3 | 42.80% |
| NVDA241018P01300000 | 2024-05-02 3:16PM EDT | 1,300.00 | 447.89 | 419.45 | 424.25 | 0.00 | - | 1 | 2 | 41.40% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 1,320.00 | 546.93 | 438.00 | 444.25 | 0.00 | - | 6 | 5 | 42.55% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 1,340.00 | 571.61 | 456.60 | 462.65 | 0.00 | - | 306 | 153 | 42.21% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 1,360.00 | 494.87 | 475.45 | 481.80 | 0.00 | - | 2 | 1 | 42.45% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 1,380.00 | 534.97 | 494.30 | 500.80 | 0.00 | - | 2 | 2 | 42.45% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 1,400.00 | 631.09 | 513.40 | 518.60 | 0.00 | - | 2 | 0 | 40.88% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 1,420.00 | 649.25 | 532.55 | 538.15 | 0.00 | - | 108 | 0 | 41.24% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 1,440.00 | 562.81 | 551.80 | 557.65 | 0.00 | - | 4 | 0 | 41.47% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 1,460.00 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 110.78% |
| NVDA241018P01480000 | 2024-04-25 3:34PM EDT | 1,480.00 | 651.62 | 590.70 | 596.60 | 0.00 | - | 2 | 0 | 41.63% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 1,500.00 | 624.14 | 610.00 | 616.05 | 0.00 | - | 2 | 0 | 41.52% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 1,520.00 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 114.63% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 1,540.00 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 74.36% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 1,560.00 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 39.10% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 1,580.00 | 700.83 | 689.00 | 694.75 | 0.00 | - | 4 | 0 | 41.97% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 1,600.00 | 723.57 | 704.20 | 714.75 | 0.00 | - | 2 | 0 | 42.70% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 1,650.00 | 791.17 | 754.15 | 764.85 | 0.00 | - | 4 | 0 | 44.73% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 1,690.00 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 43.91% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 1,700.00 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 57.94% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 1,730.00 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 68.81% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 1,740.00 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 69.16% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 1,750.00 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 69.56% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 1,760.00 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 1,770.00 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 60.15% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 1,780.00 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 1,790.00 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 59.12% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 1,800.00 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 129.53% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 1,820.00 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 130.47% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 1,830.00 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 58.93% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 1,930.00 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 75.50% |
