Marchés français ouverture 1 h 50 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 223,91 -50,14 (-0,13 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 514,64 -2 646,91 (-4,71 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115C00005000 | 2024-03-22 11:22AM EDT | 5.00 | 930.73 | 752.35 | 763.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 10.00 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 351.71% |
| NVDA241115C00160000 | 2024-04-22 12:33PM EDT | 160.00 | 627.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 180.00 | 700.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00190000 | 2024-04-25 9:44AM EDT | 190.00 | 625.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 200.00 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 215.49% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 210.00 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 212.31% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 220.00 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 216.04% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 626.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 240.00 | 619.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 250.00 | 656.70 | 631.25 | 642.50 | 0.00 | - | 2 | 3 | 185.46% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 260.00 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 80.55% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 280.00 | 539.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 290.00 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 245.28% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 300.00 | 575.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 310.00 | 508.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 320.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 330.00 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 219.42% |
| NVDA241115C00340000 | 2024-05-01 1:30PM EDT | 340.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 350.00 | 489.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 360.00 | 419.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 370.00 | 431.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 380.00 | 522.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00390000 | 2024-04-26 9:49AM EDT | 390.00 | 471.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 400.00 | 439.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00410000 | 2024-04-30 3:38PM EDT | 410.00 | 480.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 420.00 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 153.51% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 430.00 | 438.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 440.00 | 401.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 450.00 | 366.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 460.00 | 386.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00470000 | 2024-04-24 3:16PM EDT | 470.00 | 353.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00480000 | 2024-05-01 3:17PM EDT | 480.00 | 396.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 490.00 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00500000 | 2024-04-30 3:54PM EDT | 500.00 | 394.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 510.00 | 295.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 520.00 | 320.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 530.00 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 540.00 | 348.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00550000 | 2024-04-26 1:39PM EDT | 550.00 | 360.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00560000 | 2024-04-26 1:32PM EDT | 560.00 | 352.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 570.00 | 285.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00580000 | 2024-05-01 10:46AM EDT | 580.00 | 297.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00590000 | 2024-04-30 3:55PM EDT | 590.00 | 314.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00600000 | 2024-05-01 12:59PM EDT | 600.00 | 262.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00610000 | 2024-05-01 10:46AM EDT | 610.00 | 274.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00620000 | 2024-04-30 3:15PM EDT | 620.00 | 293.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115C00630000 | 2024-05-01 2:45PM EDT | 630.00 | 266.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00640000 | 2024-04-25 10:00AM EDT | 640.00 | 226.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00650000 | 2024-05-01 12:49PM EDT | 650.00 | 227.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00660000 | 2024-05-01 11:20AM EDT | 660.00 | 227.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00670000 | 2024-04-22 12:09PM EDT | 670.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00680000 | 2024-05-01 3:59PM EDT | 680.00 | 218.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00690000 | 2024-04-30 11:37AM EDT | 690.00 | 246.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115C00700000 | 2024-05-01 3:59PM EDT | 700.00 | 205.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA241115C00710000 | 2024-04-26 11:55AM EDT | 710.00 | 228.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00720000 | 2024-04-30 3:02PM EDT | 720.00 | 221.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00730000 | 2024-04-26 11:16AM EDT | 730.00 | 215.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 740.00 | 171.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 750.00 | 179.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 760.00 | 204.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 770.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 780.00 | 147.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00790000 | 2024-05-01 3:33PM EDT | 790.00 | 161.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241115C00800000 | 2024-05-01 3:44PM EDT | 800.00 | 152.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241115C00810000 | 2024-05-01 12:23PM EDT | 810.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-01 2:58PM EDT | 820.00 | 151.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00830000 | 2024-05-01 3:55PM EDT | 830.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115C00840000 | 2024-05-01 2:58PM EDT | 840.00 | 141.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NVDA241115C00850000 | 2024-05-01 3:02PM EDT | 850.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| NVDA241115C00860000 | 2024-05-01 3:40PM EDT | 860.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA241115C00870000 | 2024-05-01 12:20PM EDT | 870.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241115C00880000 | 2024-05-01 12:00PM EDT | 880.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA241115C00890000 | 2024-05-01 10:17AM EDT | 890.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241115C00900000 | 2024-05-01 3:17PM EDT | 900.00 | 117.11 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| NVDA241115C00910000 | 2024-04-30 9:34AM EDT | 910.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241115C00920000 | 2024-05-01 12:08PM EDT | 920.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241115C00930000 | 2024-05-01 11:22AM EDT | 930.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA241115C00940000 | 2024-05-01 11:53AM EDT | 940.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241115C00950000 | 2024-05-01 2:54PM EDT | 950.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241115C00960000 | 2024-04-29 2:39PM EDT | 960.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA241115C00970000 | 2024-04-29 9:37AM EDT | 970.00 | 98.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA241115C00980000 | 2024-05-01 9:40AM EDT | 980.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241115C00990000 | 2024-05-01 1:07PM EDT | 990.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01000000 | 2024-05-01 3:16PM EDT | 1,000.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NVDA241115C01010000 | 2024-05-01 12:01PM EDT | 1,010.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01020000 | 2024-05-01 9:52AM EDT | 1,020.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241115C01030000 | 2024-05-01 10:03AM EDT | 1,030.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01040000 | 2024-04-30 3:08PM EDT | 1,040.00 | 79.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA241115C01050000 | 2024-05-01 11:20AM EDT | 1,050.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115C01060000 | 2024-05-01 11:31AM EDT | 1,060.00 | 58.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA241115C01070000 | 2024-04-26 1:54PM EDT | 1,070.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115C01080000 | 2024-04-26 12:56PM EDT | 1,080.00 | 72.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01090000 | 2024-04-29 12:22PM EDT | 1,090.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241115C01100000 | 2024-05-01 3:17PM EDT | 1,100.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| NVDA241115C01110000 | 2024-05-01 10:54AM EDT | 1,110.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241115C01120000 | 2024-05-01 10:31AM EDT | 1,120.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01130000 | 2024-04-26 9:32AM EDT | 1,130.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01140000 | 2024-05-01 9:49AM EDT | 1,140.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01150000 | 2024-05-01 12:27PM EDT | 1,150.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241115C01160000 | 2024-04-30 1:00PM EDT | 1,160.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241115C01170000 | 2024-05-01 10:03AM EDT | 1,170.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01180000 | 2024-04-29 2:01PM EDT | 1,180.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01190000 | 2024-04-29 2:01PM EDT | 1,190.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115C01200000 | 2024-05-01 2:14PM EDT | 1,200.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA241115C01210000 | 2024-05-01 3:53PM EDT | 1,210.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115C01220000 | 2024-04-29 2:01PM EDT | 1,220.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01230000 | 2024-04-30 3:15PM EDT | 1,230.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01240000 | 2024-05-01 12:11PM EDT | 1,240.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241115C01250000 | 2024-05-01 3:41PM EDT | 1,250.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA241115C01260000 | 2024-04-30 3:07PM EDT | 1,260.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01270000 | 2024-05-01 10:03AM EDT | 1,270.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01280000 | 2024-05-01 2:53PM EDT | 1,280.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01290000 | 2024-05-01 3:46PM EDT | 1,290.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01300000 | 2024-05-01 3:17PM EDT | 1,300.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115C01320000 | 2024-04-22 2:16PM EDT | 1,320.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01340000 | 2024-05-01 3:09PM EDT | 1,340.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 1,360.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241115C01380000 | 2024-05-01 11:18AM EDT | 1,380.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA241115C01400000 | 2024-05-01 3:18PM EDT | 1,400.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| NVDA241115C01410000 | 2024-04-22 2:28PM EDT | 1,410.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01420000 | 2024-04-30 11:16AM EDT | 1,420.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01430000 | 2024-04-30 11:16AM EDT | 1,430.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01440000 | 2024-04-30 11:47AM EDT | 1,440.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01450000 | 2024-05-01 10:11AM EDT | 1,450.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115C01460000 | 2024-04-29 10:29AM EDT | 1,460.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115C01470000 | 2024-04-30 2:21PM EDT | 1,470.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01480000 | 2024-04-23 11:18AM EDT | 1,480.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01490000 | 2024-05-01 2:33PM EDT | 1,490.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01500000 | 2024-05-01 9:37AM EDT | 1,500.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115C01520000 | 2024-04-23 12:48PM EDT | 1,520.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01540000 | 2024-04-29 9:53AM EDT | 1,540.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| NVDA241115C01560000 | 2024-04-23 11:54AM EDT | 1,560.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241115C01580000 | 2024-04-26 3:54PM EDT | 1,580.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115C01600000 | 2024-05-01 12:02PM EDT | 1,600.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01620000 | 2024-04-22 9:52AM EDT | 1,620.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01640000 | 2024-04-22 1:28PM EDT | 1,640.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01650000 | 2024-05-01 11:48AM EDT | 1,650.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01660000 | 2024-04-30 10:12AM EDT | 1,660.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01670000 | 2024-04-25 9:30AM EDT | 1,670.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 1,680.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01690000 | 2024-04-30 10:03AM EDT | 1,690.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241115C01700000 | 2024-04-29 1:31PM EDT | 1,700.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115C01710000 | 2024-04-29 9:58AM EDT | 1,710.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01720000 | 2024-04-26 10:18AM EDT | 1,720.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01730000 | 2024-05-01 10:06AM EDT | 1,730.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01740000 | 2024-04-30 10:42AM EDT | 1,740.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01750000 | 2024-04-30 3:48PM EDT | 1,750.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01760000 | 2024-04-15 2:53PM EDT | 1,760.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01770000 | 2024-04-08 12:26PM EDT | 1,770.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01780000 | 2024-03-22 11:45AM EDT | 1,780.00 | 24.40 | 4.05 | 4.65 | 0.00 | - | 3 | 2 | 52.71% |
| NVDA241115C01790000 | 2024-04-29 10:12AM EDT | 1,790.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01800000 | 2024-05-01 2:44PM EDT | 1,800.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115C01810000 | 2024-04-26 10:55AM EDT | 1,810.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 1,820.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 1,830.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241115C01840000 | 2024-04-26 2:16PM EDT | 1,840.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA241115C01850000 | 2024-05-01 11:51AM EDT | 1,850.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01860000 | 2024-03-25 9:37AM EDT | 1,860.00 | 23.75 | 4.00 | 5.40 | 0.00 | - | 1 | 89 | 55.76% |
| NVDA241115C01870000 | 2024-04-12 10:41AM EDT | 1,870.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA241115C01880000 | 2024-04-30 11:32AM EDT | 1,880.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01890000 | 2024-05-01 11:56AM EDT | 1,890.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01900000 | 2024-05-01 12:38PM EDT | 1,900.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01910000 | 2024-05-01 11:48AM EDT | 1,910.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 1,920.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115C01930000 | 2024-05-01 1:39PM EDT | 1,930.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115C01940000 | 2024-05-01 3:32PM EDT | 1,940.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 256.25% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 203.91% |
| NVDA241115P00015000 | 2024-03-08 11:21AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 153.13% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
| NVDA241115P00030000 | 2024-03-19 3:03PM EDT | 30.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 160.74% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 8 | 133.79% |
| NVDA241115P00100000 | 2024-04-15 2:31PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 110.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 96.58% |
| NVDA241115P00120000 | 2024-03-20 1:10PM EDT | 120.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 92.77% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 130.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 88.28% |
| NVDA241115P00140000 | 2024-04-05 9:30AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00150000 | 2024-04-30 9:30AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00160000 | 2024-05-01 1:03PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA241115P00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00200000 | 2024-04-25 12:34PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241115P00210000 | 2024-04-26 12:14PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA241115P00230000 | 2024-04-19 1:28PM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115P00240000 | 2024-04-24 10:34AM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00250000 | 2024-04-24 1:24PM EDT | 250.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241115P00270000 | 2024-04-30 3:09PM EDT | 270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00280000 | 2024-04-29 2:58PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 290.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00300000 | 2024-05-01 2:17PM EDT | 300.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 310.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00320000 | 2024-05-01 11:59AM EDT | 320.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00350000 | 2024-05-01 2:58PM EDT | 350.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 360.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00370000 | 2024-05-01 10:58AM EDT | 370.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00380000 | 2024-05-01 11:59AM EDT | 380.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00390000 | 2024-05-01 11:03AM EDT | 390.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00400000 | 2024-05-01 10:58AM EDT | 400.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241115P00410000 | 2024-05-01 9:41AM EDT | 410.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241115P00420000 | 2024-05-01 11:03AM EDT | 420.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00430000 | 2024-05-01 12:02PM EDT | 430.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00440000 | 2024-04-29 9:42AM EDT | 440.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00450000 | 2024-05-01 12:54PM EDT | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115P00460000 | 2024-05-01 12:01PM EDT | 460.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 470.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00480000 | 2024-05-01 11:18AM EDT | 480.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115P00490000 | 2024-05-01 10:06AM EDT | 490.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00500000 | 2024-05-01 3:52PM EDT | 500.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 510.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00520000 | 2024-05-01 3:09PM EDT | 520.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00530000 | 2024-05-01 12:01PM EDT | 530.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115P00540000 | 2024-05-01 10:06AM EDT | 540.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115P00550000 | 2024-05-01 3:09PM EDT | 550.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241115P00560000 | 2024-05-01 1:46PM EDT | 560.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115P00570000 | 2024-04-30 1:19PM EDT | 570.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00580000 | 2024-04-29 9:52AM EDT | 580.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00590000 | 2024-04-30 11:48AM EDT | 590.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241115P00600000 | 2024-05-01 2:09PM EDT | 600.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA241115P00610000 | 2024-04-30 12:57PM EDT | 610.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115P00620000 | 2024-04-30 9:42AM EDT | 620.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00630000 | 2024-04-30 12:53PM EDT | 630.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115P00640000 | 2024-04-30 11:48AM EDT | 640.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241115P00650000 | 2024-05-01 12:50PM EDT | 650.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00660000 | 2024-04-29 9:37AM EDT | 660.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00670000 | 2024-04-30 10:00AM EDT | 670.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00680000 | 2024-05-01 3:05PM EDT | 680.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241115P00690000 | 2024-04-29 9:37AM EDT | 690.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00700000 | 2024-05-01 3:24PM EDT | 700.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA241115P00710000 | 2024-05-01 1:06PM EDT | 710.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA241115P00720000 | 2024-05-01 1:06PM EDT | 720.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115P00730000 | 2024-04-26 1:59PM EDT | 730.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115P00740000 | 2024-05-01 11:20AM EDT | 740.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241115P00750000 | 2024-05-01 3:38PM EDT | 750.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA241115P00760000 | 2024-05-01 3:55PM EDT | 760.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115P00770000 | 2024-05-01 9:37AM EDT | 770.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241115P00780000 | 2024-05-01 9:59AM EDT | 780.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA241115P00790000 | 2024-05-01 3:00PM EDT | 790.00 | 80.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241115P00800000 | 2024-05-01 3:32PM EDT | 800.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA241115P00810000 | 2024-05-01 3:00PM EDT | 810.00 | 90.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA241115P00820000 | 2024-05-01 2:21PM EDT | 820.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| NVDA241115P00830000 | 2024-05-01 3:52PM EDT | 830.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.03% |
| NVDA241115P00840000 | 2024-05-01 2:34PM EDT | 840.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P00850000 | 2024-05-01 3:15PM EDT | 850.00 | 110.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00860000 | 2024-05-01 9:58AM EDT | 860.00 | 121.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00870000 | 2024-05-01 9:30AM EDT | 870.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00880000 | 2024-04-30 1:02PM EDT | 880.00 | 121.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115P00890000 | 2024-04-29 12:43PM EDT | 890.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00900000 | 2024-05-01 12:54PM EDT | 900.00 | 156.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00910000 | 2024-04-26 10:57AM EDT | 910.00 | 139.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 920.00 | 190.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00930000 | 2024-04-30 1:16PM EDT | 930.00 | 152.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00940000 | 2024-05-01 10:44AM EDT | 940.00 | 170.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115P00950000 | 2024-04-30 12:01PM EDT | 950.00 | 162.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00960000 | 2024-04-26 1:47PM EDT | 960.00 | 164.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 970.00 | 177.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00980000 | 2024-05-01 3:59PM EDT | 980.00 | 203.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115P00990000 | 2024-04-26 2:21PM EDT | 990.00 | 188.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 1,000.00 | 195.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 1,010.00 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 30.49% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 1,020.00 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 29.67% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 1,030.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 1,040.00 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01050000 | 2024-04-30 1:11PM EDT | 1,050.00 | 233.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 1,060.00 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 44.49% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 1,070.00 | 243.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 1,080.00 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 27.13% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 1,090.00 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 67.19% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 1,100.00 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 67.54% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 1,110.00 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 48.58% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 1,120.00 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 44.32% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 1,130.00 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 49.04% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 1,140.00 | 298.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 1,150.00 | 311.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 1,160.00 | 299.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 1,170.00 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 1,180.00 | 332.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 1,190.00 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 1,200.00 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 71.96% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 1,210.00 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 71.91% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 1,220.00 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 1,230.00 | 379.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 1,240.00 | 388.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 1,250.00 | 396.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 1,260.00 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 1,270.00 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 1,280.00 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 1,290.00 | 465.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01300000 | 2024-04-23 10:10AM EDT | 1,300.00 | 491.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 1,320.00 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 77.72% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 1,340.00 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 1,360.00 | 566.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 1,380.00 | 552.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 1,400.00 | 640.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 1,410.00 | 544.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 1,420.00 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 1,430.00 | 600.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 1,450.00 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 1,460.00 | 581.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 1,470.00 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 67.10% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 1,480.00 | 651.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 1,490.00 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 1,500.00 | 742.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 1,520.00 | 725.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 1,540.00 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 70.47% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 1,560.00 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 1,580.00 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 1,600.00 | 699.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 1,620.00 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 1,640.00 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 1,650.00 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 1,690.00 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 1,700.00 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 1,720.00 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 1,730.00 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 1,740.00 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 1,750.00 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 1,760.00 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 1,770.00 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 1,780.00 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 1,790.00 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 1,800.00 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 1,810.00 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 1,850.00 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 0.00% |
