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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 578,87 +3 287,21 (+5,95 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221C00005000 | 2024-04-23 12:32PM EDT | 5.00 | 880.09 | 878.25 | 889.40 | +63.47 | +7.77% | 2 | 132 | 300.20% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 10.00 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 260.06% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 15.00 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 224.32% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 864.92 | 816.95 | 828.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 25.00 | 844.56 | 859.15 | 869.95 | 0.00 | - | - | 1 | 198.97% |
| NVDA250221C00035000 | 2024-05-03 9:40AM EDT | 35.00 | 840.00 | 849.55 | 860.40 | +105.00 | +14.29% | 1 | 1 | 183.42% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 200.00 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 107.98% |
| NVDA250221C00210000 | 2024-05-01 1:27PM EDT | 210.00 | 619.33 | 682.75 | 693.70 | 0.00 | - | 1 | 3 | 105.11% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 220.00 | 595.82 | 675.10 | 683.20 | 0.00 | - | 1 | 1 | 103.86% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 619.32 | 656.20 | 663.95 | 0.00 | - | 1 | 2 | 99.48% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 270.00 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 95.72% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 280.00 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 96.48% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 290.00 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 78.81% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 300.00 | 489.73 | 599.80 | 607.65 | 0.00 | - | 4 | 13 | 89.23% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 310.00 | 501.77 | 590.55 | 598.20 | 0.00 | - | 1 | 3 | 87.70% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 320.00 | 507.38 | 581.20 | 588.80 | 0.00 | - | 2 | 1 | 86.17% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 330.00 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 340.00 | 459.50 | 562.80 | 569.15 | 0.00 | - | 2 | 8 | 82.83% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 350.00 | 446.63 | 553.50 | 561.30 | 0.00 | - | 1 | 5 | 82.34% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 360.00 | 508.02 | 544.25 | 551.90 | 0.00 | - | 1 | 6 | 80.93% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 380.00 | 496.28 | 526.10 | 534.10 | 0.00 | - | 1 | 3 | 78.89% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 390.00 | 418.98 | 516.90 | 524.65 | 0.00 | - | 1 | 11 | 77.52% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 400.00 | 426.63 | 507.90 | 515.75 | 0.00 | - | 1 | 46 | 76.53% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 410.00 | 450.00 | 498.90 | 505.45 | 0.00 | - | 1 | 17 | 74.87% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 420.00 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 72.72% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 421.82 | 481.10 | 487.45 | 0.00 | - | 1 | 5 | 72.90% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 440.00 | 370.43 | 472.15 | 478.90 | 0.00 | - | 2 | 5 | 72.08% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 450.00 | 388.65 | 463.35 | 469.75 | 0.00 | - | 2 | 35 | 71.06% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 460.00 | 359.80 | 454.60 | 461.35 | 0.00 | - | 2 | 5 | 70.34% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 470.00 | 353.71 | 446.00 | 452.45 | 0.00 | - | 3 | 23 | 69.48% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 480.00 | 359.50 | 437.35 | 445.00 | 0.00 | - | 8 | 14 | 69.11% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 490.00 | 391.65 | 431.15 | 434.25 | 0.00 | - | 3 | 19 | 68.40% |
| NVDA250221C00500000 | 2024-05-02 10:20AM EDT | 500.00 | 376.45 | 423.10 | 425.30 | 0.00 | - | 1 | 15 | 67.65% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 510.00 | 375.15 | 414.25 | 417.40 | 0.00 | - | 1 | 18 | 66.97% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 520.00 | 380.60 | 406.00 | 409.05 | 0.00 | - | 3 | 28 | 66.31% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 530.00 | 287.75 | 397.75 | 401.00 | 0.00 | - | 2 | 13 | 65.73% |
| NVDA250221C00540000 | 2024-05-02 3:55PM EDT | 540.00 | 363.14 | 389.60 | 392.85 | 0.00 | - | 2 | 7 | 65.12% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 550.00 | 319.95 | 381.85 | 384.15 | 0.00 | - | 1 | 29 | 64.44% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 560.00 | 370.40 | 373.70 | 376.50 | +21.05 | +6.03% | 4 | 31 | 63.92% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 570.00 | 297.05 | 365.35 | 368.85 | 0.00 | - | 3 | 153 | 63.32% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 580.00 | 312.55 | 358.25 | 361.10 | 0.00 | - | 4 | 30 | 63.01% |
| NVDA250221C00590000 | 2024-05-02 11:33AM EDT | 590.00 | 316.75 | 350.40 | 353.25 | 0.00 | - | 23 | 117 | 62.44% |
| NVDA250221C00600000 | 2024-05-02 11:06AM EDT | 600.00 | 310.25 | 343.25 | 345.05 | 0.00 | - | 2 | 180 | 61.93% |
| NVDA250221C00605000 | 2024-04-25 2:07PM EDT | 605.00 | 290.50 | 339.10 | 341.65 | 0.00 | - | 19 | 112 | 61.70% |
| NVDA250221C00610000 | 2024-05-02 10:41AM EDT | 610.00 | 298.05 | 335.50 | 338.15 | 0.00 | - | 1 | 35 | 61.57% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 615.00 | 278.25 | 331.80 | 334.20 | 0.00 | - | 6 | 47 | 61.30% |
| NVDA250221C00620000 | 2024-05-02 10:37AM EDT | 620.00 | 290.65 | 328.05 | 330.50 | 0.00 | - | 2 | 69 | 61.07% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 625.00 | 313.35 | 324.40 | 326.85 | 0.00 | - | 16 | 72 | 60.87% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 630.00 | 265.53 | 320.70 | 323.30 | 0.00 | - | 13 | 93 | 60.67% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 635.00 | 275.50 | 317.10 | 319.65 | 0.00 | - | 2 | 66 | 60.47% |
| NVDA250221C00640000 | 2024-05-02 11:24AM EDT | 640.00 | 282.25 | 313.70 | 316.10 | 0.00 | - | 3 | 150 | 60.32% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 645.00 | 300.10 | 310.00 | 312.40 | 0.00 | - | 6 | 85 | 60.07% |
| NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 650.00 | 271.00 | 306.75 | 308.80 | 0.00 | - | 2 | 110 | 59.93% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 655.00 | 288.40 | 303.05 | 305.50 | 0.00 | - | 1 | 35 | 59.75% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 660.00 | 246.80 | 299.50 | 302.00 | 0.00 | - | 9 | 107 | 59.55% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 665.00 | 286.10 | 296.05 | 298.65 | 0.00 | - | 4 | 30 | 59.40% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 670.00 | 260.75 | 292.70 | 295.25 | 0.00 | - | 1 | 100 | 59.25% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 675.00 | 232.20 | 289.40 | 291.75 | 0.00 | - | 4 | 66 | 59.08% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 680.00 | 222.60 | 286.00 | 288.35 | 0.00 | - | 2 | 97 | 58.91% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 685.00 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 47.83% |
| NVDA250221C00690000 | 2024-05-01 3:32PM EDT | 690.00 | 245.75 | 279.35 | 281.65 | 0.00 | - | 2 | 133 | 58.58% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 695.00 | 252.05 | 276.05 | 278.30 | 0.00 | - | 1 | 83 | 58.42% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 700.00 | 224.50 | 273.15 | 275.00 | 0.00 | - | 1 | 169 | 58.33% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 705.00 | 262.10 | 269.60 | 272.05 | 0.00 | - | 1 | 54 | 58.18% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 710.00 | 236.70 | 266.40 | 268.90 | 0.00 | - | 3 | 93 | 58.05% |
| NVDA250221C00715000 | 2024-04-23 1:11PM EDT | 715.00 | 209.85 | 263.25 | 265.75 | 0.00 | - | 1 | 99 | 57.92% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 720.00 | 255.80 | 260.10 | 262.60 | 0.00 | - | 1 | 36 | 57.78% |
| NVDA250221C00725000 | 2024-04-29 9:46AM EDT | 725.00 | 238.05 | 257.00 | 259.55 | 0.00 | - | 4 | 58 | 57.66% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 730.00 | 207.03 | 254.00 | 256.40 | 0.00 | - | 2 | 21 | 57.54% |
| NVDA250221C00735000 | 2024-04-24 11:54AM EDT | 735.00 | 195.95 | 250.90 | 253.35 | 0.00 | - | 4 | 36 | 57.40% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 740.00 | 236.24 | 247.85 | 250.45 | 0.00 | - | 2 | 49 | 57.30% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 745.00 | 196.35 | 244.85 | 247.45 | 0.00 | - | 4 | 72 | 57.18% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 750.00 | 210.00 | 242.25 | 244.05 | 0.00 | - | 1 | 121 | 57.05% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 755.00 | 210.00 | 238.95 | 241.50 | 0.00 | - | 2 | 104 | 56.95% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 760.00 | 196.40 | 236.05 | 238.50 | 0.00 | - | 1 | 34 | 56.82% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 765.00 | 226.50 | 233.20 | 235.70 | 0.00 | - | 1 | 93 | 56.73% |
| NVDA250221C00770000 | 2024-05-02 12:56PM EDT | 770.00 | 202.25 | 230.35 | 232.60 | 0.00 | - | 2 | 37 | 56.58% |
| NVDA250221C00775000 | 2024-04-19 3:03PM EDT | 775.00 | 150.80 | 227.55 | 230.15 | 0.00 | - | 8 | 145 | 56.55% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 780.00 | 181.77 | 224.70 | 227.40 | 0.00 | - | 1 | 53 | 56.45% |
| NVDA250221C00785000 | 2024-04-24 9:54AM EDT | 785.00 | 179.83 | 222.10 | 224.45 | 0.00 | - | 1 | 32 | 56.35% |
| NVDA250221C00790000 | 2024-05-02 3:05PM EDT | 790.00 | 200.00 | 219.20 | 221.80 | 0.00 | - | 1 | 144 | 56.24% |
| NVDA250221C00795000 | 2024-05-03 10:59AM EDT | 795.00 | 211.68 | 216.55 | 218.75 | +2.40 | +1.15% | 3 | 65 | 56.10% |
| NVDA250221C00800000 | 2024-05-03 1:58PM EDT | 800.00 | 216.25 | 214.20 | 215.95 | +26.90 | +14.21% | 9 | 205 | 56.05% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 810.00 | 165.65 | 208.55 | 211.05 | 0.00 | - | 2 | 85 | 55.88% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 820.00 | 171.00 | 203.45 | 205.60 | 0.00 | - | 5 | 79 | 55.67% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 830.00 | 170.30 | 198.45 | 200.70 | 0.00 | - | 12 | 127 | 55.55% |
| NVDA250221C00840000 | 2024-05-03 12:09PM EDT | 840.00 | 193.86 | 193.45 | 195.75 | +39.76 | +25.80% | 1 | 81 | 55.39% |
| NVDA250221C00850000 | 2024-05-02 11:07AM EDT | 850.00 | 190.00 | 188.85 | 190.80 | +23.90 | +14.39% | 1 | 225 | 55.27% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 860.00 | 166.45 | 183.90 | 186.10 | 0.00 | - | 5 | 124 | 55.10% |
| NVDA250221C00870000 | 2024-05-03 3:59PM EDT | 870.00 | 180.10 | 180.10 | 181.40 | +30.56 | +20.44% | 7 | 102 | 55.09% |
| NVDA250221C00880000 | 2024-05-03 12:09PM EDT | 880.00 | 175.20 | 174.85 | 176.95 | +24.65 | +16.37% | 1 | 120 | 54.86% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 890.00 | 141.15 | 170.20 | 172.60 | 0.00 | - | 1 | 253 | 54.72% |
| NVDA250221C00900000 | 2024-05-03 1:24PM EDT | 900.00 | 169.30 | 166.15 | 167.70 | +25.92 | +18.08% | 4 | 296 | 54.56% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 910.00 | 128.54 | 161.65 | 163.45 | 0.00 | - | 1 | 311 | 54.40% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 920.00 | 155.85 | 157.70 | 159.50 | +2.15 | +1.40% | 9 | 235 | 54.35% |
| NVDA250221C00930000 | 2024-05-03 12:11PM EDT | 930.00 | 154.28 | 153.65 | 155.30 | +29.24 | +23.38% | 1 | 219 | 54.22% |
| NVDA250221C00940000 | 2024-05-03 10:17AM EDT | 940.00 | 145.66 | 149.70 | 151.35 | +10.86 | +8.06% | 1 | 220 | 54.12% |
| NVDA250221C00950000 | 2024-05-03 2:24PM EDT | 950.00 | 149.10 | 145.90 | 147.40 | +25.40 | +20.53% | 1 | 239 | 54.02% |
| NVDA250221C00960000 | 2024-05-03 9:35AM EDT | 960.00 | 136.40 | 142.10 | 143.70 | +13.15 | +10.67% | 1 | 123 | 53.93% |
| NVDA250221C00970000 | 2024-05-03 12:16PM EDT | 970.00 | 138.77 | 138.40 | 140.00 | +28.82 | +26.21% | 1 | 168 | 53.83% |
| NVDA250221C00980000 | 2024-05-03 12:16PM EDT | 980.00 | 135.18 | 134.80 | 136.40 | +13.03 | +10.67% | 1 | 110 | 53.74% |
| NVDA250221C00990000 | 2024-05-03 12:21PM EDT | 990.00 | 130.50 | 131.30 | 132.90 | +12.50 | +10.59% | 2 | 93 | 53.66% |
| NVDA250221C01000000 | 2024-05-03 3:59PM EDT | 1,000.00 | 128.59 | 127.95 | 129.40 | +13.54 | +11.77% | 73 | 508 | 53.58% |
| NVDA250221C01010000 | 2024-05-02 3:47PM EDT | 1,010.00 | 112.80 | 124.90 | 126.05 | 0.00 | - | 6 | 118 | 53.55% |
| NVDA250221C01020000 | 2024-05-03 1:18PM EDT | 1,020.00 | 124.50 | 121.35 | 122.80 | +15.05 | +13.75% | 1 | 166 | 53.43% |
| NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 1,030.00 | 106.60 | 118.15 | 119.60 | 0.00 | - | 6 | 164 | 53.35% |
| NVDA250221C01040000 | 2024-05-02 3:46PM EDT | 1,040.00 | 118.04 | 115.10 | 116.50 | +13.99 | +13.45% | 1 | 265 | 53.29% |
| NVDA250221C01050000 | 2024-05-03 11:53AM EDT | 1,050.00 | 110.95 | 111.85 | 113.60 | +10.45 | +10.40% | 304 | 1,565 | 53.20% |
| NVDA250221C01060000 | 2024-05-03 1:51PM EDT | 1,060.00 | 111.05 | 109.15 | 110.55 | +13.30 | +13.61% | 3 | 252 | 53.16% |
| NVDA250221C01070000 | 2024-05-02 3:48PM EDT | 1,070.00 | 95.40 | 106.25 | 107.75 | 0.00 | - | 6 | 73 | 53.11% |
| NVDA250221C01080000 | 2024-05-03 3:50PM EDT | 1,080.00 | 104.00 | 103.45 | 104.90 | +11.40 | +12.31% | 2 | 64 | 53.04% |
| NVDA250221C01090000 | 2024-05-03 1:45PM EDT | 1,090.00 | 102.15 | 100.75 | 102.20 | +11.80 | +13.06% | 6 | 137 | 52.99% |
| NVDA250221C01100000 | 2024-05-03 2:09PM EDT | 1,100.00 | 100.35 | 98.10 | 99.50 | +12.70 | +14.49% | 8 | 197 | 52.93% |
| NVDA250221C01110000 | 2024-05-02 3:52PM EDT | 1,110.00 | 85.25 | 95.50 | 96.95 | 0.00 | - | 11 | 86 | 52.88% |
| NVDA250221C01120000 | 2024-05-02 10:18AM EDT | 1,120.00 | 75.51 | 92.90 | 94.45 | 0.00 | - | 1 | 44 | 52.82% |
| NVDA250221C01130000 | 2024-05-02 12:41PM EDT | 1,130.00 | 75.50 | 90.50 | 91.95 | 0.00 | - | 4 | 71 | 52.78% |
| NVDA250221C01140000 | 2024-05-03 1:45PM EDT | 1,140.00 | 89.50 | 88.15 | 89.60 | +5.63 | +6.71% | 14 | 59 | 52.74% |
| NVDA250221C01150000 | 2024-05-03 1:51PM EDT | 1,150.00 | 87.65 | 85.85 | 87.20 | +13.17 | +17.68% | 10 | 67 | 52.69% |
| NVDA250221C01160000 | 2024-05-02 10:58AM EDT | 1,160.00 | 70.30 | 83.55 | 84.95 | 0.00 | - | 8 | 103 | 52.65% |
| NVDA250221C01170000 | 2024-04-29 2:49PM EDT | 1,170.00 | 80.10 | 81.30 | 82.80 | 0.00 | - | 10 | 19 | 52.61% |
| NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 1,180.00 | 49.20 | 79.10 | 80.65 | 0.00 | - | 1 | 46 | 52.56% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 1,190.00 | 62.18 | 77.15 | 78.55 | 0.00 | - | 1 | 35 | 52.55% |
| NVDA250221C01200000 | 2024-05-02 10:29AM EDT | 1,200.00 | 62.35 | 75.10 | 76.45 | 0.00 | - | 12 | 139 | 52.50% |
| NVDA250221C01210000 | 2024-04-10 11:13AM EDT | 1,210.00 | 69.30 | 73.00 | 74.50 | 0.00 | - | 5 | 32 | 52.45% |
| NVDA250221C01220000 | 2024-05-01 11:19AM EDT | 1,220.00 | 54.03 | 71.35 | 72.55 | 0.00 | - | 5 | 55 | 52.46% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 1,230.00 | 56.70 | 69.45 | 70.70 | 0.00 | - | 1 | 7 | 52.44% |
| NVDA250221C01240000 | 2024-05-03 10:48AM EDT | 1,240.00 | 67.75 | 67.40 | 68.85 | +3.30 | +5.12% | 1 | 18 | 52.36% |
| NVDA250221C01250000 | 2024-05-03 2:32PM EDT | 1,250.00 | 68.50 | 65.85 | 67.00 | +12.50 | +22.32% | 2 | 82 | 52.36% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 1,260.00 | 62.45 | 63.90 | 65.35 | 0.00 | - | 2 | 73 | 52.31% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 1,270.00 | 47.50 | 62.30 | 63.65 | 0.00 | - | 1 | 14 | 52.30% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 1,280.00 | 40.20 | 60.60 | 62.00 | 0.00 | - | 5 | 14 | 52.26% |
| NVDA250221C01290000 | 2024-04-24 2:57PM EDT | 1,290.00 | 35.45 | 59.10 | 60.40 | 0.00 | - | 1 | 60 | 52.26% |
| NVDA250221C01300000 | 2024-05-03 2:29PM EDT | 1,300.00 | 60.00 | 57.80 | 58.80 | +0.90 | +1.52% | 2 | 391 | 52.27% |
| NVDA250221C01310000 | 2024-04-22 9:45AM EDT | 1,310.00 | 35.25 | 55.95 | 57.30 | 0.00 | - | 1 | 47 | 52.19% |
| NVDA250221C01320000 | 2024-05-03 1:29PM EDT | 1,320.00 | 56.00 | 54.50 | 55.85 | +11.00 | +24.44% | 2 | 17 | 52.18% |
| NVDA250221C01330000 | 2024-04-19 12:56PM EDT | 1,330.00 | 37.90 | 53.15 | 54.40 | 0.00 | - | 3 | 61 | 52.17% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 1,340.00 | 31.90 | 51.70 | 53.05 | 0.00 | - | 1 | 12 | 52.15% |
| NVDA250221C01350000 | 2024-04-29 9:53AM EDT | 1,350.00 | 45.43 | 50.40 | 51.65 | 0.00 | - | 1 | 80 | 52.13% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 1,360.00 | 53.74 | 49.05 | 50.35 | 0.00 | - | 2 | 17 | 52.12% |
| NVDA250221C01370000 | 2024-04-29 9:56AM EDT | 1,370.00 | 43.90 | 47.95 | 49.10 | 0.00 | - | 2 | 15 | 52.14% |
| NVDA250221C01380000 | 2024-04-30 10:10AM EDT | 1,380.00 | 48.65 | 46.85 | 47.90 | 0.00 | - | 1 | 87 | 52.17% |
| NVDA250221C01390000 | 2024-04-15 11:58AM EDT | 1,390.00 | 50.21 | 45.35 | 46.55 | 0.00 | - | 2 | 23 | 52.07% |
| NVDA250221C01400000 | 2024-05-03 1:17PM EDT | 1,400.00 | 46.00 | 44.50 | 45.35 | +8.62 | +23.06% | 3 | 97 | 52.12% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 1,410.00 | 26.10 | 43.35 | 44.25 | 0.00 | - | 2 | 12 | 52.12% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 1,420.00 | 40.84 | 42.25 | 43.15 | 0.00 | - | 2 | 47 | 52.12% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 1,430.00 | 40.52 | 40.90 | 42.10 | 0.00 | - | 2 | 5 | 52.06% |
| NVDA250221C01440000 | 2024-04-30 3:18PM EDT | 1,440.00 | 38.53 | 40.15 | 41.00 | 0.00 | - | 1 | 134 | 52.11% |
| NVDA250221C01450000 | 2024-05-03 1:59PM EDT | 1,450.00 | 40.17 | 39.10 | 40.05 | +8.17 | +25.53% | 2 | 235 | 52.11% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 1,460.00 | 28.80 | 37.85 | 39.00 | 0.00 | - | 1 | 29 | 52.04% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 1,470.00 | 35.45 | 37.20 | 38.15 | 0.00 | - | 4 | 6 | 52.13% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 1,480.00 | 21.27 | 36.25 | 37.25 | 0.00 | - | 2 | 24 | 52.14% |
| NVDA250221C01490000 | 2024-04-09 12:53PM EDT | 1,490.00 | 31.25 | 35.30 | 36.35 | 0.00 | - | 1 | 7 | 52.13% |
| NVDA250221C01500000 | 2024-05-03 2:51PM EDT | 1,500.00 | 35.66 | 34.30 | 35.45 | -0.29 | -0.81% | 25 | 109 | 52.11% |
| NVDA250221C01510000 | 2024-04-22 1:48PM EDT | 1,510.00 | 19.76 | 33.40 | 34.60 | 0.00 | - | 2 | 20 | 52.10% |
| NVDA250221C01520000 | 2024-05-03 2:10PM EDT | 1,520.00 | 34.00 | 32.55 | 33.80 | +2.35 | +7.42% | 1 | 28 | 52.11% |
| NVDA250221C01530000 | 2024-05-02 9:34AM EDT | 1,530.00 | 27.95 | 32.00 | 33.00 | 0.00 | - | 1 | 18 | 52.18% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 1,540.00 | 18.35 | 31.10 | 32.20 | 0.00 | - | 2 | 21 | 52.16% |
| NVDA250221C01550000 | 2024-04-24 3:59PM EDT | 1,550.00 | 17.50 | 30.40 | 31.35 | 0.00 | - | 1 | 3 | 52.16% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 1,560.00 | 30.33 | 29.55 | 30.65 | 0.00 | - | 2 | 110 | 52.16% |
| NVDA250221C01570000 | 2024-05-02 3:00PM EDT | 1,570.00 | 24.55 | 28.80 | 30.00 | 0.00 | - | 1 | 61 | 52.18% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 1,580.00 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 50.14% |
| NVDA250221C01590000 | 2024-04-16 11:02AM EDT | 1,590.00 | 28.00 | 27.65 | 28.60 | 0.00 | - | 2 | 26 | 52.26% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 1,600.00 | 20.90 | 26.90 | 27.80 | 0.00 | - | 27 | 204 | 52.21% |
| NVDA250221C01610000 | 2024-05-03 3:49PM EDT | 1,610.00 | 26.65 | 26.15 | 27.30 | +4.30 | +19.24% | 15 | 21 | 52.24% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 1,620.00 | 18.49 | 25.55 | 26.50 | 0.00 | - | 1 | 109 | 52.21% |
| NVDA250221C01630000 | 2024-05-03 3:49PM EDT | 1,630.00 | 25.45 | 24.95 | 26.00 | +10.85 | +74.32% | 10 | 44 | 52.26% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 1,640.00 | 16.42 | 24.35 | 25.45 | 0.00 | - | 2 | 245 | 52.29% |
| NVDA250221C01650000 | 2024-05-03 3:24PM EDT | 1,650.00 | 24.55 | 24.00 | 24.85 | +1.35 | +5.82% | 20 | 199 | 52.36% |
| NVDA250221C01660000 | 2024-05-03 3:25PM EDT | 1,660.00 | 23.90 | 23.25 | 24.30 | -0.92 | -3.71% | 5 | 3 | 52.33% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 1,670.00 | 23.25 | 22.90 | 23.80 | 0.00 | - | 1 | 41 | 52.42% |
| NVDA250221C01680000 | 2024-04-30 12:22PM EDT | 1,680.00 | 22.50 | 22.20 | 23.20 | 0.00 | - | 1 | 47 | 52.37% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 1,690.00 | 12.00 | 21.70 | 22.55 | 0.00 | - | 1 | 4 | 52.36% |
| NVDA250221C01700000 | 2024-04-26 3:34PM EDT | 1,700.00 | 21.22 | 21.25 | 22.20 | -1.01 | -4.54% | 1 | 47 | 52.44% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 1,710.00 | 13.31 | 20.70 | 21.70 | 0.00 | - | 1 | 15 | 52.44% |
| NVDA250221C01720000 | 2024-05-01 12:04PM EDT | 1,720.00 | 14.70 | 20.25 | 21.25 | 0.00 | - | 1 | 5 | 52.48% |
| NVDA250221C01730000 | 2024-04-08 1:10PM EDT | 1,730.00 | 21.19 | 19.80 | 20.65 | 0.00 | - | 22 | 22 | 52.46% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 1,740.00 | 19.16 | 19.35 | 20.35 | 0.00 | - | 2 | 13 | 52.53% |
| NVDA250221C01750000 | 2024-04-30 3:42PM EDT | 1,750.00 | 19.27 | 18.95 | 19.75 | 0.00 | - | 16 | 65 | 52.52% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 1,760.00 | 17.05 | 18.50 | 19.45 | 0.00 | - | 1 | 57 | 52.57% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 1,770.00 | 19.32 | 18.10 | 19.00 | 0.00 | - | 28 | 62 | 52.59% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 1,780.00 | 19.25 | 17.70 | 18.65 | 0.00 | - | 1 | 119 | 52.64% |
| NVDA250221C01790000 | 2024-05-03 11:12AM EDT | 1,790.00 | 16.60 | 17.30 | 18.30 | +2.60 | +18.57% | 3 | 372 | 52.68% |
| NVDA250221C01800000 | 2024-05-02 10:46AM EDT | 1,800.00 | 13.70 | 17.05 | 17.80 | 0.00 | - | 1 | 550 | 52.71% |
| NVDA250221C01810000 | 2024-05-01 1:38PM EDT | 1,810.00 | 13.01 | 16.55 | 17.55 | 0.00 | - | 2 | 30 | 52.74% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 1,820.00 | 17.85 | 16.35 | 17.15 | 0.00 | - | 12 | 34 | 52.81% |
| NVDA250221C01830000 | 2024-05-03 9:47AM EDT | 1,830.00 | 16.00 | 15.75 | 16.85 | +1.00 | +6.67% | 2 | 1 | 52.77% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 1,840.00 | 16.19 | 14.05 | 17.45 | 0.00 | - | 1 | 15 | 52.65% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 1,850.00 | 11.90 | 15.25 | 16.15 | 0.00 | - | 1 | 26 | 52.89% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 1,860.00 | 16.30 | 13.45 | 16.75 | 0.00 | - | 58 | 32 | 52.71% |
| NVDA250221C01870000 | 2024-05-03 12:06PM EDT | 1,870.00 | 15.15 | 13.15 | 16.40 | +4.55 | +42.92% | 1 | 8 | 52.74% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 1,880.00 | 8.65 | 12.85 | 16.10 | 0.00 | - | 2 | 9 | 52.77% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 1,890.00 | 15.21 | 13.65 | 15.80 | 0.00 | - | 22 | 15 | 53.23% |
| NVDA250221C01900000 | 2024-05-03 3:51PM EDT | 1,900.00 | 14.10 | 13.75 | 14.45 | -0.43 | -2.96% | 101 | 581 | 53.01% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 1,910.00 | 8.00 | 12.00 | 15.20 | 0.00 | - | 10 | 46 | 52.87% |
| NVDA250221C01920000 | 2024-04-29 3:01PM EDT | 1,920.00 | 13.50 | 11.75 | 14.90 | 0.00 | - | 1 | 55 | 52.90% |
| NVDA250221C01930000 | 2024-05-01 2:27PM EDT | 1,930.00 | 10.60 | 11.50 | 14.60 | 0.00 | - | 2 | 101 | 52.93% |
| NVDA250221C01940000 | 2024-05-03 3:52PM EDT | 1,940.00 | 13.10 | 12.70 | 13.40 | +1.85 | +16.44% | 83 | 447 | 53.19% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250221P00005000 | 2024-05-03 12:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 43 | 165.63% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 140.63% |
| NVDA250221P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 128.13% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 459 | 118.75% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 25.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 2 | 5 | 152.54% |
| NVDA250221P00040000 | 2024-05-01 1:52PM EDT | 40.00 | 0.01 | 0.01 | 0.49 | 0.00 | - | 5 | 12 | 131.06% |
| NVDA250221P00050000 | 2024-05-03 9:52AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 464 | 98.44% |
| NVDA250221P00200000 | 2024-05-03 11:20AM EDT | 200.00 | 0.44 | 0.28 | 0.68 | -0.06 | -12.00% | 1 | 123 | 66.36% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 210.00 | 0.77 | 0.09 | 1.03 | 0.00 | - | 2 | 6 | 65.38% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 220.00 | 1.00 | 0.17 | 1.12 | 0.00 | - | 1 | 120 | 64.43% |
| NVDA250221P00230000 | 2024-04-10 1:32PM EDT | 230.00 | 0.72 | 0.27 | 1.22 | 0.00 | - | 4 | 291 | 63.55% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 240.00 | 0.86 | 0.38 | 1.33 | 0.00 | - | 4 | 42 | 62.70% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 250.00 | 1.53 | 0.51 | 1.46 | 0.00 | - | 18 | 26 | 61.94% |
| NVDA250221P00260000 | 2024-05-02 10:02AM EDT | 260.00 | 1.35 | 0.65 | 1.62 | 0.00 | - | 1 | 10 | 61.26% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 270.00 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 65.65% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 280.00 | 1.91 | 0.97 | 2.02 | 0.00 | - | 40 | 88 | 60.00% |
| NVDA250221P00290000 | 2024-05-03 3:35PM EDT | 290.00 | 1.62 | 1.46 | 1.91 | -0.48 | -22.86% | 1 | 1,048 | 59.30% |
| NVDA250221P00300000 | 2024-05-03 10:54AM EDT | 300.00 | 1.95 | 1.70 | 2.13 | -0.30 | -13.33% | 2 | 265 | 58.72% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 310.00 | 2.33 | 1.60 | 2.77 | 0.00 | - | 52 | 50 | 58.23% |
| NVDA250221P00320000 | 2024-04-29 2:25PM EDT | 320.00 | 2.60 | 1.84 | 3.10 | 0.00 | - | 2 | 67 | 57.71% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 330.00 | 3.58 | 2.13 | 3.40 | 0.00 | - | 2 | 68 | 57.14% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 340.00 | 4.04 | 2.77 | 3.35 | 0.00 | - | 1 | 166 | 56.51% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 350.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 2 | 92 | 55.80% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 360.00 | 3.98 | 3.10 | 4.55 | 0.00 | - | 4 | 16 | 55.55% |
| NVDA250221P00370000 | 2024-04-30 2:18PM EDT | 370.00 | 4.70 | 3.50 | 5.00 | 0.00 | - | 1 | 23 | 55.08% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 380.00 | 6.60 | 3.95 | 5.45 | 0.00 | - | 2 | 13 | 54.59% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 390.00 | 8.02 | 4.80 | 5.25 | 0.00 | - | 1 | 215 | 53.78% |
| NVDA250221P00400000 | 2024-05-03 9:31AM EDT | 400.00 | 5.95 | 5.45 | 5.75 | -1.15 | -16.20% | 4 | 58 | 53.44% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 410.00 | 6.50 | 5.50 | 7.05 | 0.00 | - | 2 | 13 | 53.20% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 420.00 | 8.75 | 6.10 | 7.70 | 0.00 | - | 1 | 9 | 52.79% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 430.00 | 8.33 | 6.75 | 8.35 | 0.00 | - | 3 | 9 | 52.35% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 440.00 | 9.00 | 7.45 | 9.05 | 0.00 | - | 1 | 16 | 51.94% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 450.00 | 11.35 | 8.70 | 9.15 | 0.00 | - | 2 | 113 | 51.43% |
| NVDA250221P00460000 | 2024-05-03 9:32AM EDT | 460.00 | 10.10 | 9.50 | 10.00 | -1.10 | -9.82% | 1 | 22 | 51.06% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 470.00 | 15.05 | 9.90 | 11.65 | 0.00 | - | 1 | 12 | 50.88% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 19.30 | 10.75 | 12.60 | 0.00 | - | 1 | 56 | 50.47% |
| NVDA250221P00490000 | 2024-04-30 11:15AM EDT | 490.00 | 14.42 | 11.50 | 13.45 | 0.00 | - | 1 | 63 | 50.92% |
| NVDA250221P00500000 | 2024-05-03 2:59PM EDT | 500.00 | 13.75 | 13.40 | 14.05 | -3.15 | -18.64% | 1 | 291 | 50.09% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 510.00 | 16.85 | 13.75 | 16.20 | 0.00 | - | 3 | 28 | 50.66% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 520.00 | 20.40 | 14.95 | 17.50 | 0.00 | - | 25 | 152 | 50.36% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 530.00 | 31.50 | 16.25 | 18.85 | 0.00 | - | 5 | 82 | 50.04% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 540.00 | 20.40 | 17.85 | 20.35 | 0.00 | - | 2 | 53 | 49.79% |
| NVDA250221P00550000 | 2024-05-03 9:57AM EDT | 550.00 | 20.85 | 20.25 | 20.90 | -4.36 | -17.29% | 2 | 262 | 48.78% |
| NVDA250221P00560000 | 2024-05-03 1:46PM EDT | 560.00 | 22.50 | 21.85 | 22.60 | -7.10 | -23.99% | 10 | 78 | 48.59% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 570.00 | 26.30 | 22.60 | 24.70 | 0.00 | - | 1 | 103 | 48.61% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 580.00 | 28.30 | 25.40 | 26.15 | 0.00 | - | 3 | 223 | 48.14% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 590.00 | 30.62 | 27.25 | 28.05 | 0.00 | - | 1 | 28 | 47.91% |
| NVDA250221P00600000 | 2024-05-03 3:04PM EDT | 600.00 | 29.73 | 29.15 | 30.05 | -7.77 | -20.72% | 3 | 348 | 47.69% |
| NVDA250221P00605000 | 2024-05-02 12:59PM EDT | 605.00 | 36.07 | 30.15 | 31.10 | 0.00 | - | 2 | 17 | 47.59% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 610.00 | 34.84 | 31.20 | 32.20 | 0.00 | - | 2 | 49 | 47.51% |
| NVDA250221P00615000 | 2024-05-01 3:03PM EDT | 615.00 | 37.48 | 32.50 | 33.35 | 0.00 | - | 3 | 26 | 47.44% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 620.00 | 35.85 | 33.45 | 34.45 | 0.00 | - | 1 | 808 | 47.32% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 625.00 | 54.00 | 34.60 | 35.60 | 0.00 | - | 250 | 258 | 47.23% |
| NVDA250221P00630000 | 2024-05-02 9:33AM EDT | 630.00 | 42.35 | 35.75 | 36.80 | 0.00 | - | 1 | 33 | 47.14% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 635.00 | 40.30 | 37.15 | 38.00 | 0.00 | - | 2 | 25 | 47.04% |
| NVDA250221P00640000 | 2024-05-02 3:26PM EDT | 640.00 | 43.11 | 38.20 | 39.30 | 0.00 | - | 2 | 108 | 46.98% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 645.00 | 40.00 | 40.00 | 40.75 | 0.00 | - | 1 | 70 | 46.99% |
| NVDA250221P00650000 | 2024-05-03 10:34AM EDT | 650.00 | 42.40 | 41.00 | 41.85 | -4.47 | -9.54% | 2 | 332 | 46.80% |
| NVDA250221P00655000 | 2024-04-30 9:41AM EDT | 655.00 | 44.78 | 42.30 | 43.20 | 0.00 | - | 1 | 30 | 46.73% |
| NVDA250221P00660000 | 2024-05-02 12:08PM EDT | 660.00 | 50.95 | 43.60 | 44.55 | 0.00 | - | 3 | 30 | 46.64% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 665.00 | 50.14 | 44.80 | 45.95 | 0.00 | - | 5 | 10 | 46.57% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 670.00 | 62.50 | 46.45 | 47.35 | 0.00 | - | 6 | 21 | 46.48% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 675.00 | 50.11 | 47.60 | 48.80 | 0.00 | - | 1 | 14 | 46.40% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 680.00 | 60.90 | 49.00 | 50.25 | 0.00 | - | 1 | 62 | 46.31% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 685.00 | 62.41 | 50.60 | 51.75 | 0.00 | - | 2 | 6 | 46.23% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 690.00 | 64.25 | 52.05 | 53.20 | 0.00 | - | 1 | 29 | 46.12% |
| NVDA250221P00695000 | 2024-05-01 1:59PM EDT | 695.00 | 69.46 | 53.60 | 54.90 | 0.00 | - | 1 | 16 | 46.11% |
| NVDA250221P00700000 | 2024-04-26 12:57PM EDT | 700.00 | 60.10 | 55.25 | 56.40 | 0.00 | - | 1 | 106 | 45.99% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 705.00 | 72.17 | 56.85 | 58.05 | 0.00 | - | 1 | 59 | 45.93% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 710.00 | 70.15 | 58.75 | 59.65 | 0.00 | - | 5 | 18 | 45.84% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 715.00 | 73.30 | 60.40 | 61.35 | 0.00 | - | 13 | 14 | 45.77% |
| NVDA250221P00720000 | 2024-05-03 12:11PM EDT | 720.00 | 63.19 | 61.85 | 63.10 | -14.91 | -19.09% | 1 | 17 | 45.72% |
| NVDA250221P00725000 | 2024-05-03 1:18PM EDT | 725.00 | 64.00 | 63.50 | 64.85 | -14.60 | -18.58% | 1 | 50 | 45.65% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 730.00 | 66.59 | 65.55 | 66.60 | -15.60 | -18.98% | 1 | 7 | 45.58% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 735.00 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 47.17% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 740.00 | 72.00 | 69.20 | 70.30 | 0.00 | - | 1 | 21 | 45.47% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 745.00 | 87.39 | 70.80 | 72.05 | 0.00 | - | 3 | 17 | 45.36% |
| NVDA250221P00750000 | 2024-05-02 10:03AM EDT | 750.00 | 87.70 | 72.95 | 73.90 | 0.00 | - | 1 | 208 | 45.27% |
| NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 755.00 | 93.85 | 74.80 | 75.85 | 0.00 | - | 1 | 15 | 45.22% |
| NVDA250221P00760000 | 2024-05-02 3:26PM EDT | 760.00 | 84.66 | 76.50 | 77.80 | 0.00 | - | 3 | 22 | 45.15% |
| NVDA250221P00765000 | 2024-05-03 1:29PM EDT | 765.00 | 79.60 | 78.70 | 79.85 | -22.95 | -22.38% | 7 | 80 | 45.11% |
| NVDA250221P00770000 | 2024-05-03 1:29PM EDT | 770.00 | 81.55 | 80.75 | 81.90 | -11.75 | -12.59% | 10 | 55 | 45.06% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 775.00 | 99.39 | 82.75 | 83.80 | 0.00 | - | 3 | 14 | 44.95% |
| NVDA250221P00780000 | 2024-05-03 10:16AM EDT | 780.00 | 87.80 | 84.80 | 85.85 | -7.78 | -8.14% | 7 | 44 | 44.88% |
| NVDA250221P00785000 | 2024-05-01 11:32AM EDT | 785.00 | 108.80 | 86.60 | 88.05 | 0.00 | - | 1 | 9 | 44.85% |
| NVDA250221P00790000 | 2024-05-02 12:18PM EDT | 790.00 | 103.00 | 89.00 | 90.20 | 0.00 | - | 1 | 426 | 44.80% |
| NVDA250221P00795000 | 2024-05-03 12:43PM EDT | 795.00 | 92.25 | 91.15 | 92.25 | -21.20 | -18.69% | 1 | 7 | 44.69% |
| NVDA250221P00800000 | 2024-05-03 1:41PM EDT | 800.00 | 94.30 | 93.00 | 94.45 | -18.33 | -16.27% | 3 | 644 | 44.64% |
| NVDA250221P00810000 | 2024-05-03 1:56PM EDT | 810.00 | 98.80 | 97.50 | 99.00 | -14.00 | -12.41% | 3 | 149 | 44.54% |
| NVDA250221P00820000 | 2024-05-03 11:01AM EDT | 820.00 | 106.24 | 102.30 | 103.45 | -6.76 | -5.98% | 1 | 103 | 44.38% |
| NVDA250221P00830000 | 2024-05-01 2:01PM EDT | 830.00 | 129.92 | 107.00 | 108.20 | 0.00 | - | 2 | 62 | 44.27% |
| NVDA250221P00840000 | 2024-05-01 1:09PM EDT | 840.00 | 140.50 | 111.75 | 113.00 | 0.00 | - | 1 | 52 | 44.15% |
| NVDA250221P00850000 | 2024-05-03 12:28PM EDT | 850.00 | 118.15 | 116.40 | 117.95 | -11.35 | -8.76% | 6 | 61 | 44.03% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 860.00 | 138.35 | 121.70 | 123.00 | 0.00 | - | 1 | 61 | 43.92% |
| NVDA250221P00870000 | 2024-05-02 3:40PM EDT | 870.00 | 138.50 | 126.50 | 128.15 | 0.00 | - | 6 | 75 | 43.80% |
| NVDA250221P00880000 | 2024-05-02 3:41PM EDT | 880.00 | 144.10 | 131.75 | 133.40 | 0.00 | - | 6 | 18 | 43.68% |
| NVDA250221P00890000 | 2024-05-03 11:54AM EDT | 890.00 | 139.50 | 137.05 | 138.75 | -10.30 | -6.88% | 2 | 32 | 43.55% |
| NVDA250221P00900000 | 2024-05-03 9:54AM EDT | 900.00 | 143.46 | 142.55 | 144.15 | -13.29 | -8.48% | 9 | 58 | 43.41% |
| NVDA250221P00910000 | 2024-05-02 3:54PM EDT | 910.00 | 162.80 | 148.05 | 149.80 | 0.00 | - | 9 | 55 | 43.31% |
| NVDA250221P00920000 | 2024-05-02 3:42PM EDT | 920.00 | 167.45 | 153.70 | 155.45 | 0.00 | - | 6 | 47 | 43.17% |
| NVDA250221P00930000 | 2024-05-02 3:54PM EDT | 930.00 | 174.95 | 159.45 | 161.25 | 0.00 | - | 6 | 37 | 43.06% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 940.00 | 179.70 | 165.35 | 167.15 | 0.00 | - | 6 | 67 | 42.94% |
| NVDA250221P00950000 | 2024-05-02 3:54PM EDT | 950.00 | 187.55 | 170.00 | 174.65 | 0.00 | - | 6 | 79 | 43.29% |
| NVDA250221P00960000 | 2024-05-02 3:54PM EDT | 960.00 | 193.85 | 176.15 | 181.00 | 0.00 | - | 6 | 27 | 43.24% |
| NVDA250221P00970000 | 2024-05-02 3:54PM EDT | 970.00 | 200.35 | 182.30 | 187.10 | 0.00 | - | 6 | 24 | 43.09% |
| NVDA250221P00980000 | 2024-05-02 3:54PM EDT | 980.00 | 207.20 | 188.60 | 193.40 | 0.00 | - | 6 | 26 | 42.97% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 990.00 | 209.63 | 194.95 | 199.90 | 0.00 | - | 8 | 32 | 42.88% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 1,000.00 | 215.85 | 200.25 | 205.65 | 0.00 | - | 8 | 1,386 | 42.53% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 1,010.00 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 43.32% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 1,020.00 | 224.00 | 215.45 | 219.30 | 0.00 | - | 6 | 25 | 42.41% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 1,030.00 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 42.27% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 1,040.00 | 226.35 | 222.05 | 232.90 | 0.00 | - | 6 | 19 | 42.16% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 1,050.00 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 52.86% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 1,060.00 | 254.50 | 235.50 | 248.90 | 0.00 | - | 2 | 12 | 42.57% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 1,070.00 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 53.66% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 1,080.00 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 54.11% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 1,090.00 | 262.05 | 302.65 | 311.95 | 0.00 | - | 2 | 21 | 54.21% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 302.00 | 265.15 | 277.20 | 0.00 | - | 1 | 68 | 41.88% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 1,110.00 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 54.40% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 1,120.00 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 50.54% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 1,130.00 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 53.68% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 1,140.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250221P01150000 | 2024-04-30 3:42PM EDT | 1,150.00 | 323.29 | 303.10 | 319.00 | 0.00 | - | 16 | 17 | 42.64% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 1,170.00 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 71.26% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 1,180.00 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 54.37% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 1,190.00 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 54.61% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 1,200.00 | 397.00 | 344.95 | 356.75 | 0.00 | - | 50 | 152 | 41.38% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 1,220.00 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 54.88% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 1,270.00 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 44.54% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 1,300.00 | 468.20 | 429.90 | 441.35 | 0.00 | - | 1 | 11 | 40.51% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 1,320.00 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 43.27% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 1,340.00 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 43.12% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 1,370.00 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 79.62% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 558.32 | 519.70 | 530.50 | 0.00 | - | 1 | 5 | 39.56% |
| NVDA250221P01410000 | 2024-03-07 2:22PM EDT | 1,410.00 | 517.10 | 537.50 | 545.55 | 0.00 | - | - | 2 | 42.76% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 1,430.00 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 42.25% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 1,440.00 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 42.49% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 1,450.00 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 42.90% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 1,460.00 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 42.78% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 1,470.00 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250221P01480000 | 2024-03-21 10:42AM EDT | 1,480.00 | 586.10 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 84.91% |
| NVDA250221P01490000 | 2024-03-12 12:27PM EDT | 1,490.00 | 606.23 | 587.75 | 597.20 | 0.00 | - | 66 | 40 | 0.00% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 1,500.00 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 40.93% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 1,510.00 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 40.78% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 1,520.00 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 44.40% |
| NVDA250221P01530000 | 2024-03-12 1:02PM EDT | 1,530.00 | 647.79 | 625.25 | 637.80 | 0.00 | - | 32 | 18 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 1,540.00 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 42.44% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 1,550.00 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 43.97% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 1,560.00 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 43.00% |
| NVDA250221P01570000 | 2024-03-11 2:52PM EDT | 1,570.00 | 710.50 | 694.70 | 707.45 | 0.00 | - | 2 | 2 | 50.11% |
| NVDA250221P01580000 | 2024-03-11 2:49PM EDT | 1,580.00 | 719.05 | 704.55 | 717.15 | 0.00 | - | 20 | 10 | 50.31% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 1,600.00 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 50.73% |
| NVDA250221P01610000 | 2024-03-07 12:46PM EDT | 1,610.00 | 700.30 | 723.75 | 736.65 | 0.00 | - | - | 96 | 44.90% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 1,620.00 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 47.49% |
| NVDA250221P01630000 | 2024-03-07 2:22PM EDT | 1,630.00 | 719.95 | 743.00 | 756.40 | 0.00 | - | - | 7 | 45.38% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 1,640.00 | 764.85 | 745.25 | 761.70 | 0.00 | - | 2 | 0 | 41.96% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 1,650.00 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 45.84% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 1,660.00 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 80.83% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 1,670.00 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 48.98% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 1,680.00 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 48.11% |
| NVDA250221P01690000 | 2024-03-08 3:56PM EDT | 1,690.00 | 812.04 | 802.35 | 820.00 | 0.00 | - | 18 | 0 | 49.78% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 1,700.00 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 50.10% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 1,710.00 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 50.11% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 1,720.00 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 46.29% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 1,730.00 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 50.19% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 1,740.00 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 63.56% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 1,750.00 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 50.79% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 1,760.00 | 884.57 | 863.00 | 882.00 | 0.00 | - | 2 | 0 | 45.75% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 1,770.00 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 44.34% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 1,780.00 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 52.54% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 1,790.00 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 52.84% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 1,910.00 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 47.87% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 1,920.00 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 47.95% |
