Marchés français ouverture 6 h 38 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 749,35 -85,75 (-0,22 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 153,76 -421,89 (-0,72 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-07 3:37PM EDT | 260.00 | 644.01 | 643.85 | 646.60 | -11.99 | -1.83% | 6 | 24 | 608.40% |
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 573.89 | 623.85 | 626.60 | 0.00 | - | - | 1 | 573.83% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 613.85 | 616.60 | 0.00 | - | - | 0 | 557.42% |
| NVDA240510C00300000 | 2024-05-03 2:12PM EDT | 300.00 | 590.87 | 603.95 | 606.55 | 0.00 | - | 1 | 34 | 538.28% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 583.90 | 586.65 | 0.00 | - | 1 | 1 | 515.04% |
| NVDA240510C00330000 | 2024-05-03 1:21PM EDT | 330.00 | 560.50 | 573.90 | 576.65 | 0.00 | - | 1 | 23 | 500.68% |
| NVDA240510C00340000 | 2024-05-03 9:55AM EDT | 340.00 | 544.49 | 563.90 | 566.65 | 0.00 | - | 1 | 2 | 486.82% |
| NVDA240510C00350000 | 2024-05-02 2:07PM EDT | 350.00 | 550.90 | 554.00 | 556.60 | +46.20 | +9.15% | 1 | 57 | 470.31% |
| NVDA240510C00360000 | 2024-05-03 12:49PM EDT | 360.00 | 526.34 | 543.95 | 546.70 | 0.00 | - | 1 | 1 | 463.09% |
| NVDA240510C00370000 | 2024-05-03 11:30AM EDT | 370.00 | 510.59 | 533.95 | 536.70 | 0.00 | - | 1 | 5 | 450.29% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 390.00 | 469.30 | 513.95 | 516.70 | 0.00 | - | 1 | 4 | 425.68% |
| NVDA240510C00400000 | 2024-05-07 12:06PM EDT | 400.00 | 505.12 | 504.05 | 506.65 | -4.88 | -0.96% | 3 | 35 | 411.33% |
| NVDA240510C00410000 | 2024-05-07 2:58PM EDT | 410.00 | 497.00 | 494.00 | 496.75 | -12.40 | -2.43% | 3 | 14 | 404.79% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 2024-05-07 3:50PM EDT | 430.00 | 476.00 | 474.00 | 476.75 | -6.76 | -1.40% | 3 | 7 | 382.42% |
| NVDA240510C00440000 | 2024-05-03 3:13PM EDT | 440.00 | 448.47 | 464.00 | 466.75 | 0.00 | - | 3 | 3 | 371.68% |
| NVDA240510C00450000 | 2024-05-07 11:03AM EDT | 450.00 | 454.66 | 454.10 | 456.70 | +32.87 | +7.79% | 3 | 7 | 358.89% |
| NVDA240510C00460000 | 2024-05-03 9:32AM EDT | 460.00 | 418.40 | 444.00 | 446.80 | 0.00 | - | 2 | 14 | 352.83% |
| NVDA240510C00470000 | 2024-05-06 11:46AM EDT | 470.00 | 449.75 | 434.05 | 436.80 | 0.00 | - | 2 | 2 | 342.68% |
| NVDA240510C00480000 | 2024-05-06 10:11AM EDT | 480.00 | 430.80 | 424.05 | 426.80 | 0.00 | - | 1 | 2 | 332.72% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 414.05 | 416.80 | 0.00 | - | 2 | 1 | 322.95% |
| NVDA240510C00500000 | 2024-05-06 9:50AM EDT | 500.00 | 410.00 | 404.15 | 406.75 | 0.00 | - | 2 | 11 | 311.52% |
| NVDA240510C00510000 | 2024-05-06 2:59PM EDT | 510.00 | 411.50 | 394.05 | 396.85 | 0.00 | - | 2 | 8 | 305.76% |
| NVDA240510C00520000 | 2024-05-07 10:24AM EDT | 520.00 | 375.60 | 384.10 | 386.85 | +9.89 | +2.70% | 1 | 4 | 296.48% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 530.00 | 265.40 | 374.10 | 376.85 | 0.00 | - | 1 | 10 | 287.40% |
| NVDA240510C00540000 | 2024-05-07 12:02PM EDT | 540.00 | 372.40 | 364.10 | 366.85 | -9.48 | -2.48% | 1 | 9 | 278.47% |
| NVDA240510C00550000 | 2024-05-06 9:38AM EDT | 550.00 | 354.56 | 354.20 | 356.80 | 0.00 | - | 1 | 50 | 268.07% |
| NVDA240510C00560000 | 2024-05-03 1:34PM EDT | 560.00 | 329.17 | 344.15 | 346.90 | 0.00 | - | 5 | 16 | 262.55% |
| NVDA240510C00570000 | 2024-05-03 1:39PM EDT | 570.00 | 318.34 | 334.15 | 336.90 | 0.00 | - | 1 | 2 | 254.00% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 324.15 | 326.90 | 0.00 | - | 6 | 7 | 245.56% |
| NVDA240510C00590000 | 2024-05-06 11:37AM EDT | 590.00 | 328.18 | 314.15 | 316.90 | 0.00 | - | 1 | 338 | 237.31% |
| NVDA240510C00600000 | 2024-05-06 12:59PM EDT | 600.00 | 319.85 | 304.25 | 306.85 | 0.00 | - | 10 | 251 | 135.94% |
| NVDA240510C00610000 | 2024-05-07 1:20PM EDT | 610.00 | 304.15 | 294.15 | 296.95 | +95.62 | +45.85% | 10 | 23 | 131.25% |
| NVDA240510C00620000 | 2024-05-06 9:45AM EDT | 620.00 | 287.41 | 284.20 | 286.95 | 0.00 | - | 4 | 110 | 139.06% |
| NVDA240510C00630000 | 2024-05-06 3:15PM EDT | 630.00 | 290.93 | 274.20 | 276.95 | 0.00 | - | 1 | 8 | 133.59% |
| NVDA240510C00640000 | 2024-05-02 1:57PM EDT | 640.00 | 214.27 | 264.20 | 266.95 | 0.00 | - | 1 | 11 | 128.13% |
| NVDA240510C00645000 | 2024-05-07 9:40AM EDT | 645.00 | 267.50 | 259.25 | 262.00 | +68.50 | +34.42% | 1 | 1 | 135.94% |
| NVDA240510C00650000 | 2024-05-07 10:05AM EDT | 650.00 | 249.47 | 254.30 | 256.90 | -17.88 | -6.69% | 1 | 21 | 128.91% |
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 655.00 | 203.65 | 249.25 | 252.00 | 0.00 | - | - | 1 | 130.47% |
| NVDA240510C00660000 | 2024-05-06 2:22PM EDT | 660.00 | 258.49 | 244.25 | 247.00 | 0.00 | - | 4 | 58 | 127.54% |
| NVDA240510C00670000 | 2024-05-06 12:53PM EDT | 670.00 | 247.41 | 234.25 | 237.00 | 0.00 | - | 6 | 78 | 121.88% |
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 675.00 | 213.60 | 229.30 | 232.00 | 0.00 | - | 2 | 1 | 122.46% |
| NVDA240510C00680000 | 2024-05-07 2:16PM EDT | 680.00 | 224.58 | 224.30 | 227.05 | -14.57 | -6.09% | 26 | 61 | 122.27% |
| NVDA240510C00682500 | 2024-05-03 2:36PM EDT | 682.50 | 210.55 | 221.80 | 224.55 | 0.00 | - | 4 | 2 | 120.90% |
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 685.00 | 154.60 | 219.30 | 222.05 | 0.00 | - | - | 1 | 119.53% |
| NVDA240510C00687500 | 2024-05-03 11:23AM EDT | 687.50 | 191.50 | 216.80 | 219.55 | 0.00 | - | 31 | 13 | 118.16% |
| NVDA240510C00690000 | 2024-05-07 1:16PM EDT | 690.00 | 224.90 | 214.30 | 217.05 | +26.60 | +13.41% | 17 | 114 | 116.60% |
| NVDA240510C00692500 | 2024-05-03 2:29PM EDT | 692.50 | 199.90 | 211.80 | 214.55 | 0.00 | - | 4 | 2 | 115.23% |
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 695.00 | 224.80 | 209.30 | 212.05 | 0.00 | - | 4 | 6 | 113.87% |
| NVDA240510C00697500 | 2024-05-06 3:55PM EDT | 697.50 | 222.30 | 206.85 | 209.55 | 0.00 | - | 12 | 3 | 114.65% |
| NVDA240510C00700000 | 2024-05-07 1:52PM EDT | 700.00 | 209.75 | 204.40 | 207.00 | -9.25 | -4.22% | 60 | 378 | 113.28% |
| NVDA240510C00702500 | 2024-05-06 11:54AM EDT | 702.50 | 215.70 | 201.85 | 204.60 | 0.00 | - | 12 | 36 | 113.67% |
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 705.00 | 214.80 | 199.35 | 202.10 | 0.00 | - | 42 | 8 | 112.31% |
| NVDA240510C00707500 | 2024-05-06 12:33PM EDT | 707.50 | 208.95 | 196.85 | 199.60 | 0.00 | - | 6 | 23 | 110.84% |
| NVDA240510C00710000 | 2024-05-06 10:22AM EDT | 710.00 | 202.70 | 194.35 | 197.10 | 0.00 | - | 38 | 179 | 109.38% |
| NVDA240510C00712500 | 2024-05-06 10:27AM EDT | 712.50 | 199.45 | 191.85 | 194.60 | 0.00 | - | 2 | 7 | 108.01% |
| NVDA240510C00715000 | 2024-05-06 11:24AM EDT | 715.00 | 203.25 | 189.35 | 192.10 | 0.00 | - | 10 | 9 | 106.64% |
| NVDA240510C00717500 | 2024-05-06 1:29PM EDT | 717.50 | 200.80 | 186.85 | 189.60 | 0.00 | - | 16 | 5 | 105.18% |
| NVDA240510C00720000 | 2024-05-07 3:51PM EDT | 720.00 | 186.79 | 184.35 | 187.10 | -12.96 | -6.49% | 3 | 278 | 103.71% |
| NVDA240510C00722500 | 2024-05-07 9:30AM EDT | 722.50 | 187.00 | 181.90 | 184.65 | +6.50 | +3.60% | 1 | 33 | 105.37% |
| NVDA240510C00725000 | 2024-05-07 3:51PM EDT | 725.00 | 181.00 | 179.40 | 182.15 | -16.45 | -8.33% | 1 | 243 | 103.91% |
| NVDA240510C00727500 | 2024-05-06 1:29PM EDT | 727.50 | 190.60 | 176.90 | 179.65 | 0.00 | - | 24 | 21 | 102.54% |
| NVDA240510C00730000 | 2024-05-07 11:45AM EDT | 730.00 | 178.79 | 174.40 | 177.15 | -11.51 | -6.05% | 3 | 94 | 101.07% |
| NVDA240510C00732500 | 2024-05-06 12:54PM EDT | 732.50 | 185.30 | 171.90 | 174.65 | 0.00 | - | 6 | 7 | 99.71% |
| NVDA240510C00735000 | 2024-05-06 12:54PM EDT | 735.00 | 183.10 | 169.40 | 172.15 | 0.00 | - | 21 | 219 | 98.24% |
| NVDA240510C00737500 | 2024-05-06 11:00AM EDT | 737.50 | 175.25 | 166.95 | 169.65 | 0.00 | - | 4 | 16 | 98.05% |
| NVDA240510C00740000 | 2024-05-07 10:37AM EDT | 740.00 | 161.07 | 164.40 | 167.15 | -16.88 | -9.49% | 3 | 140 | 95.41% |
| NVDA240510C00742500 | 2024-05-06 2:46PM EDT | 742.50 | 178.90 | 161.95 | 164.70 | 0.00 | - | 4 | 22 | 96.39% |
| NVDA240510C00745000 | 2024-05-07 11:45AM EDT | 745.00 | 160.05 | 159.45 | 162.20 | -13.30 | -7.67% | 3 | 240 | 94.92% |
| NVDA240510C00747500 | 2024-05-07 2:45PM EDT | 747.50 | 156.00 | 156.95 | 159.70 | -16.95 | -9.80% | 2 | 6 | 93.46% |
| NVDA240510C00750000 | 2024-05-07 3:17PM EDT | 750.00 | 154.90 | 154.50 | 157.15 | -12.85 | -7.66% | 49 | 1,167 | 92.09% |
| NVDA240510C00755000 | 2024-05-07 3:17PM EDT | 755.00 | 149.28 | 149.45 | 152.20 | -15.41 | -9.36% | 7 | 231 | 89.16% |
| NVDA240510C00760000 | 2024-05-07 3:17PM EDT | 760.00 | 144.30 | 144.50 | 147.25 | -15.45 | -9.67% | 7 | 496 | 88.28% |
| NVDA240510C00765000 | 2024-05-07 1:32PM EDT | 765.00 | 152.15 | 139.50 | 142.25 | -4.20 | -2.69% | 9 | 373 | 85.40% |
| NVDA240510C00770000 | 2024-05-07 2:06PM EDT | 770.00 | 135.00 | 134.55 | 137.30 | -15.09 | -10.05% | 6 | 342 | 84.18% |
| NVDA240510C00775000 | 2024-05-07 3:43PM EDT | 775.00 | 129.90 | 129.55 | 132.30 | -16.10 | -11.03% | 32 | 526 | 81.25% |
| NVDA240510C00780000 | 2024-05-07 3:39PM EDT | 780.00 | 125.00 | 124.60 | 127.35 | -16.50 | -11.66% | 52 | 235 | 79.79% |
| NVDA240510C00785000 | 2024-05-07 2:08PM EDT | 785.00 | 118.50 | 119.60 | 122.35 | -17.36 | -12.78% | 26 | 97 | 76.81% |
| NVDA240510C00790000 | 2024-05-07 3:59PM EDT | 790.00 | 116.35 | 114.65 | 117.40 | -14.25 | -10.91% | 19 | 356 | 75.15% |
| NVDA240510C00792500 | 2024-05-07 10:55AM EDT | 792.50 | 113.50 | 112.20 | 114.90 | -13.60 | -10.70% | 8 | 67 | 74.27% |
| NVDA240510C00795000 | 2024-05-07 11:35AM EDT | 795.00 | 108.55 | 110.10 | 112.45 | -16.05 | -12.88% | 26 | 376 | 77.34% |
| NVDA240510C00797500 | 2024-05-07 2:26PM EDT | 797.50 | 103.00 | 107.60 | 109.95 | -19.30 | -15.78% | 24 | 218 | 75.78% |
| NVDA240510C00800000 | 2024-05-07 3:46PM EDT | 800.00 | 105.00 | 105.10 | 107.50 | -17.00 | -13.93% | 246 | 1,044 | 74.63% |
| NVDA240510C00802500 | 2024-05-07 3:22PM EDT | 802.50 | 102.57 | 102.60 | 105.00 | -15.38 | -13.04% | 14 | 165 | 73.07% |
| NVDA240510C00805000 | 2024-05-07 1:59PM EDT | 805.00 | 99.12 | 100.10 | 102.55 | -15.73 | -13.70% | 38 | 363 | 71.92% |
| NVDA240510C00807500 | 2024-05-07 12:53PM EDT | 807.50 | 105.34 | 97.60 | 100.05 | -7.56 | -6.70% | 49 | 96 | 70.34% |
| NVDA240510C00810000 | 2024-05-07 1:49PM EDT | 810.00 | 92.96 | 95.10 | 97.60 | -17.44 | -15.80% | 85 | 737 | 69.17% |
| NVDA240510C00812500 | 2024-05-07 2:33PM EDT | 812.50 | 86.72 | 92.60 | 95.10 | -21.18 | -19.63% | 78 | 159 | 67.58% |
| NVDA240510C00815000 | 2024-05-07 3:55PM EDT | 815.00 | 92.20 | 90.10 | 92.65 | -13.70 | -12.94% | 41 | 333 | 66.36% |
| NVDA240510C00817500 | 2024-05-07 2:27PM EDT | 817.50 | 85.45 | 87.60 | 90.20 | -17.95 | -17.36% | 15 | 232 | 65.14% |
| NVDA240510C00820000 | 2024-05-07 3:52PM EDT | 820.00 | 87.95 | 85.10 | 87.80 | -12.95 | -12.83% | 102 | 874 | 64.23% |
| NVDA240510C00822500 | 2024-05-07 3:09PM EDT | 822.50 | 84.20 | 82.60 | 85.20 | -15.20 | -15.29% | 152 | 30 | 61.94% |
| NVDA240510C00825000 | 2024-05-07 2:33PM EDT | 825.00 | 81.75 | 80.10 | 82.70 | -15.05 | -15.55% | 48 | 665 | 60.35% |
| NVDA240510C00827500 | 2024-05-07 3:11PM EDT | 827.50 | 79.10 | 77.65 | 80.35 | -14.45 | -15.45% | 31 | 73 | 60.03% |
| NVDA240510C00830000 | 2024-05-07 3:59PM EDT | 830.00 | 77.10 | 75.10 | 77.70 | -14.80 | -16.10% | 131 | 1,368 | 57.15% |
| NVDA240510C00832500 | 2024-05-07 3:52PM EDT | 832.50 | 75.00 | 73.35 | 74.95 | -12.35 | -14.14% | 7 | 46 | 58.52% |
| NVDA240510C00835000 | 2024-05-07 3:48PM EDT | 835.00 | 72.50 | 70.90 | 72.55 | -13.50 | -15.70% | 48 | 1,148 | 57.67% |
| NVDA240510C00837500 | 2024-05-07 12:30PM EDT | 837.50 | 77.50 | 68.50 | 70.10 | -3.76 | -4.63% | 28 | 103 | 56.75% |
| NVDA240510C00840000 | 2024-05-07 3:58PM EDT | 840.00 | 67.97 | 66.10 | 67.70 | -13.01 | -16.07% | 320 | 1,113 | 56.01% |
| NVDA240510C00842500 | 2024-05-07 2:03PM EDT | 842.50 | 64.39 | 63.95 | 65.30 | -14.21 | -18.08% | 24 | 143 | 56.29% |
| NVDA240510C00845000 | 2024-05-07 3:37PM EDT | 845.00 | 63.65 | 61.35 | 62.95 | -14.35 | -18.40% | 172 | 981 | 54.72% |
| NVDA240510C00850000 | 2024-05-07 3:56PM EDT | 850.00 | 58.00 | 56.65 | 58.25 | -14.95 | -20.49% | 1,031 | 1,974 | 53.44% |
| NVDA240510C00855000 | 2024-05-07 3:59PM EDT | 855.00 | 53.27 | 52.05 | 53.60 | -14.48 | -21.37% | 225 | 929 | 52.28% |
| NVDA240510C00860000 | 2024-05-07 3:59PM EDT | 860.00 | 48.70 | 47.60 | 49.05 | -14.90 | -23.43% | 456 | 1,483 | 51.42% |
| NVDA240510C00865000 | 2024-05-07 3:57PM EDT | 865.00 | 44.71 | 43.25 | 44.70 | -14.49 | -24.48% | 447 | 674 | 50.82% |
| NVDA240510C00870000 | 2024-05-07 3:59PM EDT | 870.00 | 40.23 | 39.20 | 40.45 | -13.67 | -25.36% | 988 | 2,654 | 50.54% |
| NVDA240510C00875000 | 2024-05-07 3:57PM EDT | 875.00 | 36.50 | 35.00 | 36.35 | -13.60 | -27.15% | 849 | 2,836 | 52.37% |
| NVDA240510C00880000 | 2024-05-07 3:57PM EDT | 880.00 | 31.86 | 31.10 | 32.45 | -13.94 | -30.44% | 3,490 | 3,183 | 51.59% |
| NVDA240510C00885000 | 2024-05-07 3:58PM EDT | 885.00 | 28.40 | 27.45 | 28.75 | -13.10 | -31.57% | 1,515 | 1,660 | 50.92% |
| NVDA240510C00890000 | 2024-05-07 3:59PM EDT | 890.00 | 25.15 | 24.00 | 25.30 | -12.85 | -33.82% | 7,321 | 3,011 | 50.42% |
| NVDA240510C00895000 | 2024-05-07 3:59PM EDT | 895.00 | 22.00 | 21.00 | 21.75 | -12.10 | -35.48% | 7,440 | 2,218 | 48.92% |
| NVDA240510C00900000 | 2024-05-07 3:59PM EDT | 900.00 | 18.50 | 18.05 | 18.75 | -12.34 | -40.01% | 54,113 | 8,312 | 48.47% |
| NVDA240510C00905000 | 2024-05-07 3:59PM EDT | 905.00 | 16.00 | 15.50 | 16.05 | -11.50 | -41.82% | 24,994 | 2,791 | 48.19% |
| NVDA240510C00910000 | 2024-05-07 3:59PM EDT | 910.00 | 13.40 | 13.25 | 13.60 | -10.80 | -44.63% | 41,859 | 3,336 | 47.91% |
| NVDA240510C00915000 | 2024-05-07 3:59PM EDT | 915.00 | 11.32 | 11.00 | 11.65 | -10.18 | -47.35% | 33,151 | 4,371 | 48.41% |
| NVDA240510C00920000 | 2024-05-07 3:59PM EDT | 920.00 | 9.33 | 9.25 | 9.50 | -9.22 | -49.70% | 48,551 | 11,948 | 47.50% |
| NVDA240510C00925000 | 2024-05-07 3:59PM EDT | 925.00 | 7.70 | 7.60 | 8.00 | -8.55 | -52.62% | 16,709 | 3,761 | 47.94% |
| NVDA240510C00930000 | 2024-05-07 3:59PM EDT | 930.00 | 6.40 | 6.20 | 6.45 | -7.80 | -54.93% | 26,099 | 5,358 | 47.46% |
| NVDA240510C00935000 | 2024-05-07 3:59PM EDT | 935.00 | 5.15 | 5.00 | 5.30 | -7.05 | -57.79% | 12,863 | 2,395 | 47.68% |
| NVDA240510C00940000 | 2024-05-07 3:59PM EDT | 940.00 | 4.20 | 4.05 | 4.30 | -6.00 | -58.82% | 15,020 | 3,959 | 47.78% |
| NVDA240510C00945000 | 2024-05-07 3:59PM EDT | 945.00 | 3.30 | 3.20 | 3.45 | -5.55 | -62.71% | 7,634 | 2,716 | 47.84% |
| NVDA240510C00950000 | 2024-05-07 3:59PM EDT | 950.00 | 2.58 | 2.50 | 2.75 | -4.92 | -65.60% | 49,466 | 15,569 | 47.94% |
| NVDA240510C00955000 | 2024-05-07 3:59PM EDT | 955.00 | 2.08 | 2.00 | 2.20 | -4.21 | -66.93% | 5,559 | 2,078 | 48.19% |
| NVDA240510C00960000 | 2024-05-07 3:59PM EDT | 960.00 | 1.65 | 1.60 | 1.76 | -3.60 | -68.57% | 10,520 | 3,573 | 48.52% |
| NVDA240510C00965000 | 2024-05-07 3:59PM EDT | 965.00 | 1.38 | 1.27 | 1.37 | -3.02 | -68.64% | 4,406 | 2,518 | 48.58% |
| NVDA240510C00970000 | 2024-05-07 3:59PM EDT | 970.00 | 1.01 | 1.00 | 1.12 | -2.64 | -72.33% | 10,159 | 4,421 | 49.27% |
| NVDA240510C00975000 | 2024-05-07 3:59PM EDT | 975.00 | 0.83 | 0.81 | 0.86 | -2.16 | -72.24% | 8,280 | 4,838 | 49.32% |
| NVDA240510C00980000 | 2024-05-07 3:59PM EDT | 980.00 | 0.68 | 0.65 | 0.69 | -1.82 | -72.80% | 7,350 | 6,060 | 49.83% |
| NVDA240510C00985000 | 2024-05-07 3:59PM EDT | 985.00 | 0.56 | 0.50 | 0.60 | -1.42 | -71.72% | 3,255 | 1,383 | 50.32% |
| NVDA240510C00990000 | 2024-05-07 3:59PM EDT | 990.00 | 0.45 | 0.39 | 0.50 | -1.20 | -72.73% | 3,882 | 2,308 | 50.93% |
| NVDA240510C00995000 | 2024-05-07 3:57PM EDT | 995.00 | 0.38 | 0.29 | 0.38 | -0.94 | -71.21% | 2,450 | 1,147 | 50.98% |
| NVDA240510C01000000 | 2024-05-07 3:59PM EDT | 1,000.00 | 0.31 | 0.30 | 0.31 | -0.79 | -71.82% | 17,775 | 9,511 | 52.49% |
| NVDA240510C01010000 | 2024-05-07 3:59PM EDT | 1,010.00 | 0.21 | 0.20 | 0.27 | -0.50 | -70.42% | 2,985 | 3,055 | 54.83% |
| NVDA240510C01020000 | 2024-05-07 3:58PM EDT | 1,020.00 | 0.16 | 0.14 | 0.22 | -0.32 | -66.67% | 3,481 | 2,454 | 57.03% |
| NVDA240510C01030000 | 2024-05-07 3:59PM EDT | 1,030.00 | 0.11 | 0.05 | 0.13 | -0.23 | -67.65% | 1,924 | 2,085 | 56.15% |
| NVDA240510C01040000 | 2024-05-07 3:58PM EDT | 1,040.00 | 0.10 | 0.07 | 0.16 | -0.11 | -52.38% | 1,026 | 1,572 | 61.52% |
| NVDA240510C01050000 | 2024-05-07 3:57PM EDT | 1,050.00 | 0.06 | 0.07 | 0.08 | -0.12 | -66.67% | 2,230 | 3,255 | 62.31% |
| NVDA240510C01060000 | 2024-05-07 3:46PM EDT | 1,060.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 1,651 | 2,545 | 63.67% |
| NVDA240510C01070000 | 2024-05-07 3:45PM EDT | 1,070.00 | 0.04 | 0.04 | 0.08 | -0.07 | -63.64% | 1,316 | 2,911 | 67.58% |
| NVDA240510C01080000 | 2024-05-07 3:35PM EDT | 1,080.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 486 | 2,287 | 69.73% |
| NVDA240510C01090000 | 2024-05-07 3:26PM EDT | 1,090.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 407 | 760 | 68.75% |
| NVDA240510C01100000 | 2024-05-07 3:53PM EDT | 1,100.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,616 | 3,070 | 68.75% |
| NVDA240510C01110000 | 2024-05-07 3:26PM EDT | 1,110.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 417 | 675 | 74.61% |
| NVDA240510C01120000 | 2024-05-07 3:04PM EDT | 1,120.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 398 | 799 | 79.69% |
| NVDA240510C01130000 | 2024-05-07 2:51PM EDT | 1,130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 77 | 294 | 77.34% |
| NVDA240510C01140000 | 2024-05-07 2:26PM EDT | 1,140.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 67 | 461 | 79.69% |
| NVDA240510C01150000 | 2024-05-07 3:52PM EDT | 1,150.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 173 | 1,459 | 96.48% |
| NVDA240510C01160000 | 2024-05-07 12:20PM EDT | 1,160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 643 | 85.94% |
| NVDA240510C01170000 | 2024-05-07 3:45PM EDT | 1,170.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 50 | 570 | 97.66% |
| NVDA240510C01180000 | 2024-05-07 3:36PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 777 | 84.38% |
| NVDA240510C01190000 | 2024-05-07 3:23PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 359 | 85.94% |
| NVDA240510C01200000 | 2024-05-07 3:34PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 1,322 | 89.06% |
| NVDA240510C01210000 | 2024-05-07 10:22AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 575 | 90.63% |
| NVDA240510C01220000 | 2024-05-07 10:09AM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 484 | 93.75% |
| NVDA240510C01230000 | 2024-05-07 9:33AM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 3,251 | 96.88% |
| NVDA240510C01240000 | 2024-05-07 9:30AM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 373 | 98.44% |
| NVDA240510C01250000 | 2024-05-07 9:33AM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 334 | 100.00% |
| NVDA240510C01260000 | 2024-05-06 3:45PM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 50.00% |
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 260 | 106.25% |
| NVDA240510C01280000 | 2024-05-07 9:50AM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 53 | 106.25% |
| NVDA240510C01290000 | 2024-05-06 9:57AM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 123 | 109.38% |
| NVDA240510C01300000 | 2024-05-07 9:30AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 310 | 112.50% |
| NVDA240510C01310000 | 2024-05-06 2:08PM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 197 | 114.06% |
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 1,320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 115.63% |
| NVDA240510C01330000 | 2024-05-06 9:47AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 59 | 118.75% |
| NVDA240510C01340000 | 2024-05-03 1:33PM EDT | 1,340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 39 | 121.88% |
| NVDA240510C01350000 | 2024-05-06 2:54PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 54 | 121.88% |
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 125.00% |
| NVDA240510C01370000 | 2024-05-03 9:37AM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 43 | 128.13% |
| NVDA240510C01380000 | 2024-05-03 3:18PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 93 | 128.13% |
| NVDA240510C01390000 | 2024-05-03 3:43PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 77 | 131.25% |
| NVDA240510C01400000 | 2024-05-06 9:47AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 467 | 131.25% |
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 1,450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 150.00% |
| NVDA240510C01500000 | 2024-05-07 10:16AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,050 | 541 | 153.13% |
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,934 | 163 | 162.50% |
| NVDA240510C01600000 | 2024-05-07 9:50AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 135 | 168.75% |
| NVDA240510C01650000 | 2024-05-07 9:50AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,059 | 17,218 | 178.13% |
| NVDA240510C01700000 | 2024-05-07 3:13PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,986 | 131 | 187.50% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 193.75% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 200.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 203.13% |
| NVDA240510C01820000 | 2024-05-07 11:26AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 372 | 173 | 206.25% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-03 12:04PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 375.00% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 350.00% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 343.75% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 337.50% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 197 | 312.50% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 55 | 306.25% |
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 300.00% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 287.50% |
| NVDA240510P00360000 | 2024-05-03 2:38PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 86 | 281.25% |
| NVDA240510P00370000 | 2024-05-03 12:04PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 262.50% |
| NVDA240510P00390000 | 2024-05-03 3:51PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| NVDA240510P00400000 | 2024-05-06 9:44AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 345 | 250.00% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 128 | 243.75% |
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 237.50% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 67 | 225.00% |
| NVDA240510P00440000 | 2024-05-02 3:27PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 779 | 922 | 218.75% |
| NVDA240510P00450000 | 2024-05-06 3:55PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 212.50% |
| NVDA240510P00460000 | 2024-05-06 9:37AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 206.25% |
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 449 | 200.00% |
| NVDA240510P00480000 | 2024-05-07 11:28AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 193.75% |
| NVDA240510P00490000 | 2024-05-03 2:23PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 187.50% |
| NVDA240510P00500000 | 2024-05-07 10:58AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,218 | 181.25% |
| NVDA240510P00510000 | 2024-05-07 2:13PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 82 | 178.13% |
| NVDA240510P00520000 | 2024-05-06 9:54AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 508 | 171.88% |
| NVDA240510P00530000 | 2024-05-06 3:59PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 423 | 165.63% |
| NVDA240510P00540000 | 2024-05-07 9:51AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 141 | 162.50% |
| NVDA240510P00550000 | 2024-05-07 9:44AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 156.25% |
| NVDA240510P00560000 | 2024-05-06 2:50PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 395 | 150.00% |
| NVDA240510P00570000 | 2024-05-06 3:28PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 143.75% |
| NVDA240510P00580000 | 2024-05-07 3:08PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 276 | 140.63% |
| NVDA240510P00590000 | 2024-05-07 12:21PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 739 | 134.38% |
| NVDA240510P00600000 | 2024-05-07 3:49PM EDT | 600.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 1,241 | 135.94% |
| NVDA240510P00610000 | 2024-05-07 2:51PM EDT | 610.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 340 | 134.38% |
| NVDA240510P00620000 | 2024-05-07 2:47PM EDT | 620.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 233 | 2,768 | 132.81% |
| NVDA240510P00630000 | 2024-05-07 11:48AM EDT | 630.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 59 | 952 | 125.00% |
| NVDA240510P00640000 | 2024-05-07 3:42PM EDT | 640.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 62 | 1,247 | 124.22% |
| NVDA240510P00642500 | 2024-05-07 3:21PM EDT | 642.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 33 | 1,009 | 121.09% |
| NVDA240510P00645000 | 2024-05-07 9:49AM EDT | 645.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 1,396 | 121.88% |
| NVDA240510P00647500 | 2024-05-07 10:04AM EDT | 647.50 | 0.04 | 0.01 | 0.12 | -0.02 | -33.33% | 8 | 104 | 131.25% |
| NVDA240510P00650000 | 2024-05-07 3:44PM EDT | 650.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 532 | 1,364 | 121.09% |
| NVDA240510P00652500 | 2024-05-07 10:01AM EDT | 652.50 | 0.05 | 0.00 | 0.17 | -0.03 | -37.50% | 1 | 111 | 132.03% |
| NVDA240510P00655000 | 2024-05-07 9:59AM EDT | 655.00 | 0.05 | 0.01 | 0.18 | +0.02 | +66.67% | 2 | 195 | 132.03% |
| NVDA240510P00657500 | 2024-05-07 10:02AM EDT | 657.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 53 | 30 | 115.63% |
| NVDA240510P00660000 | 2024-05-07 2:11PM EDT | 660.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 40 | 616 | 112.50% |
| NVDA240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 26 | 48 | 126.95% |
| NVDA240510P00665000 | 2024-05-07 2:33PM EDT | 665.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 20 | 352 | 111.72% |
| NVDA240510P00667500 | 2024-05-07 12:57PM EDT | 667.50 | 0.02 | 0.00 | 0.18 | -0.04 | -66.67% | 4 | 199 | 124.22% |
| NVDA240510P00670000 | 2024-05-07 2:34PM EDT | 670.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 113 | 548 | 113.67% |
| NVDA240510P00672500 | 2024-05-07 3:37PM EDT | 672.50 | 0.04 | 0.00 | 0.19 | -0.03 | -42.86% | 16 | 5 | 122.07% |
| NVDA240510P00675000 | 2024-05-07 3:04PM EDT | 675.00 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 3 | 49 | 120.70% |
| NVDA240510P00677500 | 2024-05-07 12:39PM EDT | 677.50 | 0.03 | 0.00 | 0.19 | -0.03 | -50.00% | 31 | 65 | 119.34% |
| NVDA240510P00680000 | 2024-05-07 3:34PM EDT | 680.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 202 | 854 | 108.59% |
| NVDA240510P00682500 | 2024-05-07 12:39PM EDT | 682.50 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 88 | 84 | 104.69% |
| NVDA240510P00685000 | 2024-05-07 2:03PM EDT | 685.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 49 | 556 | 107.03% |
| NVDA240510P00687500 | 2024-05-07 2:03PM EDT | 687.50 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 33 | 103 | 104.69% |
| NVDA240510P00690000 | 2024-05-07 3:54PM EDT | 690.00 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 88 | 1,751 | 107.42% |
| NVDA240510P00692500 | 2024-05-07 3:52PM EDT | 692.50 | 0.08 | 0.02 | 0.21 | -0.01 | -11.11% | 33 | 173 | 113.28% |
| NVDA240510P00695000 | 2024-05-07 1:47PM EDT | 695.00 | 0.04 | 0.02 | 0.21 | -0.05 | -55.56% | 55 | 211 | 111.91% |
| NVDA240510P00697500 | 2024-05-06 3:28PM EDT | 697.50 | 0.10 | 0.01 | 0.11 | +0.02 | +25.00% | 61 | 351 | 103.52% |
| NVDA240510P00700000 | 2024-05-07 3:53PM EDT | 700.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 601 | 3,308 | 104.49% |
| NVDA240510P00702500 | 2024-05-07 1:19PM EDT | 702.50 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 74 | 326 | 106.25% |
| NVDA240510P00705000 | 2024-05-07 2:26PM EDT | 705.00 | 0.08 | 0.02 | 0.12 | -0.01 | -11.11% | 98 | 297 | 101.17% |
| NVDA240510P00707500 | 2024-05-07 3:36PM EDT | 707.50 | 0.08 | 0.02 | 0.13 | -0.02 | -20.00% | 175 | 327 | 100.39% |
| NVDA240510P00710000 | 2024-05-07 3:15PM EDT | 710.00 | 0.08 | 0.02 | 0.11 | -0.01 | -11.11% | 263 | 1,042 | 97.66% |
| NVDA240510P00712500 | 2024-05-07 3:54PM EDT | 712.50 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 10 | 332 | 97.85% |
| NVDA240510P00715000 | 2024-05-07 3:26PM EDT | 715.00 | 0.09 | 0.00 | 0.24 | -0.02 | -18.18% | 136 | 228 | 101.56% |
| NVDA240510P00717500 | 2024-05-07 3:53PM EDT | 717.50 | 0.10 | 0.00 | 0.13 | -0.01 | -9.09% | 132 | 156 | 93.95% |
| NVDA240510P00720000 | 2024-05-07 3:54PM EDT | 720.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 771 | 2,232 | 97.85% |
| NVDA240510P00722500 | 2024-05-07 10:44AM EDT | 722.50 | 0.12 | 0.00 | 0.25 | -0.02 | -14.29% | 6 | 62 | 97.85% |
| NVDA240510P00725000 | 2024-05-07 2:45PM EDT | 725.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 142 | 2,446 | 92.58% |
| NVDA240510P00727500 | 2024-05-07 3:26PM EDT | 727.50 | 0.11 | 0.00 | 0.26 | -0.03 | -21.43% | 117 | 183 | 95.61% |
| NVDA240510P00730000 | 2024-05-07 3:44PM EDT | 730.00 | 0.13 | 0.05 | 0.20 | +0.02 | +18.18% | 130 | 1,372 | 93.85% |
| NVDA240510P00732500 | 2024-05-07 3:03PM EDT | 732.50 | 0.12 | 0.00 | 0.26 | 0.00 | - | 16 | 168 | 92.97% |
| NVDA240510P00735000 | 2024-05-07 3:59PM EDT | 735.00 | 0.12 | 0.11 | 0.18 | -0.02 | -14.29% | 492 | 1,048 | 92.77% |
| NVDA240510P00737500 | 2024-05-07 1:54PM EDT | 737.50 | 0.10 | 0.05 | 0.16 | -0.05 | -33.33% | 311 | 453 | 88.09% |
| NVDA240510P00740000 | 2024-05-07 3:47PM EDT | 740.00 | 0.14 | 0.08 | 0.18 | -0.03 | -17.65% | 533 | 1,244 | 88.87% |
| NVDA240510P00742500 | 2024-05-07 3:59PM EDT | 742.50 | 0.14 | 0.02 | 0.20 | -0.02 | -12.50% | 64 | 157 | 85.94% |
| NVDA240510P00745000 | 2024-05-07 3:58PM EDT | 745.00 | 0.14 | 0.02 | 0.26 | -0.02 | -12.50% | 168 | 1,094 | 86.91% |
| NVDA240510P00747500 | 2024-05-07 3:56PM EDT | 747.50 | 0.14 | 0.02 | 0.29 | -0.02 | -12.50% | 64 | 185 | 86.72% |
| NVDA240510P00750000 | 2024-05-07 3:57PM EDT | 750.00 | 0.15 | 0.15 | 0.21 | -0.03 | -16.67% | 2,427 | 4,935 | 86.91% |
| NVDA240510P00755000 | 2024-05-07 2:50PM EDT | 755.00 | 0.16 | 0.09 | 0.31 | -0.02 | -11.11% | 1,014 | 1,489 | 85.25% |
| NVDA240510P00760000 | 2024-05-07 3:51PM EDT | 760.00 | 0.18 | 0.12 | 0.22 | -0.04 | -18.18% | 929 | 2,617 | 80.86% |
| NVDA240510P00765000 | 2024-05-07 3:49PM EDT | 765.00 | 0.19 | 0.18 | 0.32 | -0.06 | -24.00% | 697 | 2,420 | 82.08% |
| NVDA240510P00770000 | 2024-05-07 3:59PM EDT | 770.00 | 0.23 | 0.14 | 0.28 | 0.00 | - | 1,709 | 1,549 | 77.54% |
| NVDA240510P00775000 | 2024-05-07 3:59PM EDT | 775.00 | 0.25 | 0.17 | 0.29 | 0.00 | - | 548 | 1,342 | 75.68% |
| NVDA240510P00780000 | 2024-05-07 3:59PM EDT | 780.00 | 0.27 | 0.23 | 0.33 | -0.01 | -3.57% | 1,087 | 2,098 | 74.90% |
| NVDA240510P00785000 | 2024-05-07 3:42PM EDT | 785.00 | 0.27 | 0.28 | 0.34 | -0.03 | -10.00% | 888 | 1,178 | 73.14% |
| NVDA240510P00790000 | 2024-05-07 3:58PM EDT | 790.00 | 0.30 | 0.23 | 0.35 | -0.04 | -11.76% | 833 | 2,085 | 69.63% |
| NVDA240510P00792500 | 2024-05-07 3:56PM EDT | 792.50 | 0.32 | 0.29 | 0.36 | -0.09 | -21.95% | 279 | 695 | 69.34% |
| NVDA240510P00795000 | 2024-05-07 3:55PM EDT | 795.00 | 0.33 | 0.28 | 0.41 | -0.01 | -2.94% | 968 | 1,473 | 68.56% |
| NVDA240510P00797500 | 2024-05-07 3:54PM EDT | 797.50 | 0.37 | 0.33 | 0.41 | -0.09 | -19.57% | 956 | 645 | 67.82% |
| NVDA240510P00800000 | 2024-05-07 3:59PM EDT | 800.00 | 0.36 | 0.36 | 0.37 | -0.04 | -10.00% | 14,310 | 7,655 | 66.21% |
| NVDA240510P00802500 | 2024-05-07 3:57PM EDT | 802.50 | 0.39 | 0.35 | 0.40 | -0.10 | -20.41% | 667 | 586 | 65.04% |
| NVDA240510P00805000 | 2024-05-07 3:59PM EDT | 805.00 | 0.41 | 0.36 | 0.50 | -0.04 | -8.89% | 1,202 | 1,672 | 64.99% |
| NVDA240510P00807500 | 2024-05-07 3:56PM EDT | 807.50 | 0.43 | 0.42 | 0.51 | -0.14 | -24.56% | 827 | 410 | 64.33% |
| NVDA240510P00810000 | 2024-05-07 3:59PM EDT | 810.00 | 0.48 | 0.42 | 0.56 | -0.02 | -4.00% | 1,698 | 2,504 | 63.38% |
| NVDA240510P00812500 | 2024-05-07 3:48PM EDT | 812.50 | 0.55 | 0.48 | 0.57 | -0.02 | -3.51% | 1,475 | 633 | 62.62% |
| NVDA240510P00815000 | 2024-05-07 3:57PM EDT | 815.00 | 0.53 | 0.48 | 0.63 | -0.02 | -3.64% | 1,664 | 1,575 | 61.72% |
| NVDA240510P00817500 | 2024-05-07 3:59PM EDT | 817.50 | 0.59 | 0.51 | 0.66 | -0.02 | -3.28% | 610 | 783 | 60.74% |
| NVDA240510P00820000 | 2024-05-07 3:59PM EDT | 820.00 | 0.58 | 0.58 | 0.65 | -0.02 | -3.33% | 7,286 | 5,084 | 59.77% |
| NVDA240510P00822500 | 2024-05-07 3:59PM EDT | 822.50 | 0.64 | 0.60 | 0.65 | +0.01 | +1.59% | 1,825 | 1,843 | 58.40% |
| NVDA240510P00825000 | 2024-05-07 3:59PM EDT | 825.00 | 0.70 | 0.66 | 0.72 | +0.02 | +2.94% | 5,699 | 3,024 | 57.91% |
| NVDA240510P00827500 | 2024-05-07 3:49PM EDT | 827.50 | 0.74 | 0.72 | 0.82 | +0.02 | +2.78% | 1,464 | 544 | 57.52% |
| NVDA240510P00830000 | 2024-05-07 3:59PM EDT | 830.00 | 0.79 | 0.77 | 0.85 | +0.02 | +2.60% | 4,831 | 4,418 | 56.49% |
| NVDA240510P00832500 | 2024-05-07 3:59PM EDT | 832.50 | 0.85 | 0.84 | 0.94 | +0.05 | +6.25% | 1,313 | 634 | 55.93% |
| NVDA240510P00835000 | 2024-05-07 3:59PM EDT | 835.00 | 0.92 | 0.87 | 1.06 | +0.02 | +2.22% | 2,467 | 1,386 | 55.23% |
| NVDA240510P00837500 | 2024-05-07 3:59PM EDT | 837.50 | 1.03 | 0.99 | 1.11 | +0.08 | +8.42% | 1,637 | 731 | 54.54% |
| NVDA240510P00840000 | 2024-05-07 3:59PM EDT | 840.00 | 1.12 | 1.04 | 1.19 | +0.12 | +12.00% | 5,689 | 2,955 | 53.59% |
| NVDA240510P00842500 | 2024-05-07 3:59PM EDT | 842.50 | 1.25 | 1.14 | 1.36 | +0.17 | +15.74% | 1,714 | 564 | 53.25% |
| NVDA240510P00845000 | 2024-05-07 3:59PM EDT | 845.00 | 1.34 | 1.26 | 1.48 | +0.17 | +14.53% | 5,468 | 2,230 | 52.64% |
| NVDA240510P00850000 | 2024-05-07 3:59PM EDT | 850.00 | 1.68 | 1.62 | 1.75 | +0.33 | +24.44% | 41,367 | 9,037 | 51.73% |
| NVDA240510P00855000 | 2024-05-07 3:59PM EDT | 855.00 | 2.02 | 1.98 | 2.21 | +0.38 | +23.17% | 5,263 | 1,940 | 51.03% |
| NVDA240510P00860000 | 2024-05-07 3:59PM EDT | 860.00 | 2.54 | 2.45 | 2.60 | +0.59 | +30.26% | 18,017 | 3,859 | 50.34% |
| NVDA240510P00865000 | 2024-05-07 3:59PM EDT | 865.00 | 3.13 | 3.00 | 3.40 | +0.83 | +36.09% | 7,239 | 2,648 | 50.64% |
| NVDA240510P00870000 | 2024-05-07 3:59PM EDT | 870.00 | 3.95 | 3.70 | 4.00 | +1.10 | +38.60% | 13,214 | 6,434 | 49.23% |
| NVDA240510P00875000 | 2024-05-07 3:59PM EDT | 875.00 | 4.75 | 4.65 | 4.95 | +1.45 | +43.94% | 13,989 | 2,908 | 48.83% |
| NVDA240510P00880000 | 2024-05-07 3:59PM EDT | 880.00 | 6.00 | 5.70 | 6.00 | +1.75 | +41.18% | 21,606 | 4,063 | 48.15% |
| NVDA240510P00885000 | 2024-05-07 3:59PM EDT | 885.00 | 7.25 | 7.00 | 7.40 | +2.15 | +42.16% | 11,459 | 2,397 | 48.07% |
| NVDA240510P00890000 | 2024-05-07 3:59PM EDT | 890.00 | 8.80 | 8.50 | 8.90 | +2.95 | +50.43% | 21,121 | 3,018 | 47.57% |
| NVDA240510P00895000 | 2024-05-07 3:59PM EDT | 895.00 | 10.41 | 10.35 | 10.90 | +3.21 | +44.58% | 19,278 | 2,035 | 47.94% |
| NVDA240510P00900000 | 2024-05-07 3:59PM EDT | 900.00 | 12.57 | 12.40 | 13.00 | +3.87 | +44.48% | 50,482 | 5,892 | 47.83% |
| NVDA240510P00905000 | 2024-05-07 3:59PM EDT | 905.00 | 14.55 | 14.60 | 15.35 | +4.25 | +41.26% | 17,142 | 1,971 | 47.71% |
| NVDA240510P00910000 | 2024-05-07 3:59PM EDT | 910.00 | 17.65 | 17.20 | 17.95 | +5.50 | +45.27% | 22,156 | 3,257 | 47.58% |
| NVDA240510P00915000 | 2024-05-07 3:59PM EDT | 915.00 | 19.80 | 19.95 | 20.80 | +5.60 | +39.44% | 11,645 | 2,302 | 47.44% |
| NVDA240510P00920000 | 2024-05-07 3:59PM EDT | 920.00 | 23.60 | 23.05 | 24.10 | +7.10 | +43.03% | 6,676 | 3,216 | 47.96% |
| NVDA240510P00925000 | 2024-05-07 3:59PM EDT | 925.00 | 26.55 | 26.25 | 27.55 | +7.55 | +39.74% | 991 | 615 | 48.25% |
| NVDA240510P00930000 | 2024-05-07 3:43PM EDT | 930.00 | 31.70 | 30.00 | 31.20 | +9.80 | +44.75% | 778 | 983 | 48.51% |
| NVDA240510P00935000 | 2024-05-07 3:51PM EDT | 935.00 | 34.00 | 33.60 | 35.00 | +7.66 | +29.08% | 290 | 203 | 48.62% |
| NVDA240510P00940000 | 2024-05-07 3:50PM EDT | 940.00 | 38.39 | 37.60 | 39.05 | +8.99 | +30.58% | 177 | 297 | 49.04% |
| NVDA240510P00945000 | 2024-05-07 3:35PM EDT | 945.00 | 43.90 | 41.80 | 43.25 | +10.90 | +33.03% | 80 | 133 | 49.47% |
| NVDA240510P00950000 | 2024-05-07 3:57PM EDT | 950.00 | 46.40 | 46.15 | 47.60 | +10.78 | +30.26% | 270 | 846 | 50.02% |
| NVDA240510P00955000 | 2024-05-07 3:51PM EDT | 955.00 | 50.70 | 50.55 | 52.15 | +10.56 | +26.31% | 129 | 132 | 51.12% |
| NVDA240510P00960000 | 2024-05-07 3:29PM EDT | 960.00 | 54.60 | 55.15 | 56.75 | +9.60 | +21.33% | 66 | 406 | 52.10% |
| NVDA240510P00965000 | 2024-05-07 12:19PM EDT | 965.00 | 62.00 | 59.80 | 61.45 | +12.55 | +25.38% | 39 | 134 | 53.33% |
| NVDA240510P00970000 | 2024-05-07 3:59PM EDT | 970.00 | 65.14 | 64.55 | 66.20 | +12.91 | +24.72% | 61 | 434 | 54.59% |
| NVDA240510P00975000 | 2024-05-07 3:42PM EDT | 975.00 | 71.50 | 69.35 | 71.05 | +14.95 | +26.44% | 581 | 544 | 56.38% |
| NVDA240510P00980000 | 2024-05-07 1:51PM EDT | 980.00 | 70.90 | 73.65 | 76.50 | +7.90 | +12.54% | 15 | 217 | 62.96% |
| NVDA240510P00985000 | 2024-05-07 11:21AM EDT | 985.00 | 78.02 | 78.80 | 80.95 | +9.82 | +14.40% | 20 | 44 | 61.30% |
| NVDA240510P00990000 | 2024-05-07 2:19PM EDT | 990.00 | 86.99 | 83.45 | 86.40 | +15.34 | +21.41% | 20 | 63 | 51.32% |
| NVDA240510P00995000 | 2024-05-07 3:59PM EDT | 995.00 | 89.54 | 88.40 | 91.35 | +12.81 | +16.69% | 109 | 79 | 52.73% |
| NVDA240510P01000000 | 2024-05-07 2:37PM EDT | 1,000.00 | 100.45 | 91.45 | 98.05 | +18.25 | +22.20% | 206 | 153 | 52.10% |
| NVDA240510P01010000 | 2024-05-07 2:45PM EDT | 1,010.00 | 106.75 | 100.10 | 106.00 | +14.40 | +15.59% | 150 | 21 | 75.51% |
| NVDA240510P01020000 | 2024-05-07 12:58PM EDT | 1,020.00 | 107.10 | 108.65 | 118.80 | +5.86 | +5.79% | 19 | 16 | 103.21% |
| NVDA240510P01030000 | 2024-05-07 3:06PM EDT | 1,030.00 | 124.84 | 118.65 | 128.80 | +15.44 | +14.11% | 53 | 5 | 109.19% |
| NVDA240510P01040000 | 2024-05-07 9:56AM EDT | 1,040.00 | 139.20 | 128.70 | 138.80 | +16.55 | +13.49% | 29 | 2 | 115.04% |
| NVDA240510P01050000 | 2024-05-07 9:50AM EDT | 1,050.00 | 153.50 | 138.65 | 148.80 | +23.00 | +17.62% | 3 | 0 | 120.74% |
| NVDA240510P01060000 | 2024-05-07 9:50AM EDT | 1,060.00 | 163.50 | 148.65 | 158.80 | +22.90 | +16.29% | 1 | 0 | 126.33% |
| NVDA240510P01070000 | 2024-05-07 11:09AM EDT | 1,070.00 | 165.80 | 158.65 | 168.80 | +13.30 | +8.72% | 5 | 0 | 131.81% |
| NVDA240510P01080000 | 2024-05-07 11:00AM EDT | 1,080.00 | 174.00 | 168.65 | 178.80 | +6.85 | +4.10% | 20 | 0 | 137.18% |
| NVDA240510P01090000 | 2024-05-07 9:58AM EDT | 1,090.00 | 193.75 | 178.65 | 188.80 | +6.40 | +3.42% | 3 | 1 | 142.44% |
| NVDA240510P01100000 | 2024-05-07 2:10PM EDT | 1,100.00 | 201.50 | 188.65 | 198.80 | +18.80 | +10.29% | 5 | 0 | 147.62% |
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 1,110.00 | 192.00 | 198.65 | 208.80 | 0.00 | - | 4 | 0 | 152.70% |
| NVDA240510P01120000 | 2024-05-06 12:22PM EDT | 1,120.00 | 204.35 | 208.70 | 218.80 | 0.00 | - | 6 | 0 | 157.69% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 380.73% |
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 1,140.00 | 270.66 | 227.60 | 239.75 | 0.00 | - | - | 0 | 175.22% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 237.60 | 249.80 | 0.00 | - | 10 | 0 | 180.51% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 247.60 | 259.80 | 0.00 | - | 2 | 0 | 185.33% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 257.60 | 269.80 | 0.00 | - | 2 | 0 | 190.08% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 387.85% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 443.88% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 336.95 | 350.90 | 0.00 | - | - | 0 | 235.17% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 441.16% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 446.68% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 452.13% |
| NVDA240510P01330000 | 2024-05-01 11:12AM EDT | 1,330.00 | 495.95 | 416.85 | 430.55 | 0.00 | - | - | 0 | 264.97% |
