香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
424.68+5.57 (+1.33%)
收市:04:00PM EDT
423.37 -1.31 (-0.31%)
市前: 07:08AM EDT
價內期權
認購期權範圍2023年9月29日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230929C000700002023-09-27 10:02AM EDT70.00352.200.000.000.00-3110.00%
NVDA230929C000800002023-09-27 2:58PM EDT80.00344.950.000.000.00-340.00%
NVDA230929C000900002023-09-27 2:52PM EDT90.00333.400.000.000.00-110.00%
NVDA230929C001000002023-09-25 12:50PM EDT100.00321.370.000.000.00-850.00%
NVDA230929C001500002023-09-22 10:53AM EDT150.00268.810.000.000.00-230.00%
NVDA230929C001600002023-09-27 12:12PM EDT160.00257.630.000.000.00-100.00%
NVDA230929C001700002023-09-21 9:48AM EDT170.00246.300.000.000.00--00.00%
NVDA230929C001750002023-09-21 3:27PM EDT175.00235.870.000.000.00--40.00%
NVDA230929C001800002023-09-27 3:49PM EDT180.00244.870.000.000.00-240.00%
NVDA230929C001900002023-09-26 10:59AM EDT190.00235.110.000.000.00-3310.00%
NVDA230929C002000002023-09-26 1:10PM EDT200.00223.170.000.000.00-190.00%
NVDA230929C002100002023-09-26 3:59PM EDT210.00208.840.000.000.00-1380.00%
NVDA230929C002200002023-09-22 3:55PM EDT220.00197.000.000.000.00-10100.00%
NVDA230929C002300002023-09-26 11:12AM EDT230.00194.600.000.000.00-300.00%
NVDA230929C002350002023-09-27 11:02AM EDT235.00185.570.000.000.00-100.00%
NVDA230929C002400002023-09-15 9:30AM EDT240.00214.610.000.000.00-230.00%
NVDA230929C002450002023-09-06 9:58AM EDT245.00234.000.000.000.00-270.00%
NVDA230929C002500002023-09-26 10:07AM EDT250.00170.200.000.000.00-19340.00%
NVDA230929C002550002023-09-15 3:45PM EDT255.00185.590.000.000.00-11130.00%
NVDA230929C002600002023-09-12 12:08PM EDT260.00194.480.000.000.00-120.00%
NVDA230929C002650002023-09-22 3:54PM EDT265.00150.700.000.000.00-460.00%
NVDA230929C002700002023-09-26 10:07AM EDT270.00150.280.000.000.00-1900.00%
NVDA230929C002750002023-09-25 9:58AM EDT275.00147.210.000.000.00-10170.00%
NVDA230929C002800002023-09-26 2:59PM EDT280.00140.520.000.000.00-500.00%
NVDA230929C002850002023-09-20 2:41PM EDT285.00146.180.000.000.00-2110.00%
NVDA230929C002900002023-09-26 2:59PM EDT290.00131.040.000.000.00-5180.00%
NVDA230929C002950002023-09-27 10:29AM EDT295.00128.400.000.000.00-100.00%
NVDA230929C003000002023-09-26 2:30PM EDT300.00122.300.000.000.00-1290.00%
NVDA230929C003050002023-09-22 12:03PM EDT305.00114.200.000.000.00-23390.00%
NVDA230929C003100002023-09-27 1:12PM EDT310.00108.630.000.000.00-1140.00%
NVDA230929C003150002023-09-27 11:41AM EDT315.00105.970.000.000.00-31570.00%
NVDA230929C003200002023-09-27 12:34PM EDT320.0098.250.000.000.00-1460.00%
NVDA230929C003250002023-09-27 10:41AM EDT325.0096.980.000.000.00-1690.00%
NVDA230929C003300002023-09-27 12:01PM EDT330.0088.320.000.000.00-8740.00%
NVDA230929C003350002023-09-25 3:58PM EDT335.0087.190.000.000.00-1340.00%
NVDA230929C003400002023-09-27 3:52PM EDT340.0085.130.000.000.00-3730.00%
NVDA230929C003450002023-09-27 1:28PM EDT345.0073.040.000.000.00-5850.00%
NVDA230929C003475002023-09-25 9:34AM EDT347.5066.250.000.000.00-100.00%
NVDA230929C003500002023-09-27 12:08PM EDT350.0067.800.000.000.00-12410.00%
NVDA230929C003525002023-09-27 1:49PM EDT352.5065.300.000.000.00-410.00%
NVDA230929C003550002023-09-27 2:55PM EDT355.0069.630.000.000.00-2620.00%
NVDA230929C003575002023-09-25 10:44AM EDT357.5063.150.000.000.00-530.00%
NVDA230929C003600002023-09-26 3:42PM EDT360.0058.550.000.000.00-4660.00%
NVDA230929C003625002023-09-25 2:54PM EDT362.5057.900.000.000.00-69660.00%
NVDA230929C003650002023-09-27 3:37PM EDT365.0060.500.000.000.00-700.00%
NVDA230929C003675002023-09-26 11:10AM EDT367.5056.850.000.000.00-1300.00%
NVDA230929C003700002023-09-27 1:51PM EDT370.0047.960.000.000.00-5980.00%
NVDA230929C003725002023-09-27 1:08PM EDT372.5046.750.000.000.00-22380.00%
NVDA230929C003750002023-09-27 12:31PM EDT375.0043.900.000.000.00-26600.00%
NVDA230929C003775002023-09-27 2:13PM EDT377.5040.760.000.000.00-30380.00%
NVDA230929C003800002023-09-27 3:53PM EDT380.0044.800.000.000.00-24300.00%
NVDA230929C003825002023-09-27 3:51PM EDT382.5043.000.000.000.00-11430.00%
NVDA230929C003850002023-09-27 3:52PM EDT385.0040.200.000.000.00-1600.00%
NVDA230929C003875002023-09-27 3:54PM EDT387.5037.800.000.000.00-6200.00%
NVDA230929C003900002023-09-27 3:54PM EDT390.0034.680.000.000.00-4013210.00%
NVDA230929C003925002023-09-27 3:52PM EDT392.5032.700.000.000.00-391110.00%
NVDA230929C003950002023-09-27 3:30PM EDT395.0031.600.000.000.00-7985220.00%
NVDA230929C003975002023-09-27 3:52PM EDT397.5028.050.000.000.00-5072510.00%
NVDA230929C004000002023-09-27 3:59PM EDT400.0025.000.000.000.00-7,9662,5090.00%
NVDA230929C004050002023-09-27 3:56PM EDT405.0020.800.000.000.00-8,0732,4480.00%
NVDA230929C004100002023-09-27 3:59PM EDT410.0016.550.000.000.00-5,47800.00%
NVDA230929C004150002023-09-27 3:59PM EDT415.0012.140.000.000.00-10,4915,6160.00%
NVDA230929C004200002023-09-27 3:59PM EDT420.008.750.000.000.00-35,2445,9990.00%
NVDA230929C004250002023-09-27 3:59PM EDT425.005.900.000.000.00-59,39411,1290.39%
NVDA230929C004300002023-09-27 3:59PM EDT430.003.600.000.000.00-81,54703.13%
NVDA230929C004325002023-09-27 3:59PM EDT432.502.750.000.000.00-12,4314,5196.25%
NVDA230929C004350002023-09-27 3:59PM EDT435.002.030.000.000.00-25,29017,1466.25%
NVDA230929C004375002023-09-27 3:59PM EDT437.501.520.000.000.00-9,5075,83512.50%
NVDA230929C004400002023-09-27 3:59PM EDT440.001.090.000.000.00-24,99819,83712.50%
NVDA230929C004425002023-09-27 3:59PM EDT442.500.780.000.000.00-5,1913,97812.50%
NVDA230929C004450002023-09-27 3:59PM EDT445.000.550.000.000.00-10,4747,27212.50%
NVDA230929C004475002023-09-27 3:59PM EDT447.500.370.000.000.00-2,5832,95312.50%
NVDA230929C004500002023-09-27 3:59PM EDT450.000.260.000.000.00-8,3129,14312.50%
NVDA230929C004525002023-09-27 3:58PM EDT452.500.190.000.000.00-1,6501,73325.00%
NVDA230929C004550002023-09-27 3:59PM EDT455.000.130.000.000.00-6,0527,49125.00%
NVDA230929C004575002023-09-27 3:59PM EDT457.500.100.000.000.00-2,4462,23025.00%
NVDA230929C004600002023-09-27 3:59PM EDT460.000.070.000.000.00-4,6629,08625.00%
NVDA230929C004625002023-09-27 3:59PM EDT462.500.050.000.000.00-6161,49625.00%
NVDA230929C004650002023-09-27 3:54PM EDT465.000.050.000.000.00-7933,06425.00%
NVDA230929C004675002023-09-27 3:57PM EDT467.500.040.000.000.00-2951,46525.00%
NVDA230929C004700002023-09-27 3:53PM EDT470.000.030.000.000.00-1,1667,73425.00%
NVDA230929C004725002023-09-27 3:59PM EDT472.500.020.000.000.00-1,059025.00%
NVDA230929C004750002023-09-27 3:50PM EDT475.000.020.000.000.00-8531,58925.00%
NVDA230929C004775002023-09-27 3:52PM EDT477.500.020.000.000.00-11871025.00%
NVDA230929C004800002023-09-27 3:58PM EDT480.000.020.000.000.00-1,2863,57225.00%
NVDA230929C004825002023-09-27 3:56PM EDT482.500.020.000.000.00-518025.00%
NVDA230929C004850002023-09-27 3:45PM EDT485.000.020.000.000.00-2543,89850.00%
NVDA230929C004875002023-09-27 3:12PM EDT487.500.010.000.000.00-2251,51450.00%
NVDA230929C004900002023-09-27 3:59PM EDT490.000.010.000.000.00-1,0044,04450.00%
NVDA230929C004950002023-09-27 3:58PM EDT495.000.010.000.000.00-368050.00%
NVDA230929C005000002023-09-27 3:55PM EDT500.000.010.000.000.00-6135,58650.00%
NVDA230929C005050002023-09-27 3:15PM EDT505.000.010.000.000.00-882,57750.00%
NVDA230929C005100002023-09-27 3:16PM EDT510.000.010.000.000.00-552,78050.00%
NVDA230929C005150002023-09-27 2:37PM EDT515.000.010.000.000.00-92,04550.00%
NVDA230929C005200002023-09-27 11:10AM EDT520.000.010.000.000.00-22,76350.00%
NVDA230929C005250002023-09-27 2:42PM EDT525.000.010.000.000.00-101,54250.00%
NVDA230929C005300002023-09-27 2:42PM EDT530.000.010.000.000.00-6050.00%
NVDA230929C005350002023-09-27 1:03PM EDT535.000.010.000.000.00-2050.00%
NVDA230929C005400002023-09-27 3:17PM EDT540.000.010.000.000.00-21,04650.00%
NVDA230929C005450002023-09-26 10:09AM EDT545.000.010.000.000.00-30050.00%
NVDA230929C005500002023-09-27 3:36PM EDT550.000.010.000.000.00-26050.00%
NVDA230929C005550002023-09-26 11:03AM EDT555.000.010.000.000.00-1066850.00%
NVDA230929C005600002023-09-27 3:36PM EDT560.000.010.000.000.00-2772150.00%
NVDA230929C005650002023-09-27 9:31AM EDT565.000.020.000.000.00-120550.00%
NVDA230929C005700002023-09-26 3:31PM EDT570.000.010.000.000.00-24050.00%
NVDA230929C005750002023-09-21 10:26AM EDT575.000.010.000.000.00-6050.00%
NVDA230929C005800002023-09-27 9:31AM EDT580.000.010.000.000.00-1050.00%
NVDA230929C005850002023-09-20 11:05AM EDT585.000.010.000.000.00-14150.00%
NVDA230929C005900002023-09-22 11:47AM EDT590.000.010.000.000.00-11050.00%
NVDA230929C005950002023-09-18 3:02PM EDT595.000.010.000.000.00-22050.00%
NVDA230929C006000002023-09-27 1:13PM EDT600.000.010.000.000.00-191,14650.00%
NVDA230929C006100002023-09-22 10:01AM EDT610.000.010.000.000.00-137550.00%
NVDA230929C006200002023-09-25 2:46PM EDT620.000.010.000.000.00-8050.00%
NVDA230929C006300002023-09-25 2:00PM EDT630.000.010.000.000.00-2050.00%
NVDA230929C006400002023-09-22 10:57AM EDT640.000.010.000.000.00-18050.00%
NVDA230929C006500002023-09-20 3:16PM EDT650.000.010.000.000.00-127150.00%
NVDA230929C006600002023-09-27 1:13PM EDT660.000.010.000.000.00-1124250.00%
NVDA230929C006800002023-09-27 1:12PM EDT680.000.010.000.000.00-3517450.00%
NVDA230929C007000002023-09-27 1:01PM EDT700.000.010.000.000.00-133150.00%
NVDA230929C007200002023-09-12 11:16AM EDT720.000.010.000.000.00-1823450.00%
NVDA230929C007400002023-09-18 11:04AM EDT740.000.010.000.000.00-216250.00%
NVDA230929C007600002023-09-14 9:54AM EDT760.000.010.000.000.00-50100.00%
NVDA230929C007800002023-09-14 9:33AM EDT780.000.010.000.000.00-523650.00%
NVDA230929C008000002023-09-12 11:37AM EDT800.000.020.000.000.00-12174150.00%
NVDA230929C008200002023-09-12 10:00AM EDT820.000.010.000.000.00-1054850.00%
NVDA230929C008400002023-09-08 11:45AM EDT840.000.010.000.000.00-23650.00%
NVDA230929C008600002023-09-25 10:56AM EDT860.000.010.000.000.00-4050.00%
NVDA230929C008800002023-08-31 9:30AM EDT880.000.040.000.000.00--150.00%
NVDA230929C009000002023-08-30 12:51PM EDT900.000.030.000.000.00--050.00%
NVDA230929C009200002023-08-29 2:19PM EDT920.000.030.000.000.00-131450.00%
NVDA230929C009800002023-08-30 2:03PM EDT980.000.030.000.000.00--350.00%
NVDA230929C010000002023-09-06 1:32PM EDT1,000.000.010.000.000.00-111450.00%
認沽盤範圍2023年9月29日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230929P000700002023-09-14 11:43AM EDT70.000.010.000.000.00-103250.00%
NVDA230929P000800002023-09-12 10:48AM EDT80.000.010.000.000.00-103050.00%
NVDA230929P001200002023-09-12 9:47AM EDT120.000.010.000.000.00-10950.00%
NVDA230929P001500002023-09-22 9:41AM EDT150.000.010.000.000.00-107350.00%
NVDA230929P001600002023-09-08 3:40PM EDT160.000.030.000.000.00-101650.00%
NVDA230929P001700002023-08-15 9:59AM EDT170.000.100.000.010.00--1362.50%
NVDA230929P001800002023-09-21 11:11AM EDT180.000.010.000.000.00-1350.00%
NVDA230929P001900002023-09-06 12:56PM EDT190.000.010.000.000.00-2650.00%
NVDA230929P002000002023-09-06 2:28PM EDT200.000.020.000.000.00-213650.00%
NVDA230929P002100002023-09-18 9:33AM EDT210.000.010.000.000.00-508450.00%
NVDA230929P002200002023-09-19 11:03AM EDT220.000.010.000.000.00-15150.00%
NVDA230929P002300002023-09-15 12:22PM EDT230.000.010.000.000.00-1192100.00%
NVDA230929P002350002023-09-11 11:08AM EDT235.000.030.000.000.00-341100.00%
NVDA230929P002400002023-09-21 9:48AM EDT240.000.010.000.000.00-9085950.00%
NVDA230929P002450002023-09-21 9:55AM EDT245.000.020.000.000.00-123250.00%
NVDA230929P002500002023-09-21 3:59PM EDT250.000.010.000.000.00-11779850.00%
NVDA230929P002550002023-09-26 1:51PM EDT255.000.010.000.000.00-57750.00%
NVDA230929P002600002023-09-22 9:42AM EDT260.000.010.000.000.00-20025250.00%
NVDA230929P002650002023-09-22 1:25PM EDT265.000.010.000.000.00-20330450.00%
NVDA230929P002700002023-09-22 3:12PM EDT270.000.010.000.000.00-20434450.00%
NVDA230929P002750002023-09-26 3:45PM EDT275.000.010.000.000.00-360950.00%
NVDA230929P002800002023-09-27 12:55PM EDT280.000.010.000.000.00-734150.00%
NVDA230929P002850002023-09-26 3:45PM EDT285.000.010.000.000.00-247750.00%
NVDA230929P002900002023-09-26 3:45PM EDT290.000.010.000.000.00-156450.00%
NVDA230929P002950002023-09-27 10:01AM EDT295.000.010.000.000.00-5051850.00%
NVDA230929P003000002023-09-26 3:45PM EDT300.000.010.000.000.00-151,86950.00%
NVDA230929P003050002023-09-26 3:45PM EDT305.000.010.000.000.00-61,03450.00%
NVDA230929P003100002023-09-26 2:28PM EDT310.000.010.000.000.00-301,06750.00%
NVDA230929P003150002023-09-26 3:20PM EDT315.000.010.000.000.00-12296950.00%
NVDA230929P003200002023-09-27 9:36AM EDT320.000.010.000.000.00-1401,37450.00%
NVDA230929P003250002023-09-27 3:17PM EDT325.000.010.000.000.00-1982,46250.00%
NVDA230929P003300002023-09-27 3:44PM EDT330.000.010.000.000.00-3902,44150.00%
NVDA230929P003350002023-09-27 3:35PM EDT335.000.010.000.000.00-41,33050.00%
NVDA230929P003400002023-09-27 2:09PM EDT340.000.020.000.000.00-421,38550.00%
NVDA230929P003450002023-09-27 2:11PM EDT345.000.020.000.000.00-34896050.00%
NVDA230929P003475002023-09-27 1:19PM EDT347.500.020.000.000.00-56169050.00%
NVDA230929P003500002023-09-27 3:58PM EDT350.000.020.000.000.00-6403,91250.00%
NVDA230929P003525002023-09-27 2:35PM EDT352.500.020.000.000.00-215450.00%
NVDA230929P003550002023-09-27 3:53PM EDT355.000.020.000.000.00-5991,12750.00%
NVDA230929P003575002023-09-27 3:22PM EDT357.500.020.000.000.00-23625150.00%
NVDA230929P003600002023-09-27 3:59PM EDT360.000.030.000.000.00-4572,35850.00%
NVDA230929P003625002023-09-27 3:57PM EDT362.500.030.000.000.00-51297050.00%
NVDA230929P003650002023-09-27 3:54PM EDT365.000.040.000.000.00-2101,25850.00%
NVDA230929P003675002023-09-27 3:17PM EDT367.500.030.000.000.00-12364550.00%
NVDA230929P003700002023-09-27 3:56PM EDT370.000.040.000.000.00-1,8442,84550.00%
NVDA230929P003725002023-09-27 3:50PM EDT372.500.040.000.000.00-35384050.00%
NVDA230929P003750002023-09-27 3:56PM EDT375.000.040.000.000.00-4962,77825.00%
NVDA230929P003775002023-09-27 3:45PM EDT377.500.060.000.000.00-2701,23825.00%
NVDA230929P003800002023-09-27 3:58PM EDT380.000.070.000.000.00-3,4635,04325.00%
NVDA230929P003825002023-09-27 3:58PM EDT382.500.070.000.000.00-1,3151,61825.00%
NVDA230929P003850002023-09-27 3:59PM EDT385.000.090.000.000.00-3,4654,53125.00%
NVDA230929P003875002023-09-27 3:59PM EDT387.500.130.000.000.00-2,5262,51125.00%
NVDA230929P003900002023-09-27 3:59PM EDT390.000.140.000.000.00-5,3527,42825.00%
NVDA230929P003925002023-09-27 3:58PM EDT392.500.210.000.000.00-1,9401,36025.00%
NVDA230929P003950002023-09-27 3:59PM EDT395.000.270.000.000.00-8,0716,60725.00%
NVDA230929P003975002023-09-27 3:59PM EDT397.500.350.000.000.00-3,7322,21025.00%
NVDA230929P004000002023-09-27 3:59PM EDT400.000.440.000.000.00-66,86723,47612.50%
NVDA230929P004050002023-09-27 3:59PM EDT405.000.810.000.000.00-19,4268,56912.50%
NVDA230929P004100002023-09-27 3:59PM EDT410.001.390.000.000.00-34,25910,46312.50%
NVDA230929P004150002023-09-27 3:59PM EDT415.002.300.000.000.00-43,4948,6646.25%
NVDA230929P004200002023-09-27 3:59PM EDT420.003.750.000.000.00-52,7178,7453.13%
NVDA230929P004250002023-09-27 3:59PM EDT425.005.850.000.000.00-23,1405,1270.00%
NVDA230929P004300002023-09-27 3:59PM EDT430.008.500.000.000.00-6,1714,2000.00%
NVDA230929P004325002023-09-27 3:54PM EDT432.5010.100.000.000.00-1,1832,6350.00%
NVDA230929P004350002023-09-27 3:59PM EDT435.0012.250.000.000.00-4,9782,1620.00%
NVDA230929P004375002023-09-27 3:50PM EDT437.5013.850.000.000.00-2587990.00%
NVDA230929P004400002023-09-27 3:59PM EDT440.0016.350.000.000.00-4,5703,9760.00%
NVDA230929P004425002023-09-27 3:54PM EDT442.5018.000.000.000.00-3611,0120.00%
NVDA230929P004450002023-09-27 3:59PM EDT445.0021.000.000.000.00-1,5022,8080.00%
NVDA230929P004475002023-09-27 3:52PM EDT447.5022.850.000.000.00-3879310.00%
NVDA230929P004500002023-09-27 3:59PM EDT450.0025.800.000.000.00-9431,0670.00%
NVDA230929P004525002023-09-27 3:59PM EDT452.5028.300.000.000.00-67860.00%
NVDA230929P004550002023-09-27 3:59PM EDT455.0030.530.000.000.00-1,8301900.00%
NVDA230929P004575002023-09-27 2:47PM EDT457.5034.050.000.000.00-8,306130.00%
NVDA230929P004600002023-09-27 3:54PM EDT460.0034.950.000.000.00-8,4551780.00%
NVDA230929P004625002023-09-27 2:47PM EDT462.5038.250.000.000.00-13900.00%
NVDA230929P004650002023-09-27 2:47PM EDT465.0040.650.000.000.00-125100.00%
NVDA230929P004675002023-09-27 2:40PM EDT467.5044.500.000.000.00-330.00%
NVDA230929P004700002023-09-27 3:59PM EDT470.0045.600.000.000.00-383290.00%
NVDA230929P004725002023-09-27 10:54AM EDT472.5053.080.000.000.00-200.00%
NVDA230929P004750002023-09-27 2:22PM EDT475.0054.750.000.000.00-2960.00%
NVDA230929P004775002023-09-26 1:56PM EDT477.5055.650.000.000.00-110.00%
NVDA230929P004800002023-09-27 2:22PM EDT480.0061.600.000.000.00-2240.00%
NVDA230929P004825002023-09-21 9:36AM EDT482.5062.100.000.000.00-100.00%
NVDA230929P004850002023-09-27 9:34AM EDT485.0060.420.000.000.00-120.00%
NVDA230929P004875002023-09-20 2:30PM EDT487.5056.500.000.000.00-3900.00%
NVDA230929P004900002023-09-27 2:38PM EDT490.0066.000.000.000.00-160.00%
NVDA230929P004950002023-09-27 2:20PM EDT495.0075.250.000.000.00-2050.00%
NVDA230929P005000002023-09-26 11:34AM EDT500.0077.860.000.000.00-200.00%
NVDA230929P005050002023-09-20 12:45PM EDT505.0069.950.000.000.00-100.00%
NVDA230929P005100002023-09-20 1:11PM EDT510.0076.610.000.000.00-100.00%
NVDA230929P005150002023-09-15 10:20AM EDT515.0067.600.000.000.00-200.00%
NVDA230929P005200002023-09-26 1:36PM EDT520.0098.470.000.000.00-200.00%
NVDA230929P005250002023-09-14 12:27PM EDT525.0069.700.000.000.00-1900.00%
NVDA230929P005300002023-09-14 12:10PM EDT530.0073.950.000.000.00-400.00%
NVDA230929P005350002023-09-14 9:56AM EDT535.0081.050.000.000.00-600.00%
NVDA230929P005400002023-09-18 12:01PM EDT540.00101.400.000.000.00-9700.00%
NVDA230929P005450002023-09-18 12:02PM EDT545.00108.110.000.000.00-9900.00%
NVDA230929P005500002023-09-21 9:33AM EDT550.00131.500.000.000.00-400.00%
NVDA230929P005550002023-09-18 3:51PM EDT555.00116.010.000.000.00-17600.00%
NVDA230929P005600002023-09-18 12:12PM EDT560.00122.100.000.000.00-47800.00%
NVDA230929P005650002023-09-18 3:19PM EDT565.00126.970.000.000.00-400.00%
NVDA230929P005700002023-09-18 3:10PM EDT570.00131.090.000.000.00-200.00%
NVDA230929P005800002023-09-06 2:48PM EDT580.00107.200.000.000.00-41900.00%
NVDA230929P005900002023-09-06 2:41PM EDT590.00117.300.000.000.00-20000.00%
NVDA230929P006000002023-09-11 9:43AM EDT600.00151.510.000.000.00-200.00%
NVDA230929P006100002023-09-06 3:49PM EDT610.00140.440.000.000.00-200.00%
NVDA230929P006200002023-08-31 12:52PM EDT620.00129.060.000.000.00--00.00%
NVDA230929P006300002023-08-31 12:13PM EDT630.00134.400.000.000.00--00.00%
NVDA230929P006400002023-09-18 11:22AM EDT640.00204.200.000.000.00-600.00%
NVDA230929P006500002023-08-24 11:40AM EDT650.00171.20232.95234.850.00-20454.52%
NVDA230929P006600002023-08-28 11:04AM EDT660.00203.87234.00236.750.00--0210.16%
NVDA230929P006800002023-09-27 2:58PM EDT680.00254.850.000.000.00-310.00%
NVDA230929P007000002023-09-22 3:41PM EDT700.00281.430.000.000.00-100.00%
NVDA230929P007200002023-09-05 12:47PM EDT720.00234.840.000.000.00-15400.00%
NVDA230929P007400002023-08-31 12:52PM EDT740.00248.990.000.000.00-200.00%
NVDA230929P007600002023-09-08 10:21AM EDT760.00297.760.000.000.00-200.00%
NVDA230929P007800002023-08-29 3:53PM EDT780.00293.790.000.000.00--00.00%
NVDA230929P008000002023-08-22 12:27PM EDT800.00345.40388.80390.700.00--0681.98%
NVDA230929P008200002023-08-24 12:58PM EDT820.00334.50402.90404.850.00-10611.82%