香港股市 將收市,收市時間:5 小時 28 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
787.01-3.91 (-0.49%)
收市:04:00PM EST
785.50 -1.51 (-0.19%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年3月1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
NVDA240301C002500002024-02-27 3:31PM EST250.00540.03536.55538.15-10.47-1.90%928496.88%
NVDA240301C002600002024-02-26 3:59PM EST260.00531.66526.70528.150.00-312491.60%
NVDA240301C002700002024-02-26 3:13PM EST270.00523.00516.55518.200.00-2816468.75%
NVDA240301C002800002024-02-22 1:03PM EST280.00495.19506.55508.200.00-116453.52%
NVDA240301C002900002024-02-26 3:02PM EST290.00500.59496.55498.200.00-302439.06%
NVDA240301C003000002024-02-26 3:02PM EST300.00490.59486.70488.200.00-302434.18%
NVDA240301C003100002024-02-27 10:40AM EST310.00475.50476.70478.20-7.47-1.55%18420.31%
NVDA240301C003200002024-02-22 10:19AM EST320.00460.66466.55468.200.00-23398.05%
NVDA240301C003300002024-01-26 3:30PM EST330.00282.75457.60459.900.00-22474.90%
NVDA240301C003400002024-02-27 3:55PM EST340.00449.30446.60448.25+74.86+19.99%14378.52%
NVDA240301C003450002024-02-22 9:56AM EST345.00423.17441.60443.250.00-11372.27%
NVDA240301C003500002024-02-22 11:12AM EST350.00428.13436.60438.250.00-55366.21%
NVDA240301C003550002024-02-01 12:19PM EST355.00271.40431.60433.250.00--10360.35%
NVDA240301C003600002024-02-22 10:20AM EST360.00415.20426.75428.250.00-26361.52%
NVDA240301C003650002024-02-21 1:30PM EST365.00306.24421.75423.250.00-56355.66%
NVDA240301C003700002024-02-22 11:53AM EST370.00406.60416.75418.250.00-11349.80%
NVDA240301C003750002024-01-29 12:20PM EST375.00243.01411.65413.250.00-11339.65%
NVDA240301C003800002024-02-26 9:53AM EST380.00408.88406.60408.250.00-55331.64%
NVDA240301C003850002024-02-27 9:40AM EST385.00395.25401.65403.25+41.67+11.79%152328.32%
NVDA240301C003900002024-02-26 2:57PM EST390.00403.39396.60398.250.00-14320.70%
NVDA240301C003950002024-01-25 12:15PM EST395.00227.38392.65395.050.00-33388.28%
NVDA240301C004000002024-02-27 12:14PM EST400.00392.49386.65388.30-0.20-0.05%664314.26%
NVDA240301C004050002024-02-22 12:35PM EST405.00371.22381.65383.300.00-11308.98%
NVDA240301C004100002024-02-23 1:48PM EST410.00390.37376.65378.300.00-14303.71%
NVDA240301C004150002024-01-25 12:20PM EST415.00205.07372.70375.050.00-11364.11%
NVDA240301C004200002024-02-27 3:55PM EST420.00369.35366.65368.30-3.12-0.84%135293.36%
NVDA240301C004250002024-02-23 12:31PM EST425.00368.67361.65363.300.00-210288.28%
NVDA240301C004300002024-02-26 2:07PM EST430.00367.32356.65358.300.00-1016283.40%
NVDA240301C004350002024-02-22 12:52PM EST435.00340.10351.65353.300.00-10278.32%
NVDA240301C004400002024-02-16 9:40AM EST440.00302.00346.65348.300.00-126273.44%
NVDA240301C004450002024-02-22 12:37PM EST445.00330.92341.65343.300.00-13268.65%
NVDA240301C004500002024-02-27 10:07AM EST450.00334.65336.65338.30-14.98-4.28%251263.87%
NVDA240301C004550002024-02-27 1:46PM EST455.00335.96331.65333.30-7.54-2.20%119259.08%
NVDA240301C004600002024-02-26 2:30PM EST460.00336.70326.65328.300.00-122254.39%
NVDA240301C004650002024-02-27 1:59PM EST465.00326.75321.70323.35+117.20+55.93%122253.03%
NVDA240301C004700002024-02-26 3:03PM EST470.00319.00316.70318.350.00-220248.44%
NVDA240301C004750002024-02-27 11:06AM EST475.00312.95311.70313.35-9.62-2.98%126243.75%
NVDA240301C004800002024-02-23 3:48PM EST480.00311.60306.70308.350.00-623239.16%
NVDA240301C004850002024-02-27 9:40AM EST485.00296.40301.70303.35-11.60-3.77%212234.67%
NVDA240301C004900002024-02-27 3:50PM EST490.00301.30296.70298.35-10.74-3.44%122230.18%
NVDA240301C004950002024-02-26 3:34PM EST495.00297.50291.70293.350.00-279225.78%
NVDA240301C005000002024-02-26 2:18PM EST500.00290.50286.70288.35-2.85-0.97%1373221.29%
NVDA240301C005050002024-02-27 12:50PM EST505.00286.35281.75283.35-7.70-2.62%7120218.36%
NVDA240301C005100002024-02-27 11:06AM EST510.00277.96276.70278.35-3.77-1.34%183212.60%
NVDA240301C005150002024-02-27 3:45PM EST515.00275.60271.75273.35+3.13+1.15%476209.67%
NVDA240301C005200002024-02-27 11:46AM EST520.00267.88266.70268.35-11.36-4.07%4134204.10%
NVDA240301C005250002024-02-23 3:55PM EST525.00265.91261.70263.350.00-1372199.90%
NVDA240301C005300002024-02-27 3:55PM EST530.00259.40256.75258.40-3.15-1.20%368198.14%
NVDA240301C005350002024-02-26 2:17PM EST535.00257.69251.75253.400.00-1233193.99%
NVDA240301C005400002024-02-27 3:55PM EST540.00249.45246.75248.40-8.45-3.28%254189.84%
NVDA240301C005450002024-02-27 11:02AM EST545.00243.66241.75243.40-12.61-4.92%678185.74%
NVDA240301C005500002024-02-27 12:27PM EST550.00240.97236.75238.40-6.45-2.61%11220181.64%
NVDA240301C005550002024-02-26 2:17PM EST555.00237.73231.80233.400.00-1374178.61%
NVDA240301C005600002024-02-27 12:06PM EST560.00232.36227.00228.40-0.41-0.18%23135178.56%
NVDA240301C005650002024-02-27 3:55PM EST565.00224.45222.00223.40-11.18-4.74%5170174.46%
NVDA240301C005700002024-02-27 3:26PM EST570.00221.40216.75218.40-4.60-2.04%9514165.53%
NVDA240301C005750002024-02-27 3:25PM EST575.00215.91211.85213.40-8.08-3.61%3134163.57%
NVDA240301C005800002024-02-27 3:45PM EST580.00210.55206.80208.40-1.66-0.78%23227158.59%
NVDA240301C005850002024-02-27 10:24AM EST585.00203.83201.80203.45-1.98-0.96%3104155.66%
NVDA240301C005900002024-02-27 3:01PM EST590.00200.47196.80198.45-11.55-5.45%5257151.76%
NVDA240301C005950002024-02-27 10:21AM EST595.00194.05191.85193.45-2.27-1.16%10280148.73%
NVDA240301C006000002024-02-27 3:11PM EST600.00191.88187.00190.25-0.12-0.06%141,106169.02%
NVDA240301C006050002024-02-27 12:23PM EST605.00185.21181.80183.45-2.65-1.41%16193140.14%
NVDA240301C006100002024-02-27 12:06PM EST610.00182.27176.80178.45-4.18-2.24%28385136.33%
NVDA240301C006150002024-02-27 3:33PM EST615.00175.00171.80173.45-11.57-6.20%17344132.52%
NVDA240301C006200002024-02-27 9:49AM EST620.00170.58166.85168.45-0.92-0.54%18769129.54%
NVDA240301C006250002024-02-27 3:38PM EST625.00165.08162.10163.50-9.92-5.67%7897130.03%
NVDA240301C006300002024-02-27 3:38PM EST630.00160.07156.85158.50-1.15-0.71%23416122.75%
NVDA240301C006350002024-02-27 2:35PM EST635.00157.70151.85153.50+1.41+0.90%2206118.95%
NVDA240301C006400002024-02-27 10:11AM EST640.00146.53147.05148.50-6.67-4.35%1513117.87%
NVDA240301C006450002024-02-27 1:14PM EST645.00147.30141.90143.50-3.15-2.09%7353112.16%
NVDA240301C006500002024-02-27 1:34PM EST650.00143.00136.85138.50-2.41-1.66%243,504107.81%
NVDA240301C006550002024-02-27 2:50PM EST655.00135.90132.20133.50-4.44-3.16%4397108.25%
NVDA240301C006600002024-02-27 2:58PM EST660.00130.80127.00128.55-2.50-1.88%40884102.78%
NVDA240301C006625002024-02-27 11:57AM EST662.50130.00124.55125.85+4.35+3.46%2699.17%
NVDA240301C006650002024-02-27 3:55PM EST665.00124.95122.05123.35-2.27-1.78%2864497.36%
NVDA240301C006675002024-02-22 9:42AM EST667.5096.33119.55120.850.00-7595.51%
NVDA240301C006700002024-02-27 3:51PM EST670.00120.23115.40118.40-2.12-1.73%362,015106.54%
NVDA240301C006725002024-02-27 3:50PM EST672.50119.00114.60115.90-4.00-3.25%13092.97%
NVDA240301C006750002024-02-27 2:21PM EST675.00117.97112.05113.40+2.82+2.45%2465490.58%
NVDA240301C006775002024-02-22 9:45AM EST677.5092.65109.60110.900.00-3289.26%
NVDA240301C006800002024-02-27 3:53PM EST680.00110.15107.00108.40-4.25-3.72%831,37286.35%
NVDA240301C006825002024-02-26 3:03PM EST682.50106.95104.60105.900.00-16085.57%
NVDA240301C006850002024-02-27 3:52PM EST685.00105.65102.10103.40-1.92-1.78%2669383.74%
NVDA240301C006900002024-02-27 3:50PM EST690.00101.0896.3598.85-2.22-2.15%431,45976.95%
NVDA240301C006925002024-02-27 3:48PM EST692.5098.2994.6595.95-11.03-10.09%4242179.15%
NVDA240301C006950002024-02-27 3:08PM EST695.0097.0092.1593.45-0.90-0.92%5477377.30%
NVDA240301C006975002024-02-27 9:53AM EST697.5083.1589.6591.00-10.05-10.78%220075.88%
NVDA240301C007000002024-02-27 3:59PM EST700.0088.7487.2088.55-4.26-4.58%4182,47674.88%
NVDA240301C007025002024-02-27 3:06PM EST702.5088.6584.7086.00-1.78-1.97%10826772.61%
NVDA240301C007050002024-02-27 2:44PM EST705.0087.0582.1583.55-9.75-10.07%1961770.73%
NVDA240301C007075002024-02-27 12:07PM EST707.5086.0579.7581.05-1.96-2.23%3630469.65%
NVDA240301C007100002024-02-27 3:53PM EST710.0080.7076.8579.55-2.15-2.60%662,19571.92%
NVDA240301C007150002024-02-27 2:01PM EST715.0077.8772.3073.65-0.18-0.23%6771265.06%
NVDA240301C007200002024-02-27 3:55PM EST720.0068.0067.2569.70-4.80-6.59%2851,78367.16%
NVDA240301C007250002024-02-27 3:59PM EST725.0063.6362.0065.00-6.57-9.36%971,45163.33%
NVDA240301C007300002024-02-27 3:52PM EST730.0059.2056.3560.00-4.34-6.83%2651,57255.86%
NVDA240301C007350002024-02-27 3:57PM EST735.0054.3552.9054.05-4.67-7.91%2,12282854.85%
NVDA240301C007400002024-02-27 3:56PM EST740.0050.2547.9049.30-4.31-7.90%2,5342,02751.78%
NVDA240301C007450002024-02-27 3:55PM EST745.0045.3543.4044.65-5.35-10.55%8471150.81%
NVDA240301C007500002024-02-27 3:59PM EST750.0040.0038.9040.10-5.30-11.70%1,2242,65653.17%
NVDA240301C007550002024-02-27 3:57PM EST755.0036.2934.3536.60-4.66-11.38%2791,43450.32%
NVDA240301C007600002024-02-27 3:56PM EST760.0032.3030.3531.40-4.00-11.02%2,3944,17149.77%
NVDA240301C007650002024-02-27 3:57PM EST765.0028.2126.5027.15-6.39-18.47%1,8032,71147.60%
NVDA240301C007700002024-02-27 3:59PM EST770.0023.9022.9023.60-5.19-17.84%4,3842,80447.64%
NVDA240301C007750002024-02-27 3:59PM EST775.0020.1519.5520.20-5.54-21.56%5,7042,55447.24%
NVDA240301C007800002024-02-27 3:59PM EST780.0016.8016.5517.05-5.72-25.40%13,0344,39046.77%
NVDA240301C007850002024-02-27 3:59PM EST785.0014.0013.8014.30-5.45-28.02%17,5702,98146.69%
NVDA240301C007900002024-02-27 3:59PM EST790.0011.6411.5011.85-5.35-31.49%40,2995,57246.61%
NVDA240301C007950002024-02-27 3:59PM EST795.009.589.509.75-5.07-34.61%20,4304,37446.72%
NVDA240301C008000002024-02-27 3:59PM EST800.007.907.707.95-4.70-37.30%52,55416,38646.90%
NVDA240301C008050002024-02-27 3:59PM EST805.006.606.106.40-4.11-38.38%10,7527,82447.02%
NVDA240301C008100002024-02-27 3:59PM EST810.005.105.005.15-3.90-43.33%14,0057,31147.38%
NVDA240301C008150002024-02-27 3:59PM EST815.004.133.954.10-3.67-47.05%5,8174,44547.68%
NVDA240301C008200002024-02-27 3:59PM EST820.003.063.053.25-3.39-52.56%26,6556,12148.06%
NVDA240301C008250002024-02-27 3:59PM EST825.002.452.372.53-3.05-55.45%9,9384,39748.27%
NVDA240301C008300002024-02-27 3:59PM EST830.001.991.901.98-2.66-57.20%9,3505,09348.68%
NVDA240301C008350002024-02-27 3:59PM EST835.001.481.431.55-2.42-62.05%5,8945,29949.17%
NVDA240301C008400002024-02-27 3:59PM EST840.001.151.111.20-2.15-65.15%6,3265,91949.59%
NVDA240301C008450002024-02-27 3:59PM EST845.000.890.841.06-1.81-67.04%2,6282,41150.29%
NVDA240301C008500002024-02-27 3:59PM EST850.000.700.700.72-1.59-69.43%17,06516,04650.42%
NVDA240301C008550002024-02-27 3:59PM EST855.000.580.520.56-1.36-70.10%2,3011,84450.78%
NVDA240301C008600002024-02-27 3:59PM EST860.000.430.420.44-1.19-73.46%2,8203,98251.61%
NVDA240301C008650002024-02-27 3:59PM EST865.000.340.320.35-1.01-74.81%1,2961,13452.20%
NVDA240301C008700002024-02-27 3:59PM EST870.000.270.270.28-0.87-76.32%2,3662,66553.22%
NVDA240301C008750002024-02-27 3:59PM EST875.000.230.220.23-0.70-75.27%3,9392,80054.20%
NVDA240301C008800002024-02-27 3:59PM EST880.000.180.160.19-0.62-77.50%4,0982,48854.79%
NVDA240301C008850002024-02-27 3:58PM EST885.000.150.130.16-0.56-78.87%8441,53955.76%
NVDA240301C008900002024-02-27 3:59PM EST890.000.140.110.13-0.46-76.67%1,6842,03156.74%
NVDA240301C008950002024-02-27 3:57PM EST895.000.100.090.12-0.41-80.39%3331,28058.01%
NVDA240301C009000002024-02-27 3:57PM EST900.000.100.090.10-0.35-77.78%6,36614,23159.57%
NVDA240301C009050002024-02-27 3:55PM EST905.000.070.060.09-0.32-82.05%83287560.06%
NVDA240301C009100002024-02-27 3:55PM EST910.000.070.060.08-0.29-80.56%1,3581,48661.72%
NVDA240301C009150002024-02-27 3:57PM EST915.000.050.050.07-0.27-84.37%22848662.70%
NVDA240301C009200002024-02-27 3:58PM EST920.000.060.050.06-0.21-77.78%1,4701,41764.06%
NVDA240301C009250002024-02-27 3:57PM EST925.000.050.030.06-0.19-79.17%1,2891,15664.84%
NVDA240301C009300002024-02-27 3:52PM EST930.000.050.020.05-0.17-77.27%1,2961,50765.23%
NVDA240301C009350002024-02-27 3:52PM EST935.000.050.020.05-0.13-72.22%1,01949666.99%
NVDA240301C009400002024-02-27 3:55PM EST940.000.040.040.05-0.13-76.47%5861,09570.51%
NVDA240301C009450002024-02-27 3:58PM EST945.000.020.030.13-0.13-86.67%14077476.76%
NVDA240301C009500002024-02-27 3:57PM EST950.000.030.030.07-0.10-76.92%1,8935,35175.00%
NVDA240301C009550002024-02-27 3:59PM EST955.000.020.010.06-0.11-84.62%60447374.22%
NVDA240301C009600002024-02-27 3:54PM EST960.000.030.020.04-0.09-75.00%16789075.00%
NVDA240301C009650002024-02-27 3:56PM EST965.000.030.010.03-0.07-70.00%20954274.22%
NVDA240301C009700002024-02-27 3:56PM EST970.000.030.020.03-0.07-70.00%9031,43377.34%
NVDA240301C009750002024-02-27 3:49PM EST975.000.030.020.03-0.06-66.67%4251,15878.91%
NVDA240301C009800002024-02-27 3:17PM EST980.000.030.010.03-0.06-66.67%6252,55279.30%
NVDA240301C009850002024-02-27 3:57PM EST985.000.020.000.02-0.07-77.78%54760476.56%
NVDA240301C009900002024-02-27 3:58PM EST990.000.020.010.03-0.04-66.67%6743,31782.81%
NVDA240301C009950002024-02-27 3:51PM EST995.000.010.010.02-0.05-83.33%48357882.03%
NVDA240301C010000002024-02-27 3:54PM EST1,000.000.020.010.02-0.04-66.67%2,67112,19383.59%
NVDA240301C010100002024-02-27 3:51PM EST1,010.000.010.010.02-0.03-75.00%3992,70086.72%
NVDA240301C010200002024-02-27 2:50PM EST1,020.000.020.010.02-0.02-50.00%611,07089.84%
NVDA240301C010300002024-02-27 2:24PM EST1,030.000.010.010.02-0.03-75.00%601,21392.97%
NVDA240301C010400002024-02-27 2:00PM EST1,040.000.010.010.09-0.03-75.00%10696106.64%
NVDA240301C010500002024-02-27 3:39PM EST1,050.000.010.010.02-0.01-50.00%971,86599.22%
NVDA240301C010600002024-02-27 3:42PM EST1,060.000.010.000.01-0.01-50.00%4977393.75%
NVDA240301C010700002024-02-27 3:05PM EST1,070.000.010.000.02-0.02-66.67%36381101.56%
NVDA240301C010800002024-02-27 3:33PM EST1,080.000.010.000.01-0.01-50.00%1657399.22%
NVDA240301C010900002024-02-27 1:28PM EST1,090.000.010.000.02-0.01-50.00%591,460107.81%
NVDA240301C011000002024-02-27 11:58AM EST1,100.000.010.000.01-0.01-50.00%1794,743106.25%
NVDA240301C011100002024-02-27 2:27PM EST1,110.000.010.000.02-0.01-50.00%73682112.50%
NVDA240301C011200002024-02-27 2:42PM EST1,120.000.010.000.01-0.01-50.00%24616109.38%
NVDA240301C011300002024-02-27 11:03AM EST1,130.000.010.000.010.00-20979112.50%
NVDA240301C011400002024-02-26 1:06PM EST1,140.000.010.000.010.00-2791,458115.63%
NVDA240301C011500002024-02-27 3:38PM EST1,150.000.010.000.010.00-74680118.75%
NVDA240301C011600002024-02-26 3:06PM EST1,160.000.030.000.010.00-58571121.88%
NVDA240301C011700002024-02-26 2:11PM EST1,170.000.010.000.010.00-17175121.88%
NVDA240301C011800002024-02-26 3:46PM EST1,180.000.010.000.010.00-24,131125.00%
NVDA240301C011900002024-02-27 9:34AM EST1,190.000.010.000.010.00-111,915128.13%
NVDA240301C012000002024-02-27 12:34PM EST1,200.000.010.000.010.00-1162,503131.25%
NVDA240301C012100002024-02-26 12:20PM EST1,210.000.010.000.010.00-2302131.25%
NVDA240301C012200002024-02-26 12:08PM EST1,220.000.010.000.010.00-11182134.38%
NVDA240301C012300002024-02-27 2:58PM EST1,230.000.010.000.010.00-8162137.50%
NVDA240301C012400002024-02-27 10:57AM EST1,240.000.010.000.010.00-3499140.63%
NVDA240301C012500002024-02-27 3:15PM EST1,250.000.010.000.010.00-232,318140.63%
NVDA240301C012600002024-02-26 3:35PM EST1,260.000.010.000.010.00-268322143.75%
NVDA240301C012700002024-02-26 1:28PM EST1,270.000.010.000.010.00-3,7914,079146.88%
NVDA240301C012800002024-02-26 11:51AM EST1,280.000.010.000.010.00-18398150.00%
NVDA240301C012900002024-02-26 10:55AM EST1,290.000.010.000.010.00-441,520150.00%
NVDA240301C013000002024-02-27 3:50PM EST1,300.000.010.000.010.00-5311,098153.13%
認沽盤範圍2024年3月1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
NVDA240301P002500002024-02-27 9:52AM EST250.000.010.000.010.00-3504350.00%
NVDA240301P002600002024-02-26 9:41AM EST260.000.010.000.010.00-247337.50%
NVDA240301P002700002024-02-22 10:41AM EST270.000.010.000.010.00-20159325.00%
NVDA240301P002800002024-02-22 10:56AM EST280.000.010.000.010.00-57100312.50%
NVDA240301P002900002024-02-22 3:35PM EST290.000.010.000.010.00-8116306.25%
NVDA240301P003000002024-02-26 9:30AM EST300.000.010.000.010.00-161,554293.75%
NVDA240301P003100002024-02-22 11:15AM EST310.000.010.000.010.00-576287.50%
NVDA240301P003200002024-02-22 12:51PM EST320.000.010.000.010.00-121155275.00%
NVDA240301P003300002024-02-22 3:54PM EST330.000.010.000.010.00-11125268.75%
NVDA240301P003400002024-02-26 9:30AM EST340.000.010.000.010.00-248256.25%
NVDA240301P003450002024-02-22 11:11AM EST345.000.010.000.010.00-2255256.25%
NVDA240301P003500002024-02-23 12:24PM EST350.000.020.000.010.00-1329250.00%
NVDA240301P003550002024-02-23 3:43PM EST355.000.010.000.010.00-2164243.75%
NVDA240301P003600002024-02-23 3:09PM EST360.000.010.000.010.00-2192243.75%
NVDA240301P003650002024-02-22 11:44AM EST365.000.010.000.010.00-41128237.50%
NVDA240301P003700002024-02-23 3:09PM EST370.000.010.000.010.00-167231.25%
NVDA240301P003750002024-02-22 1:29PM EST375.000.010.000.010.00-543231.25%
NVDA240301P003800002024-02-22 9:46AM EST380.000.010.000.010.00-7106225.00%
NVDA240301P003850002024-02-23 3:08PM EST385.000.010.000.010.00-679218.75%
NVDA240301P003900002024-02-26 10:58AM EST390.000.010.000.010.00-5227218.75%
NVDA240301P003950002024-02-26 9:56AM EST395.000.010.000.010.00-10115212.50%
NVDA240301P004000002024-02-26 9:38AM EST400.000.010.000.010.00-14,783212.50%
NVDA240301P004050002024-02-26 9:30AM EST405.000.010.000.010.00-7367206.25%
NVDA240301P004100002024-02-22 10:33AM EST410.000.020.000.010.00-16161200.00%
NVDA240301P004150002024-02-23 3:58PM EST415.000.010.000.010.00-525205196.88%
NVDA240301P004200002024-02-26 9:31AM EST420.000.010.000.010.00-6278193.75%
NVDA240301P004250002024-02-26 9:47AM EST425.000.010.000.010.00-149246193.75%
NVDA240301P004300002024-02-26 3:23PM EST430.000.010.000.010.00-4127187.50%
NVDA240301P004350002024-02-26 9:32AM EST435.000.010.000.010.00-12817184.38%
NVDA240301P004400002024-02-26 9:30AM EST440.000.030.000.010.00-2785181.25%
NVDA240301P004450002024-02-26 9:30AM EST445.000.030.000.010.00-1177178.13%
NVDA240301P004500002024-02-26 9:35AM EST450.000.010.000.010.00-31,097175.00%
NVDA240301P004550002024-02-27 9:44AM EST455.000.010.000.010.00-1357171.88%
NVDA240301P004600002024-02-27 12:00PM EST460.000.010.000.010.00-9673168.75%
NVDA240301P004650002024-02-26 9:30AM EST465.000.040.000.010.00-11,856165.63%
NVDA240301P004700002024-02-26 12:35PM EST470.000.010.000.010.00-153689162.50%
NVDA240301P004750002024-02-26 11:20AM EST475.000.010.000.010.00-53624159.38%
NVDA240301P004800002024-02-27 10:27AM EST480.000.010.000.010.00-1545156.25%
NVDA240301P004850002024-02-26 11:01AM EST485.000.010.000.010.00-10305153.13%
NVDA240301P004900002024-02-27 9:44AM EST490.000.010.000.010.00-1525150.00%
NVDA240301P004950002024-02-26 1:48PM EST495.000.010.000.010.00-1784146.88%
NVDA240301P005000002024-02-27 3:02PM EST500.000.010.000.010.00-7810,435143.75%
NVDA240301P005050002024-02-27 11:41AM EST505.000.010.000.010.00-211,981140.63%
NVDA240301P005100002024-02-27 1:41PM EST510.000.010.000.010.00-2609137.50%
NVDA240301P005150002024-02-27 10:52AM EST515.000.010.000.010.00-3665134.38%
NVDA240301P005200002024-02-27 2:40PM EST520.000.010.000.010.00-4596131.25%
NVDA240301P005250002024-02-27 2:05PM EST525.000.010.000.010.00-2727128.13%
NVDA240301P005300002024-02-27 3:28PM EST530.000.010.000.01-0.01-50.00%71,020125.00%
NVDA240301P005350002024-02-27 12:15PM EST535.000.010.000.01-0.01-50.00%385928121.88%
NVDA240301P005400002024-02-27 3:28PM EST540.000.020.000.02+0.01+100.00%3341,395126.56%
NVDA240301P005450002024-02-27 3:24PM EST545.000.010.000.02-0.01-50.00%81,049123.44%
NVDA240301P005500002024-02-27 2:15PM EST550.000.010.000.010.00-4374,487115.63%
NVDA240301P005550002024-02-27 3:15PM EST555.000.010.000.02-0.01-50.00%61416117.19%
NVDA240301P005600002024-02-27 1:57PM EST560.000.010.000.01-0.01-50.00%4621,776109.38%
NVDA240301P005650002024-02-27 3:44PM EST565.000.010.000.02-0.01-50.00%7331,476112.50%
NVDA240301P005700002024-02-27 3:25PM EST570.000.010.000.010.00-2213,175103.13%
NVDA240301P005750002024-02-27 3:56PM EST575.000.010.000.02-0.02-66.67%1361,936106.25%
NVDA240301P005800002024-02-27 3:40PM EST580.000.010.010.02-0.02-66.67%3341,731107.03%
NVDA240301P005850002024-02-27 3:55PM EST585.000.020.010.02-0.01-33.33%652,304104.69%
NVDA240301P005900002024-02-27 3:22PM EST590.000.020.000.02-0.01-33.33%891,82198.44%
NVDA240301P005950002024-02-27 3:34PM EST595.000.010.000.05-0.02-66.67%15976103.13%
NVDA240301P006000002024-02-27 3:58PM EST600.000.010.010.02-0.03-75.00%1,2999,14896.09%
NVDA240301P006050002024-02-27 3:49PM EST605.000.020.010.03-0.04-66.67%1971,36795.31%
NVDA240301P006100002024-02-27 3:46PM EST610.000.020.010.03-0.04-66.67%4503,75392.97%
NVDA240301P006150002024-02-27 2:41PM EST615.000.020.020.11-0.03-60.00%2601,142100.39%
NVDA240301P006200002024-02-27 3:36PM EST620.000.020.020.11-0.06-75.00%3662,35897.27%
NVDA240301P006250002024-02-27 3:58PM EST625.000.020.020.03-0.06-75.00%2811,45385.94%
NVDA240301P006300002024-02-27 3:57PM EST630.000.030.030.04-0.06-66.67%1,0662,11885.94%
NVDA240301P006350002024-02-27 2:08PM EST635.000.040.030.04-0.06-60.00%65193083.20%
NVDA240301P006400002024-02-27 3:56PM EST640.000.030.030.05-0.07-70.00%1,2302,51181.64%
NVDA240301P006450002024-02-27 3:54PM EST645.000.030.030.05-0.08-72.73%4351,70178.52%
NVDA240301P006500002024-02-27 3:58PM EST650.000.050.050.06-0.08-61.54%1,0854,71878.32%
NVDA240301P006550002024-02-27 3:38PM EST655.000.050.040.06-0.10-66.67%2281,26474.61%
NVDA240301P006600002024-02-27 3:41PM EST660.000.060.050.07-0.10-62.50%6221,50473.24%
NVDA240301P006625002024-02-27 3:58PM EST662.500.050.050.07-0.12-70.59%5718871.88%
NVDA240301P006650002024-02-27 3:49PM EST665.000.080.050.08-0.08-50.00%4321,53871.09%
NVDA240301P006675002024-02-27 3:58PM EST667.500.070.050.08-0.13-65.00%8860269.53%
NVDA240301P006700002024-02-27 3:57PM EST670.000.070.060.08-0.10-58.82%3882,05568.75%
NVDA240301P006725002024-02-27 3:17PM EST672.500.080.060.08-0.12-60.00%6174867.38%
NVDA240301P006750002024-02-27 3:29PM EST675.000.080.080.09-0.15-65.22%4922,61467.38%
NVDA240301P006775002024-02-27 3:45PM EST677.500.100.070.10-0.13-56.52%45760265.82%
NVDA240301P006800002024-02-27 3:57PM EST680.000.100.090.11-0.15-60.00%1,1153,85365.63%
NVDA240301P006825002024-02-27 3:58PM EST682.500.110.100.11-0.13-54.17%10346964.55%
NVDA240301P006850002024-02-27 3:59PM EST685.000.110.100.12-0.17-60.71%4232,05863.48%
NVDA240301P006900002024-02-27 3:57PM EST690.000.130.110.14-0.19-59.38%1,8863,42061.43%
NVDA240301P006925002024-02-27 3:58PM EST692.500.140.120.15-0.21-60.00%1,0861,14460.55%
NVDA240301P006950002024-02-27 3:43PM EST695.000.150.130.16-0.23-60.53%3481,56659.57%
NVDA240301P006975002024-02-27 2:55PM EST697.500.150.140.17-0.25-62.50%32181758.59%
NVDA240301P007000002024-02-27 3:59PM EST700.000.180.160.18-0.24-57.14%5,24111,24757.72%
NVDA240301P007025002024-02-27 3:48PM EST702.500.180.170.19-0.29-61.70%27472556.64%
NVDA240301P007050002024-02-27 3:59PM EST705.000.200.190.21-0.33-62.26%1,0701,98955.91%
NVDA240301P007075002024-02-27 3:59PM EST707.500.220.210.24-0.31-58.49%60475655.27%
NVDA240301P007100002024-02-27 4:00PM EST710.000.250.230.26-0.34-57.63%2,6703,80854.35%
NVDA240301P007150002024-02-27 4:00PM EST715.000.290.280.31-0.46-61.33%1,8362,50952.64%
NVDA240301P007200002024-02-27 3:59PM EST720.000.360.360.37-0.50-58.14%4,0024,06151.12%
NVDA240301P007250002024-02-27 3:59PM EST725.000.450.450.49-0.64-58.72%4,2203,50250.24%
NVDA240301P007300002024-02-27 3:59PM EST730.000.580.570.62-0.72-55.38%6,2324,62748.90%
NVDA240301P007350002024-02-27 3:59PM EST735.000.760.750.81-0.88-53.66%4,0763,41447.83%
NVDA240301P007400002024-02-27 3:59PM EST740.001.001.001.03-0.94-48.45%9,9165,56146.51%
NVDA240301P007450002024-02-27 3:59PM EST745.001.341.311.40-1.14-45.97%5,7287,92845.95%
NVDA240301P007500002024-02-27 3:59PM EST750.001.801.741.86-1.24-40.79%20,0088,61845.23%
NVDA240301P007550002024-02-27 3:59PM EST755.002.402.352.46-1.43-37.34%5,2034,71644.57%
NVDA240301P007600002024-02-27 3:59PM EST760.003.053.103.30-1.70-35.79%10,6844,56044.31%
NVDA240301P007650002024-02-27 3:59PM EST765.004.204.104.25-1.55-26.96%6,4062,25243.59%
NVDA240301P007700002024-02-27 3:59PM EST770.005.555.455.60-1.60-22.38%12,1284,29343.60%
NVDA240301P007750002024-02-27 3:59PM EST775.007.006.957.20-1.75-20.00%18,7453,95443.48%
NVDA240301P007800002024-02-27 3:59PM EST780.009.058.959.10-1.45-13.81%22,7953,83643.37%
NVDA240301P007850002024-02-27 3:59PM EST785.0011.1411.1511.55-1.44-11.45%21,9613,81544.08%
NVDA240301P007900002024-02-27 3:59PM EST790.0013.6713.7014.00-1.33-8.87%20,0945,60843.65%
NVDA240301P007950002024-02-27 3:59PM EST795.0016.7516.6017.00-0.95-5.37%5,6943,00544.06%
NVDA240301P008000002024-02-27 3:59PM EST800.0019.7219.8520.35-0.83-4.04%9,3094,68344.68%
NVDA240301P008050002024-02-27 3:59PM EST805.0023.2123.3023.85-0.59-2.48%1,4483,11444.85%
NVDA240301P008100002024-02-27 3:55PM EST810.0026.2526.9527.70-0.60-2.23%1,2071,10045.45%
NVDA240301P008150002024-02-27 3:46PM EST815.0028.6230.9031.70-2.38-7.68%4581,33145.80%
NVDA240301P008200002024-02-27 3:59PM EST820.0035.2034.4036.25+0.78+2.27%9251,65948.12%
NVDA240301P008250002024-02-27 3:54PM EST825.0037.2039.2040.30-1.10-2.87%11836546.90%
NVDA240301P008300002024-02-27 3:56PM EST830.0043.0042.6545.10+0.50+1.18%1,8681,94549.59%
NVDA240301P008350002024-02-27 3:57PM EST835.0047.3248.2549.55+0.97+2.09%6625549.26%
NVDA240301P008400002024-02-27 3:58PM EST840.0052.9052.9554.25+2.45+4.86%3822950.17%
NVDA240301P008450002024-02-27 3:55PM EST845.0056.3557.7059.15+1.40+2.55%2514152.56%
NVDA240301P008500002024-02-27 3:56PM EST850.0063.5562.1564.30+3.55+5.92%9921,48857.45%
NVDA240301P008550002024-02-26 3:17PM EST855.0064.9067.4068.800.00-193854.86%
NVDA240301P008600002024-02-27 12:39PM EST860.0070.5072.3073.70+2.50+3.68%118256.45%
NVDA240301P008650002024-02-27 2:45PM EST865.0074.0777.2578.65+8.07+12.23%52358.59%
NVDA240301P008700002024-02-27 1:16PM EST870.0078.8279.8584.75+3.58+4.76%2071,18175.15%
NVDA240301P008750002024-02-27 3:55PM EST875.0086.0087.1588.60+3.15+3.80%35563.43%
NVDA240301P008800002024-02-27 3:27PM EST880.0089.0088.5094.15+6.00+7.23%1,8271,80874.63%
NVDA240301P008850002024-02-26 9:33AM EST885.0082.3593.10100.250.00-21289.70%
NVDA240301P008900002024-02-27 1:30PM EST890.0098.4598.00104.50+5.50+5.92%21284.99%
NVDA240301P008950002024-02-27 1:29PM EST895.00102.90102.50109.20-1.95-1.86%21384.13%
NVDA240301P009000002024-02-27 1:32PM EST900.00108.15107.10114.75-1.35-1.23%63193.90%
NVDA240301P009050002024-02-26 1:54PM EST905.00108.70111.50119.750.00-21096.88%
NVDA240301P009100002024-02-23 2:09PM EST910.00111.45117.95124.850.00-1411101.00%
NVDA240301P009150002024-02-26 1:26PM EST915.00116.49121.30129.900.00-20104.52%
NVDA240301P009200002024-02-26 11:59AM EST920.00121.80126.30134.550.00-513103.10%
NVDA240301P009250002024-02-26 11:37AM EST925.00126.48132.20139.600.00-20106.57%
NVDA240301P009300002024-02-27 9:51AM EST930.00149.68136.40144.70+17.71+13.42%21110.64%
NVDA240301P009400002024-02-26 12:44PM EST940.00139.90146.60154.500.00-20113.43%
NVDA240301P009500002024-02-06 1:04PM EST950.00282.64156.50164.900.00--0124.27%
NVDA240301P009700002024-02-22 3:44PM EST970.00188.49176.50184.850.00-87134.25%
NVDA240301P009800002024-02-27 1:31PM EST980.00187.94186.60194.45+3.07+1.66%40133.35%
NVDA240301P009900002024-02-27 2:45PM EST990.00198.87196.95204.10+4.66+2.40%40131.93%
NVDA240301P010000002024-02-27 1:29PM EST1,000.00207.69206.50214.90+5.49+2.72%61150.24%
NVDA240301P010100002024-02-26 1:34PM EST1,010.00212.55216.50224.950.00-40155.91%
NVDA240301P010200002024-02-20 1:54PM EST1,020.00335.93226.50235.250.00--0165.11%
NVDA240301P010300002024-02-27 1:15PM EST1,030.00238.01237.70243.35+6.65+2.87%40127.93%
NVDA240301P010400002024-02-26 9:41AM EST1,040.00244.21246.50254.850.00-20168.68%
NVDA240301P010500002024-02-23 9:37AM EST1,050.00230.08257.85263.450.00-20140.14%
NVDA240301P010600002024-02-26 11:59AM EST1,060.00261.87268.00275.000.00-110180.27%
NVDA240301P010700002024-02-22 2:39PM EST1,070.00291.55278.10284.300.00-20171.92%
NVDA240301P010800002024-02-07 10:32AM EST1,080.00387.64287.70294.200.00--0173.97%
NVDA240301P010900002024-02-23 2:41PM EST1,090.00292.25297.70304.750.00-20189.26%
NVDA240301P011000002024-02-23 3:17PM EST1,100.00308.00307.85314.100.00-140179.83%
NVDA240301P011100002024-02-20 11:36AM EST1,110.00426.84316.45323.900.00-30178.52%
NVDA240301P011200002024-02-23 12:19PM EST1,120.00324.08327.05333.750.00-20177.78%
NVDA240301P011300002024-02-26 9:43AM EST1,130.00334.82337.95344.600.00-40203.03%
NVDA240301P011400002024-02-26 9:41AM EST1,140.00344.22346.45355.000.00-20214.70%
NVDA240301P011500002024-02-22 3:48PM EST1,150.00368.79357.35364.550.00-50209.91%
NVDA240301P011700002024-02-14 3:58PM EST1,170.00431.66376.25385.600.00-200236.99%
NVDA240301P011800002024-02-22 9:43AM EST1,180.00418.27386.25394.700.00-20224.66%
NVDA240301P011900002024-02-14 3:59PM EST1,190.00451.46396.25405.200.00-200238.14%
NVDA240301P012000002024-02-23 10:12AM EST1,200.00394.06406.25414.800.00-40234.28%
NVDA240301P012100002024-02-20 3:10PM EST1,210.00514.56416.25424.350.00-2220227.78%
NVDA240301P012200002024-02-22 11:43AM EST1,220.00443.00426.25434.750.00-20240.63%
NVDA240301P012300002024-02-22 3:47PM EST1,230.00448.69436.25444.400.00-1800236.13%
NVDA240301P012400002024-02-14 3:59PM EST1,240.00501.49446.25454.500.00-2420242.11%
NVDA240301P012500002024-02-22 2:57PM EST1,250.00471.08456.25464.100.00-20234.91%
NVDA240301P012600002024-02-22 11:43AM EST1,260.00479.73466.35475.000.00-20260.21%
NVDA240301P012700002024-02-22 3:46PM EST1,270.00489.10476.40484.750.00-2780258.35%
NVDA240301P012800002024-02-26 9:33AM EST1,280.00477.45489.85495.100.00---269.29%
NVDA240301P012900002024-02-26 9:45AM EST1,290.00500.65500.50504.150.00-10249.61%
NVDA240301P013000002024-02-22 3:55PM EST1,300.00514.33509.95514.150.00-160252.83%