香港股市 將收市,收市時間:5 小時 29 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
129.61+4.41 (+3.52%)
收市:04:00PM EDT
129.82 +0.21 (+0.16%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月5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
NVDA240705C000500002024-06-13 9:59AM EDT50.0078.9075.0080.000.00-543200.39%
NVDA240705C000520002024-06-12 10:05AM EDT52.0072.5573.0078.05+72.55--1196.88%
NVDA240705C000530002024-06-13 12:05PM EDT53.0075.9572.0077.050.00-30193.07%
NVDA240705C000540002024-06-11 3:12PM EDT54.0066.9271.0076.10+66.92--10192.97%
NVDA240705C000590002024-06-07 1:00PM EDT59.0062.6569.9071.30+62.65--10186.72%
NVDA240705C000600002024-06-07 12:51PM EDT60.0060.8565.0070.05+60.85--70168.65%
NVDA240705C000610002024-06-07 1:35PM EDT61.0060.6764.0069.10+60.67--20168.55%
NVDA240705C000630002024-05-31 12:18PM EDT63.0044.9762.0067.10+44.97--10162.11%
NVDA240705C000650002024-06-12 9:47AM EDT65.0060.1060.0065.05+60.10--10152.83%
NVDA240705C000670002024-06-11 1:53PM EDT67.0053.9558.0063.10+53.95--10149.80%
NVDA240705C000680002024-06-11 1:53PM EDT68.0052.9057.0062.55+52.90--12167.09%
NVDA240705C000690002024-06-11 1:53PM EDT69.0051.9556.0061.15+51.95--21146.48%
NVDA240705C000700002024-06-11 1:47PM EDT70.0050.9555.0060.10+50.95--20141.02%
NVDA240705C000710002024-06-11 11:43AM EDT71.0048.9554.0059.15+48.95--19140.72%
NVDA240705C000720002024-06-11 3:21PM EDT72.0048.8053.0058.15+48.80--13137.79%
NVDA240705C000730002024-06-11 2:36PM EDT73.0048.4052.0057.15+48.40--1134.96%
NVDA240705C000750002024-06-12 10:03AM EDT75.0049.7550.0055.10+49.75--10127.15%
NVDA240705C000760002024-06-12 11:32AM EDT76.0049.6052.9054.80+49.60--9109.96%
NVDA240705C000770002024-06-12 3:35PM EDT77.0047.7548.0053.15+47.75--13124.12%
NVDA240705C000780002024-06-11 3:21PM EDT78.0042.8547.0052.20+42.85--10123.58%
NVDA240705C000790002024-06-13 1:01PM EDT79.0049.1046.0051.200.00-511120.90%
NVDA240705C000800002024-06-10 2:17PM EDT80.0042.2648.9050.15+42.26--250116.21%
NVDA240705C000810002024-06-13 2:29PM EDT81.0048.2545.0049.20+0.75+1.58%1227115.72%
NVDA240705C000820002024-06-13 2:27PM EDT82.0047.1545.1048.65+0.90+1.95%1771128.03%
NVDA240705C000830002024-06-13 12:39PM EDT83.0045.2544.1047.65-0.10-0.22%622125.24%
NVDA240705C000840002024-06-13 12:09PM EDT84.0045.0041.0046.650.00-81122.51%
NVDA240705C000850002024-06-11 12:28PM EDT85.0036.0540.0045.20+36.05--50105.62%
NVDA240705C000860002024-06-12 2:57PM EDT86.0039.7041.1544.65+39.70--39117.04%
NVDA240705C000870002024-06-12 2:07PM EDT87.0038.4038.0043.20+38.40--41100.68%
NVDA240705C000875002024-06-13 3:59PM EDT87.5042.5042.1542.75+1.70+4.17%512889.36%
NVDA240705C000880002024-06-13 1:58PM EDT88.0041.0041.6542.25+0.70+1.74%94988.28%
NVDA240705C000885002024-06-13 12:07PM EDT88.5040.6038.6541.750.00-13398.78%
NVDA240705C000890002024-06-13 1:58PM EDT89.0040.0036.0041.200.00-12095.90%
NVDA240705C000895002024-06-13 12:29PM EDT89.5038.7036.0040.600.00-15991.11%
NVDA240705C000900002024-06-13 12:24PM EDT90.0038.5535.0040.20-0.55-1.41%35,26693.55%
NVDA240705C000905002024-06-12 9:51AM EDT90.5034.3036.7539.70+34.30--32192.33%
NVDA240705C000910002024-06-12 11:16AM EDT91.0034.5234.0039.20+34.52--20191.16%
NVDA240705C000915002024-06-11 3:12PM EDT91.5029.6734.0038.75+29.67--46891.60%
NVDA240705C000920002024-06-13 2:04PM EDT92.0036.9937.7038.20+0.44+1.20%8135279.59%
NVDA240705C000925002024-06-13 11:28AM EDT92.5035.8533.0037.75-0.74-2.02%37589.26%
NVDA240705C000930002024-06-13 12:25PM EDT93.0035.4533.0037.25-0.65-1.80%3319488.09%
NVDA240705C000935002024-06-13 11:28AM EDT93.5034.8532.0036.750.00-111286.91%
NVDA240705C000940002024-06-13 2:08PM EDT94.0035.2732.0036.250.00-1016885.74%
NVDA240705C000945002024-06-11 3:21PM EDT94.5026.5531.0035.75+26.55--2284.62%
NVDA240705C000950002024-06-13 12:47PM EDT95.0032.8831.0035.25-0.07-0.21%259583.45%
NVDA240705C000955002024-06-13 1:34PM EDT95.5033.3430.0034.75+0.89+2.74%1437382.32%
NVDA240705C000960002024-06-13 10:16AM EDT96.0033.1931.3034.300.00-55682.57%
NVDA240705C000965002024-06-12 10:50AM EDT96.5030.2329.0033.80+30.23--17081.40%
NVDA240705C000970002024-06-07 12:17PM EDT97.0024.1329.0033.25+24.13--15078.91%
NVDA240705C000975002024-06-13 11:28AM EDT97.5030.9028.0032.800.00-526979.10%
NVDA240705C000980002024-06-13 2:08PM EDT98.0031.3028.0032.35+0.80+2.62%2338879.30%
NVDA240705C000985002024-06-13 2:56PM EDT98.5031.4031.0531.80+1.60+5.37%213365.04%
NVDA240705C000990002024-06-13 2:29PM EDT99.0030.4528.3531.60+1.00+3.40%536582.81%
NVDA240705C000995002024-06-13 11:31AM EDT99.5029.1527.8030.85+0.35+1.22%1114375.83%
NVDA240705C001000002024-06-13 2:29PM EDT100.0029.4526.0030.30-0.52-1.74%1491,00773.44%
NVDA240705C001005002024-06-13 2:59PM EDT100.5029.6529.3029.85+0.85+2.95%425966.11%
NVDA240705C001010002024-06-13 12:30PM EDT101.0027.3525.0029.350.00-2037072.41%
NVDA240705C001015002024-06-13 2:22PM EDT101.5027.9228.3028.80+0.42+1.53%864463.28%
NVDA240705C001020002024-06-13 2:22PM EDT102.0027.4327.6528.350.00-229360.64%
NVDA240705C001025002024-06-12 1:18PM EDT102.5024.1027.3527.90+24.10--8263.38%
NVDA240705C001030002024-06-13 11:28AM EDT103.0025.5024.3527.40-0.95-3.59%417169.04%
NVDA240705C001035002024-06-12 2:57PM EDT103.5022.4523.8526.90+22.45--5667.92%
NVDA240705C001040002024-06-13 10:09AM EDT104.0025.7025.8526.400.00-11,09160.21%
NVDA240705C001045002024-06-13 3:16PM EDT104.5025.5021.3525.85+1.80+7.59%98964.58%
NVDA240705C001050002024-06-13 3:59PM EDT105.0025.4021.0025.40+1.20+4.96%4041,21864.55%
NVDA240705C001055002024-06-13 3:58PM EDT105.5024.8521.9024.95+0.45+1.84%5023764.45%
NVDA240705C001060002024-06-13 3:58PM EDT106.0024.2720.0024.50+1.07+4.61%4832564.31%
NVDA240705C001065002024-06-13 3:53PM EDT106.5023.3520.9524.00+0.15+0.65%1435563.18%
NVDA240705C001070002024-06-13 2:59PM EDT107.0023.3019.0023.50+0.55+2.42%718662.04%
NVDA240705C001075002024-06-12 1:55PM EDT107.5018.8522.5023.00+18.85--32855.81%
NVDA240705C001080002024-06-13 2:42PM EDT108.0021.9019.5022.55+0.15+0.69%14053560.69%
NVDA240705C001085002024-06-13 1:10PM EDT108.5020.3017.6022.05+0.30+1.50%817359.55%
NVDA240705C001090002024-06-13 3:08PM EDT109.0021.4018.5521.55+0.89+4.34%1121,44858.40%
NVDA240705C001095002024-06-13 2:55PM EDT109.5020.5118.2521.10-0.09-0.44%1026058.13%
NVDA240705C001100002024-06-13 3:57PM EDT110.0020.5516.0520.55+0.38+1.88%1,7898,24956.13%
NVDA240705C001105002024-06-13 11:36AM EDT110.5018.7515.7020.15+0.30+1.63%431556.67%
NVDA240705C001110002024-06-13 2:10PM EDT111.0018.8015.2019.65-0.15-0.79%1901,49955.52%
NVDA240705C001115002024-06-13 1:27PM EDT111.5017.9018.6519.25-0.70-3.76%1349050.98%
NVDA240705C001120002024-06-13 3:58PM EDT112.0018.6514.3018.70+0.33+1.80%1275,62153.98%
NVDA240705C001125002024-06-13 2:22PM EDT112.5017.3815.2518.30+0.58+3.45%52,69354.32%
NVDA240705C001130002024-06-13 3:59PM EDT113.0017.7015.0017.80+1.70+10.63%1724,85653.13%
NVDA240705C001135002024-06-13 2:22PM EDT113.5016.4713.0017.30-0.19-1.14%131,23451.93%
NVDA240705C001140002024-06-13 3:59PM EDT114.0016.8616.3516.95+1.11+7.05%682,17652.83%
NVDA240705C001145002024-06-13 2:56PM EDT114.5016.1515.9516.40+1.15+7.67%701,60750.95%
NVDA240705C001150002024-06-13 3:59PM EDT115.0016.0015.5515.95+1.15+7.74%1,0705,56150.39%
NVDA240705C001155002024-06-13 3:17PM EDT115.5015.3015.1015.55+0.10+0.66%2545450.49%
NVDA240705C001160002024-06-13 2:48PM EDT116.0014.4914.6515.10+0.39+2.77%602,08149.88%
NVDA240705C001165002024-06-13 3:29PM EDT116.5014.2514.2014.70-0.35-2.40%2562649.85%
NVDA240705C001170002024-06-13 3:57PM EDT117.0014.2013.8014.25+0.74+5.50%1283,18249.17%
NVDA240705C001175002024-06-13 1:30PM EDT117.5012.6313.4013.85-0.79-5.89%1694349.05%
NVDA240705C001180002024-06-13 3:46PM EDT118.0012.9012.9513.45+0.90+7.50%2431,82548.88%
NVDA240705C001185002024-06-13 10:49AM EDT118.5011.5512.5513.00-1.40-10.81%3442,32248.12%
NVDA240705C001190002024-06-13 3:55PM EDT119.0012.508.1512.60+0.25+2.04%2,6272,09447.85%
NVDA240705C001195002024-06-13 3:50PM EDT119.5011.8511.7512.20+1.60+15.61%25496547.56%
NVDA240705C001200002024-06-13 3:59PM EDT120.0011.7511.1011.75+0.55+4.91%2,8309,27046.70%
NVDA240705C001205002024-06-13 3:59PM EDT120.5011.1510.7511.35+0.40+3.72%5101,64246.31%
NVDA240705C001210002024-06-13 3:59PM EDT121.0011.056.6010.95+0.64+6.15%1,1122,77845.90%
NVDA240705C001215002024-06-13 3:56PM EDT121.5010.579.1010.60+0.67+6.77%1,4321,39545.92%
NVDA240705C001220002024-06-13 3:59PM EDT122.0010.308.0510.25+0.62+6.40%4,0053,19245.87%
NVDA240705C001230002024-06-13 3:59PM EDT123.009.426.209.50+0.77+8.90%3,8232,39845.17%
NVDA240705C001240002024-06-13 3:59PM EDT124.008.907.658.85+0.75+9.20%10,6467,08845.14%
NVDA240705C001250002024-06-13 3:59PM EDT125.008.256.558.20+0.60+7.84%7,8359,70444.90%
NVDA240705C001260002024-06-13 3:57PM EDT126.007.455.007.55+0.55+7.97%5,8522,65444.43%
NVDA240705C001270002024-06-13 3:58PM EDT127.006.984.307.00+0.58+9.06%2,4041,70744.57%
NVDA240705C001280002024-06-13 3:59PM EDT128.006.436.156.45+0.63+10.86%6,1262,80944.47%
NVDA240705C001290002024-06-13 3:59PM EDT129.005.705.005.90+0.25+4.59%5,2731,25244.15%
NVDA240705C001300002024-06-13 3:59PM EDT130.005.255.155.40+0.55+11.70%15,21312,87644.01%
NVDA240705C001310002024-06-13 3:59PM EDT131.004.894.304.90+0.55+12.67%1,1951,90043.64%
NVDA240705C001320002024-06-13 3:55PM EDT132.004.404.004.55+0.50+12.82%2,4903,57544.24%
NVDA240705C001330002024-06-13 3:59PM EDT133.004.003.504.15+0.59+17.30%1,55276344.23%
NVDA240705C001340002024-06-13 3:59PM EDT134.003.732.503.70+0.63+20.32%5871,17143.59%
NVDA240705C001350002024-06-13 3:59PM EDT135.003.302.803.35+0.42+14.58%3,17210,88843.56%
NVDA240705C001360002024-06-13 3:59PM EDT136.003.052.283.05+0.54+21.51%84856543.71%
NVDA240705C001370002024-06-13 3:59PM EDT137.002.681.362.87+0.40+17.54%31346944.73%
NVDA240705C001380002024-06-13 3:59PM EDT138.002.371.202.47+0.33+16.18%40784443.62%
NVDA240705C001390002024-06-13 3:13PM EDT139.002.131.502.24+0.36+20.34%1,1351,04243.80%
NVDA240705C001400002024-06-13 3:59PM EDT140.001.931.851.99+0.36+22.93%8,2445,18143.62%
NVDA240705C001420002024-06-13 3:59PM EDT142.001.610.721.59+0.30+22.90%2,0727,21543.63%
NVDA240705C001440002024-06-13 3:59PM EDT144.001.280.571.30+0.33+34.74%4342,30644.14%
NVDA240705C001450002024-06-13 3:59PM EDT145.001.161.011.16+0.18+18.37%9131,46344.19%
NVDA240705C001460002024-06-13 3:57PM EDT146.001.040.901.16+0.30+40.54%2342,19845.95%
NVDA240705C001480002024-06-13 3:59PM EDT148.000.830.740.88+0.22+36.07%2212,28545.36%
NVDA240705C001500002024-06-13 3:59PM EDT150.000.660.610.66+0.14+26.92%3,3648,85544.87%
NVDA240705C001520002024-06-13 3:59PM EDT152.000.510.330.54+0.11+27.50%7,45515,19245.46%
NVDA240705C001550002024-06-13 3:59PM EDT155.000.380.350.40+0.09+31.03%7,81515,75646.34%
NVDA240705C001600002024-06-13 3:59PM EDT160.000.250.190.26+0.07+38.89%1,6644,62548.34%
NVDA240705C001650002024-06-13 3:56PM EDT165.000.190.110.17+0.04+26.67%4061,38650.20%
NVDA240705C001700002024-06-13 3:59PM EDT170.000.110.100.14-0.01-8.33%2481,55652.34%
NVDA240705C001750002024-06-13 3:38PM EDT175.000.100.090.100.00-19069155.18%
NVDA240705C001800002024-06-13 3:57PM EDT180.000.070.060.07-0.01-12.50%1521,92956.64%
NVDA240705C001850002024-06-13 3:36PM EDT185.000.060.010.080.00-8191258.20%
NVDA240705C001900002024-06-13 3:54PM EDT190.000.060.040.05+0.01+20.00%2131,70261.72%
NVDA240705C001950002024-06-13 3:59PM EDT195.000.050.040.05+0.02+66.67%11961765.63%
NVDA240705C002000002024-06-13 3:59PM EDT200.000.040.030.040.00-1,07812,25967.19%
NVDA240705C005000002024-06-07 12:12PM EDT500.00701.39707.95713.60-0.32-0.05%350.00%
NVDA240705C005900002024-06-07 1:00PM EDT590.00626.49618.20624.15+626.49-100.00%
NVDA240705C006000002024-06-07 12:52PM EDT600.00608.54608.60614.45+77.54+14.60%250.00%
NVDA240705C006100002024-06-07 1:35PM EDT610.00606.66598.40604.70+606.66-110.00%
NVDA240705C006300002024-05-31 12:18PM EDT630.00449.72578.50584.850.00-110.00%
NVDA240705C006700002024-05-24 12:16PM EDT670.00378.27538.75544.550.00-110.00%
NVDA240705C006800002024-05-31 10:37AM EDT680.00414.65528.50534.600.00-110.00%
NVDA240705C006900002024-06-07 12:27PM EDT690.00518.50518.50524.65+51.99+11.14%110.00%
NVDA240705C007000002024-06-07 1:07PM EDT700.00517.00509.10514.35+60.39+13.23%120.00%
NVDA240705C007100002024-05-30 3:41PM EDT710.00408.69499.05505.450.00-110.00%
NVDA240705C007200002024-06-07 1:49PM EDT720.00497.53489.20495.55+98.26+24.61%110.00%
NVDA240705C007500002024-05-28 12:05PM EDT750.00382.94459.75465.300.00-110.00%
NVDA240705C007700002024-05-29 9:37AM EDT770.00355.92439.60446.000.00-130.00%
NVDA240705C007900002024-05-29 11:35AM EDT790.00350.55419.85425.650.00-210.00%
NVDA240705C008000002024-06-07 11:09AM EDT800.00393.48410.15415.25-3.50-0.88%140.00%
NVDA240705C008100002024-05-28 9:41AM EDT810.00316.75399.75405.800.00-200.00%
NVDA240705C008200002024-06-05 9:54AM EDT820.00377.13389.85395.950.00-170.00%
NVDA240705C008300002024-06-04 11:16AM EDT830.00321.25380.00386.00+321.25-210.00%
NVDA240705C008400002024-05-31 9:59AM EDT840.00284.70370.15376.100.00-210.00%
NVDA240705C008500002024-06-07 11:54AM EDT850.00348.20361.45365.85-5.42-1.53%430.00%
NVDA240705C008600002024-06-07 3:54PM EDT860.00350.80350.65356.50+61.10+21.09%440.00%
NVDA240705C008700002024-06-07 12:17PM EDT870.00338.10340.75346.45+57.95+20.69%240.00%
NVDA240705C008750002024-06-07 11:54AM EDT875.00323.80336.05341.35-53.20-14.11%2140.00%
NVDA240705C008800002024-06-07 11:42AM EDT880.00317.60331.05336.50+47.20+17.46%250.00%
NVDA240705C008850002024-06-07 11:54AM EDT885.00313.90325.95331.50+43.95+16.28%530.00%
NVDA240705C008900002024-06-07 11:53AM EDT890.00309.20321.50326.75+48.40+18.56%640.00%
NVDA240705C008950002024-06-07 11:12AM EDT895.00301.40316.15321.80-8.60-2.77%490.00%
NVDA240705C009000002024-06-07 1:35PM EDT900.00319.28311.60316.45+1.03+0.32%95180.00%
NVDA240705C009050002024-06-07 11:54AM EDT905.00294.40306.25311.95-6.30-2.10%4310.00%
NVDA240705C009100002024-06-07 12:46PM EDT910.00301.05301.55307.15+4.25+1.43%26210.00%
NVDA240705C009150002024-06-07 10:42AM EDT915.00284.70296.85302.25-12.20-4.11%8440.00%
NVDA240705C009200002024-06-07 10:38AM EDT920.00280.30291.60297.35+52.60+23.10%4300.00%
NVDA240705C009250002024-06-07 10:59AM EDT925.00274.35286.65292.35-23.60-7.92%280.00%
NVDA240705C009300002024-06-07 12:05PM EDT930.00269.46282.00287.65-19.64-6.79%470.00%
NVDA240705C009350002024-06-06 12:29PM EDT935.00265.50276.90282.650.00-1110.00%
NVDA240705C009400002024-06-07 10:42AM EDT940.00260.65272.05277.90-26.50-9.23%2150.00%
NVDA240705C009450002024-06-07 10:38AM EDT945.00256.75267.25273.10-7.35-2.78%410.00%
NVDA240705C009500002024-06-07 12:01PM EDT950.00249.52263.00268.05-29.91-10.70%4600.00%
NVDA240705C009550002024-06-07 1:49PM EDT955.00265.75257.65263.35+13.46+5.34%13400.00%
NVDA240705C009600002024-06-07 12:17PM EDT960.00250.65252.85258.60-1.50-0.59%270.00%
NVDA240705C009650002024-06-07 3:59PM EDT965.00251.10248.10253.70+8.60+3.55%3890.00%
NVDA240705C009700002024-06-07 12:17PM EDT970.00241.25243.25248.90-0.03-0.01%10110.00%
NVDA240705C009750002024-06-07 3:59PM EDT975.00241.50238.55243.70-7.40-2.97%38110.00%
NVDA240705C009800002024-06-07 12:31PM EDT980.00237.15235.55239.45+2.15+0.91%18400.00%
NVDA240705C009850002024-06-07 11:46AM EDT985.00215.70230.80234.85-16.30-7.03%1220.00%
NVDA240705C009900002024-06-07 3:54PM EDT990.00224.70224.40230.05+2.75+1.24%4360.00%
NVDA240705C009950002024-06-07 3:59PM EDT995.00222.95219.70225.40-4.55-2.00%6130.00%
NVDA240705C010000002024-06-07 3:58PM EDT1,000.00218.86215.40220.20-3.14-1.41%192420.00%
NVDA240705C010050002024-06-07 11:43AM EDT1,005.00198.10212.00215.85-30.26-13.25%11400.00%
NVDA240705C010100002024-06-07 12:16PM EDT1,010.00202.50207.30211.25-9.60-4.53%880.00%
NVDA240705C010150002024-06-07 3:22PM EDT1,015.00201.00201.10206.65+0.50+0.25%5600.00%
NVDA240705C010200002024-06-07 3:59PM EDT1,020.00200.00196.50201.95+2.50+1.27%11410.00%
NVDA240705C010250002024-06-07 12:52PM EDT1,025.00193.10192.05197.65-0.15-0.08%1290.00%
NVDA240705C010300002024-06-07 12:16PM EDT1,030.00183.55187.45193.05-7.65-4.00%4210.00%
NVDA240705C010350002024-06-07 11:30AM EDT1,035.00170.73183.05188.60-11.52-6.32%590.00%
NVDA240705C010400002024-06-07 2:34PM EDT1,040.00175.18178.65183.60-10.12-5.46%2141750.00%
NVDA240705C010450002024-06-07 12:24PM EDT1,045.00175.01174.10179.20-7.39-4.05%14150.00%
NVDA240705C010500002024-06-07 10:48AM EDT1,050.00159.00171.75174.60-37.00-18.88%11060.00%
NVDA240705C010550002024-06-07 11:56AM EDT1,055.00155.28165.65170.45-9.32-5.66%2210.00%
NVDA240705C010600002024-06-07 3:59PM EDT1,060.00163.75161.30165.80+9.58+6.21%5370.00%
NVDA240705C010650002024-06-07 3:48PM EDT1,065.00161.60158.80161.90-9.66-5.64%3320.00%
NVDA240705C010700002024-06-06 3:51PM EDT1,070.00160.00154.45157.700.00-10190.00%
NVDA240705C010750002024-06-07 10:59AM EDT1,075.00139.35148.65153.20-22.65-13.98%3250.00%
NVDA240705C010800002024-06-07 3:59PM EDT1,080.00146.62144.45149.95+7.93+5.72%9590.00%
NVDA240705C010850002024-06-07 12:21PM EDT1,085.00142.13140.35144.95+7.45+5.53%2120.00%
NVDA240705C010900002024-06-07 11:28AM EDT1,090.00125.75136.45140.80-13.50-9.69%91450.00%
NVDA240705C010950002024-06-07 3:47PM EDT1,095.00137.00132.55136.95+3.68+2.76%3290.00%
NVDA240705C011000002024-06-07 3:46PM EDT1,100.00133.00128.85133.20-2.05-1.52%365150.00%
NVDA240705C011050002024-06-07 3:48PM EDT1,105.00128.45124.35129.00-3.93-2.97%17192,150.39%
NVDA240705C011100002024-06-07 2:57PM EDT1,110.00123.98122.30125.35-3.02-2.38%81531,952.93%
NVDA240705C011150002024-06-06 9:53AM EDT1,115.00130.40118.85120.550.00-2511,783.11%
NVDA240705C011200002024-06-07 3:56PM EDT1,120.00116.64114.90116.95-5.36-4.39%1771,4391,674.46%
NVDA240705C011250002024-06-07 10:26AM EDT1,125.00100.33111.60113.90-10.38-9.38%12651,601.07%
NVDA240705C011300002024-06-07 3:21PM EDT1,130.00105.10107.80109.65-8.45-7.44%925371,522.58%
NVDA240705C011350002024-06-07 1:33PM EDT1,135.00109.69104.35106.15+4.54+4.32%81361,464.06%
NVDA240705C011400002024-06-07 3:59PM EDT1,140.00102.90100.85102.70+1.97+1.95%532221,411.72%
NVDA240705C011450002024-06-06 2:47PM EDT1,145.00100.0097.5599.350.00-101701,366.11%
NVDA240705C011500002024-06-07 3:58PM EDT1,150.0096.0194.3596.55+3.01+3.24%1235971,328.05%
NVDA240705C011550002024-06-07 3:50PM EDT1,155.0092.8591.0592.80-1.23-1.31%5371,286.18%
NVDA240705C011600002024-06-07 3:58PM EDT1,160.0089.5187.8089.65-0.99-1.09%532151,250.56%
NVDA240705C011650002024-06-07 2:30PM EDT1,165.0082.8684.7086.50-4.15-4.77%14511,217.59%
NVDA240705C011700002024-06-07 3:59PM EDT1,170.0082.9881.7083.45-5.73-6.46%1162781,187.13%
NVDA240705C011750002024-06-07 3:59PM EDT1,175.0080.0378.7080.50-5.93-6.90%411231,158.39%
NVDA240705C011800002024-06-07 3:56PM EDT1,180.0077.0975.8577.60-5.39-6.53%641571,131.62%
NVDA240705C011850002024-06-07 2:58PM EDT1,185.0074.6073.4074.80-4.90-6.16%5081001,107.96%
NVDA240705C011900002024-06-07 3:59PM EDT1,190.0071.9070.2572.05-8.10-10.13%3122671,082.03%
NVDA240705C011950002024-06-07 3:53PM EDT1,195.0067.5068.0569.35-9.69-12.55%1831361,061.13%
NVDA240705C012000002024-06-07 3:55PM EDT1,200.0067.0065.5566.75-4.66-6.50%3969341,039.81%
NVDA240705C012050002024-06-07 3:59PM EDT1,205.0063.8062.9064.25-5.35-7.74%1751501,018.66%
NVDA240705C012100002024-06-07 3:59PM EDT1,210.0061.5060.4061.75-5.33-7.98%151362998.49%
NVDA240705C012150002024-06-07 3:59PM EDT1,215.0059.6058.1059.05-4.23-6.63%78129978.61%
NVDA240705C012200002024-06-07 3:59PM EDT1,220.0057.0055.7056.50-5.23-8.40%180274959.18%
NVDA240705C012300002024-06-07 3:59PM EDT1,230.0052.1051.2052.80-5.15-9.00%91135927.64%
NVDA240705C012400002024-06-07 3:58PM EDT1,240.0047.6047.1548.20-6.23-11.57%42583894.68%
NVDA240705C012500002024-06-07 3:56PM EDT1,250.0044.3143.4044.30-6.34-12.52%183631865.83%
NVDA240705C012600002024-06-07 3:59PM EDT1,260.0040.6539.5540.80-5.38-11.69%83151838.16%
NVDA240705C012700002024-06-07 3:54PM EDT1,270.0036.4436.3537.45-5.56-13.24%40105813.49%
NVDA240705C012800002024-06-07 3:58PM EDT1,280.0034.0833.3034.25-6.62-16.27%33169789.75%
NVDA240705C012900002024-06-07 3:59PM EDT1,290.0031.3030.7531.40-2.40-7.12%46104769.10%
NVDA240705C013000002024-06-07 3:59PM EDT1,300.0028.5027.6028.70-4.75-14.29%3361,183746.19%
NVDA240705C013100002024-06-07 3:15PM EDT1,310.0025.8825.1026.25-2.62-9.19%16151726.51%
NVDA240705C013200002024-06-07 3:33PM EDT1,320.0024.3122.9524.00-4.55-15.77%20318708.69%
NVDA240705C013300002024-06-07 3:37PM EDT1,330.0022.3021.0021.90-3.10-12.20%3669691.87%
NVDA240705C013400002024-06-07 3:43PM EDT1,340.0021.7219.0520.05+1.93+9.75%3373675.63%
NVDA240705C013500002024-06-07 3:59PM EDT1,350.0017.8517.4518.15-4.65-20.67%96843660.23%
NVDA240705C013600002024-06-07 3:06PM EDT1,360.0017.5015.9016.55-4.50-20.45%539645.95%
NVDA240705C013700002024-06-07 3:47PM EDT1,370.0016.3514.5015.10+1.03+6.72%736632.57%
NVDA240705C013800002024-06-07 3:58PM EDT1,380.0013.7713.3013.80-1.98-12.57%2048620.48%
NVDA240705C013900002024-06-07 3:24PM EDT1,390.0012.8812.1012.75-2.27-14.98%1098609.24%
NVDA240705C014000002024-06-07 3:55PM EDT1,400.0011.7011.1011.65-3.13-21.11%217472598.34%
NVDA240705C014200002024-06-07 3:59PM EDT1,420.009.649.309.75-2.86-22.88%47631577.98%
NVDA240705C014400002024-06-07 3:59PM EDT1,440.008.007.808.25-3.70-31.62%27209560.18%
NVDA240705C014500002024-06-07 3:50PM EDT1,450.007.907.157.65-2.35-22.93%18111552.34%
NVDA240705C014600002024-06-07 3:55PM EDT1,460.007.256.557.05-0.20-2.68%26204544.48%
NVDA240705C014800002024-06-07 3:55PM EDT1,480.006.085.706.10-2.42-28.47%29221532.28%
NVDA240705C015000002024-06-07 3:57PM EDT1,500.005.265.005.30-2.19-29.40%128738521.44%
NVDA240705C015200002024-06-07 3:59PM EDT1,520.004.454.204.60+4.45-1,62421509.40%
NVDA240705C015500002024-06-07 3:59PM EDT1,550.003.653.553.85-1.66-31.26%1,649169497.80%
NVDA240705C016000002024-06-07 3:56PM EDT1,600.002.872.613.00-1.38-32.47%47456481.15%
NVDA240705C016500002024-06-07 3:59PM EDT1,650.002.252.062.43-0.93-29.25%4778469.82%
NVDA240705C017000002024-06-07 3:57PM EDT1,700.001.661.582.01-1.01-37.83%21127459.38%
NVDA240705C017500002024-06-07 3:52PM EDT1,750.001.641.351.69-0.76-31.67%2062453.13%
NVDA240705C018000002024-06-07 3:48PM EDT1,800.001.371.161.45-0.48-25.95%43181447.95%
NVDA240705C018500002024-06-07 2:07PM EDT1,850.001.270.961.25-0.23-15.33%2388442.19%
NVDA240705C019000002024-06-07 3:47PM EDT1,900.001.060.821.09-0.35-24.82%11168437.89%
NVDA240705C019500002024-06-07 1:06PM EDT1,950.001.040.680.96-0.16-13.33%2226433.40%
NVDA240705C020000002024-06-07 3:59PM EDT2,000.000.790.760.80-0.29-26.85%213951433.98%
認沽盤範圍2024年7月5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
NVDA240705P000500002024-06-13 3:11PM EDT50.000.030.004.30+0.01+50.00%400780284.86%
NVDA240705P000510002024-06-05 3:50PM EDT51.000.010.004.30+0.01--150279.64%
NVDA240705P000540002024-06-06 1:12PM EDT54.000.020.000.01+0.02--150112.50%
NVDA240705P000550002024-06-12 11:23AM EDT55.000.020.000.02+0.02--92117.19%
NVDA240705P000560002024-06-03 11:28AM EDT56.000.020.000.02+0.02--10115.63%
NVDA240705P000570002024-06-07 3:52PM EDT57.000.030.004.30+0.03--10250.29%
NVDA240705P000580002024-06-07 11:17AM EDT58.000.030.001.04+0.03--10180.57%
NVDA240705P000590002024-06-13 11:55AM EDT59.000.020.004.300.00-1010241.21%
NVDA240705P000600002024-06-05 1:22PM EDT60.000.010.000.02+0.01--130106.25%
NVDA240705P000610002024-06-10 11:04AM EDT61.000.020.001.05+0.02--22170.70%
NVDA240705P000620002024-06-05 2:37PM EDT62.000.050.001.05+0.05--120167.38%
NVDA240705P000630002024-06-06 9:44AM EDT63.000.050.001.05+0.05--40164.16%
NVDA240705P000640002024-06-06 12:28PM EDT64.000.010.010.05+0.01--20108.59%
NVDA240705P000650002024-06-13 10:19AM EDT65.000.020.010.040.00-18329103.91%
NVDA240705P000660002024-06-10 10:01AM EDT66.000.020.010.05+0.02--150103.91%
NVDA240705P000670002024-06-13 10:11AM EDT67.000.020.010.050.00-8125101.56%
NVDA240705P000680002024-06-13 12:27PM EDT68.000.020.010.050.00-515799.61%
NVDA240705P000690002024-06-13 9:51AM EDT69.000.020.010.040.00-37596.09%
NVDA240705P000700002024-06-13 2:06PM EDT70.000.030.010.050.00-77,97395.31%
NVDA240705P000710002024-06-11 2:04PM EDT71.000.030.010.05+0.03--5193.75%
NVDA240705P000720002024-06-13 1:08PM EDT72.000.050.000.05+0.01+25.00%57089.84%
NVDA240705P000730002024-06-13 10:22AM EDT73.000.040.004.30+0.01+33.33%30100185.40%
NVDA240705P000740002024-06-12 3:39PM EDT74.000.040.000.06+0.04--5,05587.50%
NVDA240705P000750002024-06-13 9:41AM EDT75.000.030.000.050.00-51,60083.98%
NVDA240705P000760002024-06-13 1:22PM EDT76.000.050.000.060.00-5,01014083.59%
NVDA240705P000770002024-06-12 9:49AM EDT77.000.040.020.06+0.04--17984.38%
NVDA240705P000780002024-06-10 2:23PM EDT78.000.060.000.07+0.06--17481.25%
NVDA240705P000790002024-06-11 11:00AM EDT79.000.050.000.07+0.05--3179.69%
NVDA240705P000800002024-06-13 3:55PM EDT80.000.050.050.06-0.01-16.67%2399381.64%
NVDA240705P000810002024-06-13 10:03AM EDT81.000.040.030.070.00-108178.91%
NVDA240705P000820002024-06-13 10:23AM EDT82.000.070.000.080.00-1019775.00%
NVDA240705P000830002024-06-12 3:43PM EDT83.000.060.050.08+0.06--14377.73%
NVDA240705P000840002024-06-13 3:17PM EDT84.000.060.040.080.00-104,37075.00%
NVDA240705P000850002024-06-13 3:38PM EDT85.000.060.000.08-0.02-25.00%541,07269.53%
NVDA240705P000860002024-06-12 1:05PM EDT86.000.060.050.09+0.06--32072.85%
NVDA240705P000870002024-06-12 2:31PM EDT87.000.060.060.09+0.06--14971.68%
NVDA240705P000875002024-06-12 12:05PM EDT87.500.070.060.10+0.07--3,05071.29%
NVDA240705P000880002024-06-13 2:26PM EDT88.000.080.050.100.00-431469.73%
NVDA240705P000885002024-06-11 3:16PM EDT88.500.100.010.10+0.10--19066.02%
NVDA240705P000890002024-06-13 12:20PM EDT89.000.090.060.10+0.03+50.00%15985368.56%
NVDA240705P000895002024-06-13 10:17AM EDT89.500.080.060.100.00-511,52667.58%
NVDA240705P000900002024-06-13 3:18PM EDT90.000.080.060.110.00-6710,14467.19%
NVDA240705P000905002024-06-13 3:00PM EDT90.500.100.070.110.00-130666.99%
NVDA240705P000910002024-06-13 3:41PM EDT91.000.080.070.10+0.01+14.29%3741565.43%
NVDA240705P000915002024-06-13 10:45AM EDT91.500.090.030.110.00-1090562.89%
NVDA240705P000920002024-06-13 11:44AM EDT92.000.090.080.11+0.01+12.50%3089564.65%
NVDA240705P000925002024-06-13 10:45AM EDT92.500.090.080.120.00-1053664.26%
NVDA240705P000930002024-06-13 12:57PM EDT93.000.100.080.12+0.02+25.00%641,00263.28%
NVDA240705P000935002024-06-12 3:41PM EDT93.500.120.110.12+0.12--1,96663.67%
NVDA240705P000940002024-06-13 12:50PM EDT94.000.120.100.13+0.02+20.00%2050462.79%
NVDA240705P000945002024-06-12 3:31PM EDT94.500.120.090.13+0.12--1,40461.52%
NVDA240705P000950002024-06-13 11:31AM EDT95.000.110.100.16+0.03+37.50%954,03662.11%
NVDA240705P000955002024-06-13 3:58PM EDT95.500.110.100.50-0.02-15.38%111,68670.51%
NVDA240705P000960002024-06-13 3:57PM EDT96.000.140.100.14+0.05+55.56%1051,08159.57%
NVDA240705P000965002024-06-13 12:16PM EDT96.500.120.110.15+0.02+20.00%182,70359.38%
NVDA240705P000970002024-06-13 3:41PM EDT97.000.140.110.15+0.03+27.27%342,77458.50%
NVDA240705P000975002024-06-13 3:37PM EDT97.500.140.120.15+0.03+27.27%132,47857.91%
NVDA240705P000980002024-06-13 12:47PM EDT98.000.150.120.160.00-1097457.42%
NVDA240705P000985002024-06-13 10:25AM EDT98.500.130.130.17+0.02+18.18%1138257.03%
NVDA240705P000990002024-06-13 2:44PM EDT99.000.160.130.17+0.03+23.08%341,38556.15%
NVDA240705P000995002024-06-13 3:23PM EDT99.500.140.140.670.00-1011,78066.31%
NVDA240705P001000002024-06-13 3:43PM EDT100.000.160.150.18+0.02+14.29%9569,47155.27%
NVDA240705P001005002024-06-13 3:36PM EDT100.500.160.150.19+0.03+23.08%6367454.59%
NVDA240705P001010002024-06-13 2:08PM EDT101.000.180.160.19+0.02+12.50%1942,22154.00%
NVDA240705P001015002024-06-13 2:03PM EDT101.500.200.160.20+0.05+33.33%551,40253.32%
NVDA240705P001020002024-06-13 3:59PM EDT102.000.180.170.21+0.03+20.00%1086,75652.93%
NVDA240705P001025002024-06-13 3:36PM EDT102.500.200.180.22+0.04+25.00%26674652.44%
NVDA240705P001030002024-06-13 3:41PM EDT103.000.200.190.45+0.01+5.26%1001,35956.35%
NVDA240705P001035002024-06-13 3:26PM EDT103.500.200.200.23+0.03+17.65%2001,31551.27%
NVDA240705P001040002024-06-13 3:24PM EDT104.000.220.210.24+0.01+4.76%3811,53450.78%
NVDA240705P001045002024-06-13 3:26PM EDT104.500.240.220.75+0.07+41.18%1311,51858.40%
NVDA240705P001050002024-06-13 3:57PM EDT105.000.250.240.26+0.05+25.00%1,2007,26150.29%
NVDA240705P001055002024-06-13 3:58PM EDT105.500.250.240.28+0.02+8.70%2098650.10%
NVDA240705P001060002024-06-13 3:35PM EDT106.000.280.250.29+0.07+33.33%2342,40049.51%
NVDA240705P001065002024-06-13 2:42PM EDT106.500.280.260.30+0.03+12.00%390948.88%
NVDA240705P001070002024-06-13 3:10PM EDT107.000.290.280.32+0.03+11.54%292,80748.58%
NVDA240705P001075002024-06-13 3:32PM EDT107.500.310.280.33+0.01+3.33%421,16247.90%
NVDA240705P001080002024-06-13 3:34PM EDT108.000.350.330.35+0.07+25.00%1,8432,14247.56%
NVDA240705P001085002024-06-13 2:56PM EDT108.500.340.330.37+0.08+30.77%1861,61247.17%
NVDA240705P001090002024-06-13 3:59PM EDT109.000.370.360.39+0.10+37.04%6181,31446.73%
NVDA240705P001095002024-06-13 2:57PM EDT109.500.400.371.46+0.06+17.65%11347156.84%
NVDA240705P001100002024-06-13 3:57PM EDT110.000.420.400.44+0.06+16.67%1,59711,65746.00%
NVDA240705P001105002024-06-13 2:59PM EDT110.500.430.420.49+0.08+22.86%691,09646.19%
NVDA240705P001110002024-06-13 3:59PM EDT111.000.470.450.51+0.07+17.50%3492,23545.61%
NVDA240705P001115002024-06-13 2:36PM EDT111.500.550.480.53+0.12+27.91%9483145.02%
NVDA240705P001120002024-06-13 3:41PM EDT112.000.540.502.10+0.11+25.58%4891,70457.15%
NVDA240705P001125002024-06-13 3:26PM EDT112.500.580.550.60+0.12+26.09%5171,56344.39%
NVDA240705P001130002024-06-13 3:59PM EDT113.000.620.591.70+0.06+10.71%4542,19152.47%
NVDA240705P001135002024-06-13 3:08PM EDT113.500.640.630.70+0.03+4.92%1261,67344.14%
NVDA240705P001140002024-06-13 3:54PM EDT114.000.730.681.00+0.14+23.73%3421,68047.95%
NVDA240705P001145002024-06-13 3:58PM EDT114.500.760.730.80+0.14+22.58%21276643.65%
NVDA240705P001150002024-06-13 3:41PM EDT115.000.810.780.85-0.04-4.71%1,4484,91643.36%
NVDA240705P001155002024-06-13 3:54PM EDT115.500.910.830.92+0.11+13.75%52364943.31%
NVDA240705P001160002024-06-13 3:48PM EDT116.000.970.900.97+0.27+38.57%6081,51042.90%
NVDA240705P001165002024-06-13 3:59PM EDT116.501.000.971.05+0.14+16.28%64423642.87%
NVDA240705P001170002024-06-13 3:47PM EDT117.001.111.051.11+0.08+7.77%39064942.53%
NVDA240705P001175002024-06-13 3:54PM EDT117.501.211.125.45+0.24+24.74%5221,04365.48%
NVDA240705P001180002024-06-13 3:59PM EDT118.001.211.211.28+0.20+19.80%4241,39142.31%
NVDA240705P001185002024-06-13 3:39PM EDT118.501.341.001.38+0.09+7.20%12480242.29%
NVDA240705P001190002024-06-13 3:58PM EDT119.001.411.391.47+0.15+11.90%1,3432,26342.09%
NVDA240705P001195002024-06-13 3:58PM EDT119.501.511.493.00+0.23+17.97%2011,18356.71%
NVDA240705P001200002024-06-13 3:59PM EDT120.001.591.601.90+0.12+8.16%2,6632,81344.21%
NVDA240705P001205002024-06-13 3:51PM EDT120.501.801.722.30+0.36+25.00%1581,27746.92%
NVDA240705P001210002024-06-13 3:41PM EDT121.001.871.831.93+0.27+16.87%1,37898041.80%
NVDA240705P001215002024-06-13 3:57PM EDT121.502.001.955.20-0.02-0.99%7391,34056.04%
NVDA240705P001220002024-06-13 3:59PM EDT122.002.072.092.65+0.13+6.70%3,7352,60845.97%
NVDA240705P001230002024-06-13 3:53PM EDT123.002.552.372.49+0.35+15.91%11460941.52%
NVDA240705P001240002024-06-13 3:54PM EDT124.002.822.692.90+0.35+14.17%1,9171,36842.16%
NVDA240705P001250002024-06-13 3:59PM EDT125.003.063.003.15+0.26+9.29%2,6354,52841.16%
NVDA240705P001260002024-06-13 3:51PM EDT126.003.523.403.55+0.39+12.46%44871941.21%
NVDA240705P001270002024-06-13 3:59PM EDT127.003.753.804.05+0.20+5.63%79829441.82%
NVDA240705P001280002024-06-13 3:59PM EDT128.004.304.256.00+0.10+2.38%1,84010253.74%
NVDA240705P001290002024-06-13 3:52PM EDT129.004.954.705.10+0.45+10.00%1,3148442.65%
NVDA240705P001300002024-06-13 3:59PM EDT130.005.205.206.00+0.05+0.97%5,30345945.67%
NVDA240705P001310002024-06-13 3:57PM EDT131.005.795.756.00+0.09+1.58%1721041.36%
NVDA240705P001320002024-06-13 2:32PM EDT132.006.736.3510.70+0.73+12.17%2064156.78%
NVDA240705P001330002024-06-13 3:10PM EDT133.006.956.909.00+0.25+3.73%19955.86%
NVDA240705P001340002024-06-13 3:51PM EDT134.007.757.507.80-0.10-1.27%67410441.24%
NVDA240705P001350002024-06-13 3:56PM EDT135.008.258.0012.60+0.30+3.77%70814456.31%
NVDA240705P001360002024-06-13 10:16AM EDT136.009.358.8513.000.00-13256.09%
NVDA240705P001370002024-06-13 3:23PM EDT137.009.775.4514.00+0.20+2.09%151075.71%
NVDA240705P001380002024-06-13 2:16PM EDT138.0010.906.2014.75+0.54+5.21%203076.44%
NVDA240705P001390002024-06-13 2:40PM EDT139.0011.557.7015.50+0.45+4.05%34677.08%
NVDA240705P001400002024-06-13 3:48PM EDT140.0012.277.6516.00+0.06+0.49%8212575.54%
NVDA240705P001420002024-06-13 10:40AM EDT142.0013.909.3017.900.00-32079.65%
NVDA240705P001440002024-06-13 3:17PM EDT144.0015.5015.0515.550.00-31042.43%
NVDA240705P001450002024-06-13 12:05PM EDT145.0016.8015.9518.900.00-12054.27%
NVDA240705P001460002024-06-11 11:43AM EDT146.0026.4516.8017.35+26.45--543.26%
NVDA240705P001480002024-06-10 2:09PM EDT148.0025.8818.6519.20+25.88--1244.31%
NVDA240705P001500002024-06-13 3:59PM EDT150.0020.5018.0525.00-1.70-7.66%43552.27%
NVDA240705P001520002024-06-11 12:32PM EDT152.0031.3522.4027.00+31.35--170.14%
NVDA240705P001550002024-06-06 3:31PM EDT155.0035.0425.3529.90+35.04--074.39%
NVDA240705P001600002024-06-13 3:59PM EDT160.0030.4330.2530.75+0.07+0.23%63051.51%
NVDA240705P001650002024-06-13 11:35AM EDT165.0036.5035.0540.00-1.00-2.67%21088.65%
NVDA240705P001700002024-06-13 11:31AM EDT170.0041.9040.0543.30+1.40+3.46%5083.06%
NVDA240705P001750002024-06-13 12:09PM EDT175.0046.4045.0550.000.00-10102.37%
NVDA240705P002000002024-06-11 9:30AM EDT200.0074.0066.0075.00+74.00--076.86%
NVDA240705P005000002024-06-07 3:15PM EDT500.000.210.030.27+0.15+250.00%47840.00%
NVDA240705P005100002024-06-05 3:50PM EDT510.000.070.000.28+0.07--150.00%
NVDA240705P005200002024-06-05 3:35PM EDT520.000.020.000.30+0.02--80.00%
NVDA240705P005400002024-06-06 1:12PM EDT540.000.150.020.360.00-14150.00%
NVDA240705P005500002024-06-06 9:54AM EDT550.000.200.020.310.00-590.00%
NVDA240705P005600002024-06-03 11:28AM EDT560.000.150.040.390.00-110.00%
NVDA240705P005700002024-06-07 3:52PM EDT570.000.300.000.34+0.30-100.00%
NVDA240705P005800002024-06-07 11:17AM EDT580.000.340.000.36+0.34-100.00%
NVDA240705P005900002024-06-06 12:30PM EDT590.000.160.090.450.00-110.00%
NVDA240705P006000002024-06-05 1:22PM EDT600.000.100.200.400.00-5130.00%
NVDA240705P006100002024-06-06 12:34PM EDT610.000.380.130.480.00-120.00%
NVDA240705P006200002024-06-05 2:37PM EDT620.000.480.140.50+0.48-1120.00%
NVDA240705P006300002024-06-06 9:44AM EDT630.000.470.160.520.00-140.00%
NVDA240705P006400002024-06-06 12:28PM EDT640.000.110.180.540.00-620.00%
NVDA240705P006500002024-06-07 2:12PM EDT650.000.350.210.50+0.03+9.38%10230.00%
NVDA240705P006600002024-06-07 10:37AM EDT660.000.470.030.59+0.47-3120.00%
NVDA240705P006700002024-06-05 1:28PM EDT670.000.350.250.550.00-9120.00%
NVDA240705P006800002024-05-28 9:51AM EDT680.000.630.040.630.00-15150.00%
NVDA240705P006900002024-06-06 11:37AM EDT690.000.690.050.650.00-670.00%
NVDA240705P007000002024-06-07 2:14PM EDT700.000.500.450.55-0.11-18.03%128000.00%
NVDA240705P007100002024-06-06 10:28AM EDT710.000.590.350.670.00-250.00%
NVDA240705P007200002024-06-06 12:42PM EDT720.000.650.080.600.00-270.00%
NVDA240705P007300002024-06-07 1:12PM EDT730.000.560.100.75-0.05-8.20%190.00%
NVDA240705P007400002024-06-07 3:17PM EDT740.000.660.420.79-0.07-9.59%120.00%
NVDA240705P007500002024-06-07 10:44AM EDT750.000.760.460.83+0.04+5.56%2420.00%
NVDA240705P007600002024-06-07 3:14PM EDT760.000.800.500.890.00-1120.00%
NVDA240705P007700002024-06-07 11:08AM EDT770.000.970.560.92+0.24+32.88%1190.00%
NVDA240705P007800002024-06-04 3:45PM EDT780.000.800.610.970.00-3100.00%
NVDA240705P007900002024-06-06 9:32AM EDT790.000.920.421.030.00-140.00%
NVDA240705P008000002024-06-07 2:57PM EDT800.001.000.671.08+0.03+3.09%321090.00%
NVDA240705P008100002024-06-07 11:22AM EDT810.001.080.541.15+0.07+6.93%180.00%
NVDA240705P008200002024-06-07 1:13PM EDT820.001.000.831.19-0.11-9.91%1190.00%
NVDA240705P008300002024-06-07 12:50PM EDT830.001.000.621.29-0.51-33.77%690.00%
NVDA240705P008400002024-06-07 3:17PM EDT840.001.260.981.35-0.02-1.56%44390.00%
NVDA240705P008500002024-06-07 12:56PM EDT850.001.221.101.29-0.38-23.75%4920.00%
NVDA240705P008600002024-06-07 3:40PM EDT860.001.401.181.54-0.17-10.83%6360.00%
NVDA240705P008700002024-06-07 9:31AM EDT870.001.691.281.65-0.03-1.74%1190.00%
NVDA240705P008750002024-06-07 3:54PM EDT875.001.541.331.68-0.19-10.98%63130.00%
NVDA240705P008800002024-06-07 1:57PM EDT880.001.571.401.77-0.03-1.88%2330.00%
NVDA240705P008850002024-06-07 11:55AM EDT885.001.771.471.84-0.32-15.31%3220.00%
NVDA240705P008900002024-06-07 3:56PM EDT890.001.911.541.88+0.01+0.53%10880.00%
NVDA240705P008950002024-06-07 2:13PM EDT895.002.091.611.96+0.38+22.22%141,1560.00%
NVDA240705P009000002024-06-07 3:59PM EDT900.001.851.701.98-0.45-19.57%1171,0500.00%
NVDA240705P009050002024-06-07 10:19AM EDT905.002.431.782.15+0.04+1.67%2290.00%
NVDA240705P009100002024-06-07 3:44PM EDT910.002.201.872.24-0.50-18.52%12370.00%
NVDA240705P009150002024-06-07 10:19AM EDT915.002.681.962.33+0.67+33.33%1850.00%
NVDA240705P009200002024-06-07 10:51AM EDT920.002.782.062.43+0.18+6.92%1980.00%
NVDA240705P009250002024-06-07 2:06PM EDT925.002.522.172.53-0.30-10.64%4390.00%
NVDA240705P009300002024-06-07 3:35PM EDT930.002.552.272.64-0.48-15.84%181140.00%
NVDA240705P009350002024-06-07 3:50PM EDT935.002.652.392.76-0.80-23.19%61820.00%
NVDA240705P009400002024-06-07 1:59PM EDT940.002.652.532.84-1.05-28.38%11630.00%
NVDA240705P009450002024-06-07 3:52PM EDT945.002.902.603.00-0.93-24.28%51510.00%
NVDA240705P009500002024-06-07 3:59PM EDT950.002.912.833.05-0.59-16.86%764290.00%
NVDA240705P009550002024-06-07 2:52PM EDT955.003.422.963.30-0.65-15.97%211750.00%
NVDA240705P009600002024-06-07 3:58PM EDT960.003.303.053.40-1.20-26.67%481220.00%
NVDA240705P009650002024-06-07 3:50PM EDT965.003.403.253.65-0.97-22.20%142660.00%
NVDA240705P009700002024-06-07 3:52PM EDT970.003.793.453.85-0.94-19.87%173070.00%
NVDA240705P009750002024-06-07 3:22PM EDT975.004.243.703.95-0.68-13.82%412380.00%
NVDA240705P009800002024-06-07 3:19PM EDT980.004.533.854.20-0.32-6.60%19820.00%
NVDA240705P009850002024-06-07 3:47PM EDT985.004.654.104.45-0.35-7.00%8370.00%
NVDA240705P009900002024-06-07 3:55PM EDT990.004.554.354.75-1.00-18.02%181500.00%
NVDA240705P009950002024-06-07 3:54PM EDT995.005.054.604.95-1.25-19.84%381950.00%
NVDA240705P010000002024-06-07 3:59PM EDT1,000.005.005.005.45-1.00-16.67%2278910.00%
NVDA240705P010050002024-06-07 2:44PM EDT1,005.006.005.255.60-1.99-24.91%293830.00%
NVDA240705P010100002024-06-07 3:07PM EDT1,010.006.355.505.95-0.65-9.29%11730.00%
NVDA240705P010150002024-06-07 3:50PM EDT1,015.006.355.906.35-1.55-19.62%171350.00%
NVDA240705P010200002024-06-07 3:46PM EDT1,020.006.806.306.75-1.34-16.46%286490.00%
NVDA240705P010250002024-06-07 3:52PM EDT1,025.007.346.757.20-1.36-15.63%40790.00%
NVDA240705P010300002024-06-07 3:31PM EDT1,030.008.077.207.70-1.15-12.47%113650.00%
NVDA240705P010350002024-06-07 3:57PM EDT1,035.008.007.658.10-2.40-23.08%311360.00%
NVDA240705P010400002024-06-07 3:42PM EDT1,040.008.608.208.70-2.45-22.17%951270.00%
NVDA240705P010450002024-06-07 3:55PM EDT1,045.009.008.759.25-1.20-11.76%1381690.00%
NVDA240705P010500002024-06-07 3:54PM EDT1,050.009.809.309.85-1.50-13.27%3066750.00%
NVDA240705P010550002024-06-07 3:49PM EDT1,055.0010.609.7010.40-2.60-19.70%81060.00%
NVDA240705P010600002024-06-07 3:57PM EDT1,060.0010.9310.5511.15-4.20-27.76%172400.00%
NVDA240705P010650002024-06-07 1:41PM EDT1,065.0011.7811.3011.90-2.82-19.32%15960.00%
NVDA240705P010700002024-06-07 3:41PM EDT1,070.0012.7012.0512.65-1.80-12.41%313370.00%
NVDA240705P010750002024-06-07 3:52PM EDT1,075.0013.4412.6513.40-3.05-18.50%51130.00%
NVDA240705P010800002024-06-07 3:57PM EDT1,080.0014.1613.7014.30-3.38-19.27%861350.00%
NVDA240705P010850002024-06-07 3:43PM EDT1,085.0015.2114.3515.25-3.64-19.31%381330.00%
NVDA240705P010900002024-06-07 3:41PM EDT1,090.0016.2515.5516.20-1.98-10.86%241240.00%
NVDA240705P010950002024-06-07 2:58PM EDT1,095.0018.1116.3517.25-2.89-13.76%13470.00%
NVDA240705P011000002024-06-07 3:52PM EDT1,100.0018.6517.6018.30-1.65-8.13%1916410.00%
NVDA240705P011050002024-06-07 2:55PM EDT1,105.0020.3018.7519.40-1.04-4.87%81190.00%
NVDA240705P011100002024-06-07 3:37PM EDT1,110.0021.0019.7020.65-5.87-21.85%132140.00%
NVDA240705P011150002024-06-07 9:43AM EDT1,115.0029.3020.9521.95+5.44+22.80%1880.00%
NVDA240705P011200002024-06-07 2:34PM EDT1,120.0025.8322.2523.25+0.33+1.29%331280.00%
NVDA240705P011250002024-06-07 3:39PM EDT1,125.0024.6823.5524.60-6.49-20.82%91460.00%
NVDA240705P011300002024-06-07 3:59PM EDT1,130.0025.3925.0026.05-4.86-16.07%281670.00%
NVDA240705P011350002024-06-07 3:39PM EDT1,135.0027.7526.4527.55-4.55-14.09%31710.00%
NVDA240705P011400002024-06-07 3:40PM EDT1,140.0029.0028.0029.05-3.50-10.77%221510.00%
NVDA240705P011450002024-06-07 1:12PM EDT1,145.0029.6129.6030.70-6.39-17.75%4550.00%
NVDA240705P011500002024-06-07 3:59PM EDT1,150.0031.8231.4032.30-4.18-11.61%1273920.00%
NVDA240705P011550002024-06-07 3:55PM EDT1,155.0033.5033.0034.10-6.37-15.98%10250.00%
NVDA240705P011600002024-06-07 3:41PM EDT1,160.0035.7534.8535.95-5.25-12.80%51260.00%
NVDA240705P011650002024-06-07 3:57PM EDT1,165.0037.0036.7537.80-6.05-14.05%370.00%
NVDA240705P011700002024-06-07 3:38PM EDT1,170.0040.2538.6539.80-10.13-20.11%75330.00%
NVDA240705P011750002024-06-07 3:12PM EDT1,175.0042.9540.7541.90-3.23-6.99%46590.00%
NVDA240705P011800002024-06-07 3:37PM EDT1,180.0044.4342.8544.05-13.97-23.92%80640.00%
NVDA240705P011850002024-06-07 3:46PM EDT1,185.0046.2045.0046.25-2.30-4.74%157310.00%
NVDA240705P011900002024-06-07 3:49PM EDT1,190.0048.4247.2548.40-7.53-13.46%1251560.00%
NVDA240705P011950002024-06-07 3:32PM EDT1,195.0051.8249.6550.80-1.23-2.32%671230.00%
NVDA240705P012000002024-06-07 3:58PM EDT1,200.0052.4452.1053.10-3.61-6.44%691910.00%
NVDA240705P012050002024-06-07 3:59PM EDT1,205.0054.7354.4555.65+54.73-861030.00%
NVDA240705P012100002024-06-07 3:59PM EDT1,210.0057.2357.0058.25-4.28-6.96%81390.00%
NVDA240705P012150002024-06-07 3:58PM EDT1,215.0059.7559.6560.90-3.85-6.05%431090.00%
NVDA240705P012200002024-06-07 3:13PM EDT1,220.0065.9662.3563.55-0.39-0.59%81610.00%
NVDA240705P012300002024-06-07 3:49PM EDT1,230.0069.0467.9569.10-14.14-17.00%11270.00%
NVDA240705P012400002024-06-07 3:50PM EDT1,240.0075.7573.8075.00+8.20+12.14%3250.00%
NVDA240705P012500002024-06-07 1:36PM EDT1,250.0080.0279.7081.40-9.98-11.09%4290.00%
NVDA240705P012600002024-06-06 12:54PM EDT1,260.00103.0085.9587.90+103.00--560.00%
NVDA240705P012700002024-06-07 9:31AM EDT1,270.00112.4592.6094.65+112.45-180.00%
NVDA240705P012800002024-06-06 12:59PM EDT1,280.00120.0099.55101.60+120.00-120.00%
NVDA240705P012900002024-06-05 2:47PM EDT1,290.00102.85106.75108.800.00-670.00%
NVDA240705P013000002024-06-07 10:22AM EDT1,300.00133.35114.10116.25+15.55+13.20%4210.00%
NVDA240705P013200002024-06-05 3:59PM EDT1,320.00122.85128.60133.65+122.85--10.00%
NVDA240705P013500002024-06-07 1:13PM EDT1,350.00150.00153.10157.35+150.00-330.00%
NVDA240705P013600002024-05-28 3:52PM EDT1,360.00232.56161.40166.050.00-420.00%
NVDA240705P013700002024-05-30 10:03AM EDT1,370.00228.50169.90174.650.00-110.00%
NVDA240705P013800002024-06-06 9:56AM EDT1,380.00190.43178.80183.250.00-130.00%
NVDA240705P014000002024-06-06 10:05AM EDT1,400.00206.18196.70201.05+206.18--10.00%
NVDA240705P014200002024-06-06 10:05AM EDT1,420.00224.28214.75219.15+224.28--10.00%
NVDA240705P014500002024-06-05 9:48AM EDT1,450.00263.90243.15247.900.00-220.00%
NVDA240705P014800002024-06-03 10:52AM EDT1,480.00354.31271.40277.350.00-210.00%
NVDA240705P015000002024-06-06 10:09AM EDT1,500.00295.90291.25296.200.00-240.00%
NVDA240705P015500002024-06-06 3:31PM EDT1,550.00350.35340.20345.250.00-410.00%
NVDA240705P016000002024-06-06 10:06AM EDT1,600.00387.10389.60394.400.00-610.00%
NVDA240705P016500002024-06-06 10:07AM EDT1,650.00436.75437.45444.90+436.75--10.00%