認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00050000 | 2024-10-04 3:55PM EDT | 50.00 | 74.93 | 74.60 | 75.20 | +2.83 | +3.93% | 43 | 55 | 353.13% |
| NVDA241011C00055000 | 2024-10-02 11:07AM EDT | 55.00 | 63.43 | 69.50 | 70.30 | 0.00 | - | 2 | 19 | 335.55% |
| NVDA241011C00060000 | 2024-10-04 2:32PM EDT | 60.00 | 64.59 | 64.55 | 65.30 | +3.47 | +5.68% | 2 | 13 | 181.25% |
| NVDA241011C00065000 | 2024-10-03 11:55AM EDT | 65.00 | 58.15 | 59.55 | 60.30 | 0.00 | - | 3 | 18 | 162.50% |
| NVDA241011C00070000 | 2024-10-04 3:13PM EDT | 70.00 | 54.50 | 54.55 | 55.25 | +1.88 | +3.57% | 80 | 184 | 240.04% |
| NVDA241011C00075000 | 2024-10-04 3:52PM EDT | 75.00 | 49.85 | 49.70 | 50.35 | +2.01 | +4.20% | 77 | 478 | 179.69% |
| NVDA241011C00080000 | 2024-10-04 3:55PM EDT | 80.00 | 45.15 | 44.70 | 45.15 | +2.00 | +4.63% | 355 | 2,027 | 112.50% |
| NVDA241011C00085000 | 2024-10-04 2:44PM EDT | 85.00 | 39.59 | 39.70 | 40.40 | +1.64 | +4.32% | 78 | 189 | 144.53% |
| NVDA241011C00090000 | 2024-10-04 3:27PM EDT | 90.00 | 34.68 | 34.75 | 35.45 | +2.28 | +7.04% | 275 | 850 | 132.03% |
| NVDA241011C00095000 | 2024-10-04 12:29PM EDT | 95.00 | 30.15 | 29.75 | 30.30 | +2.20 | +7.87% | 87 | 378 | 103.71% |
| NVDA241011C00096000 | 2024-10-04 3:55PM EDT | 96.00 | 29.00 | 28.75 | 29.35 | +2.25 | +8.41% | 133 | 162 | 103.71% |
| NVDA241011C00097000 | 2024-10-04 2:31PM EDT | 97.00 | 27.50 | 27.75 | 28.35 | +1.75 | +6.80% | 104 | 182 | 100.20% |
| NVDA241011C00098000 | 2024-10-04 12:25PM EDT | 98.00 | 25.95 | 26.60 | 27.50 | +1.20 | +4.85% | 11 | 114 | 96.68% |
| NVDA241011C00099000 | 2024-10-04 1:49PM EDT | 99.00 | 25.59 | 25.65 | 26.50 | +1.84 | +7.75% | 8 | 236 | 95.90% |
| NVDA241011C00100000 | 2024-10-04 3:40PM EDT | 100.00 | 25.00 | 24.75 | 25.50 | +2.07 | +9.03% | 366 | 1,046 | 97.07% |
| NVDA241011C00101000 | 2024-10-04 2:38PM EDT | 101.00 | 23.53 | 23.65 | 24.40 | +1.32 | +5.94% | 15 | 344 | 83.40% |
| NVDA241011C00102000 | 2024-10-04 3:55PM EDT | 102.00 | 23.00 | 22.55 | 23.60 | +1.95 | +9.26% | 71 | 715 | 85.35% |
| NVDA241011C00103000 | 2024-10-04 12:41PM EDT | 103.00 | 21.40 | 21.65 | 22.40 | +1.41 | +7.05% | 22 | 586 | 76.76% |
| NVDA241011C00104000 | 2024-10-04 3:54PM EDT | 104.00 | 21.04 | 20.80 | 21.40 | +2.34 | +12.51% | 122 | 1,408 | 80.66% |
| NVDA241011C00105000 | 2024-10-04 3:54PM EDT | 105.00 | 20.15 | 19.65 | 20.50 | +2.25 | +12.57% | 1,528 | 2,241 | 75.00% |
| NVDA241011C00106000 | 2024-10-04 3:29PM EDT | 106.00 | 18.77 | 18.55 | 19.35 | +2.22 | +13.41% | 57 | 1,160 | 55.47% |
| NVDA241011C00107000 | 2024-10-04 3:56PM EDT | 107.00 | 18.20 | 17.60 | 18.45 | +2.23 | +13.96% | 193 | 2,327 | 63.67% |
| NVDA241011C00108000 | 2024-10-04 3:58PM EDT | 108.00 | 17.14 | 16.60 | 17.45 | +2.02 | +13.36% | 690 | 3,345 | 60.35% |
| NVDA241011C00109000 | 2024-10-04 3:53PM EDT | 109.00 | 16.05 | 15.85 | 16.40 | +2.03 | +14.48% | 1,657 | 3,842 | 64.84% |
| NVDA241011C00110000 | 2024-10-04 3:58PM EDT | 110.00 | 15.10 | 14.70 | 15.25 | +1.65 | +12.27% | 1,891 | 7,342 | 68.07% |
| NVDA241011C00111000 | 2024-10-04 3:58PM EDT | 111.00 | 14.26 | 13.90 | 14.65 | +1.94 | +15.75% | 342 | 2,830 | 65.43% |
| NVDA241011C00112000 | 2024-10-04 3:58PM EDT | 112.00 | 13.20 | 13.00 | 13.30 | +1.65 | +14.29% | 1,117 | 3,304 | 55.57% |
| NVDA241011C00113000 | 2024-10-04 3:55PM EDT | 113.00 | 12.30 | 11.75 | 12.35 | +1.79 | +17.03% | 670 | 3,589 | 60.64% |
| NVDA241011C00114000 | 2024-10-04 3:57PM EDT | 114.00 | 11.30 | 11.05 | 11.45 | +1.45 | +14.72% | 936 | 2,697 | 52.83% |
| NVDA241011C00115000 | 2024-10-04 3:59PM EDT | 115.00 | 10.37 | 9.95 | 10.45 | +1.37 | +15.22% | 2,657 | 6,437 | 55.96% |
| NVDA241011C00116000 | 2024-10-04 3:59PM EDT | 116.00 | 9.43 | 9.00 | 9.55 | +1.33 | +16.42% | 1,956 | 3,772 | 54.69% |
| NVDA241011C00117000 | 2024-10-04 3:59PM EDT | 117.00 | 8.60 | 8.40 | 8.80 | +1.35 | +18.62% | 1,883 | 4,559 | 51.61% |
| NVDA241011C00118000 | 2024-10-04 3:59PM EDT | 118.00 | 7.65 | 7.55 | 7.80 | +1.00 | +15.04% | 8,085 | 4,985 | 51.95% |
| NVDA241011C00119000 | 2024-10-04 3:59PM EDT | 119.00 | 6.90 | 6.80 | 6.95 | +1.05 | +17.95% | 1,794 | 4,786 | 50.39% |
| NVDA241011C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 6.10 | 6.00 | 6.15 | +0.95 | +18.45% | 64,627 | 64,022 | 49.27% |
| NVDA241011C00121000 | 2024-10-04 3:59PM EDT | 121.00 | 5.35 | 5.30 | 5.40 | +0.73 | +15.80% | 8,866 | 8,865 | 48.46% |
| NVDA241011C00122000 | 2024-10-04 3:59PM EDT | 122.00 | 4.64 | 4.60 | 4.70 | +0.67 | +16.88% | 24,059 | 14,131 | 47.80% |
| NVDA241011C00123000 | 2024-10-04 3:59PM EDT | 123.00 | 3.97 | 3.95 | 4.05 | +0.54 | +15.74% | 29,618 | 14,613 | 47.22% |
| NVDA241011C00124000 | 2024-10-04 3:59PM EDT | 124.00 | 3.40 | 3.35 | 3.45 | +0.48 | +16.44% | 95,929 | 52,151 | 46.63% |
| NVDA241011C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 2.83 | 2.83 | 2.86 | +0.33 | +13.20% | 115,717 | 52,245 | 45.36% |
| NVDA241011C00126000 | 2024-10-04 3:59PM EDT | 126.00 | 2.34 | 2.32 | 2.38 | +0.18 | +8.33% | 34,987 | 13,430 | 45.02% |
| NVDA241011C00127000 | 2024-10-04 3:59PM EDT | 127.00 | 1.92 | 1.92 | 1.94 | +0.17 | +9.71% | 115,460 | 10,752 | 44.41% |
| NVDA241011C00128000 | 2024-10-04 3:59PM EDT | 128.00 | 1.55 | 1.53 | 1.55 | +0.12 | +8.39% | 19,922 | 10,487 | 43.70% |
| NVDA241011C00129000 | 2024-10-04 3:59PM EDT | 129.00 | 1.22 | 1.22 | 1.24 | +0.03 | +2.52% | 18,622 | 10,349 | 43.48% |
| NVDA241011C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 0.95 | 0.94 | 0.96 | 0.00 | - | 82,591 | 63,082 | 42.90% |
| NVDA241011C00131000 | 2024-10-04 3:59PM EDT | 131.00 | 0.73 | 0.72 | 0.73 | -0.02 | -2.67% | 106,470 | 20,643 | 42.33% |
| NVDA241011C00132000 | 2024-10-04 3:59PM EDT | 132.00 | 0.55 | 0.54 | 0.56 | -0.06 | -9.84% | 47,062 | 29,562 | 42.24% |
| NVDA241011C00133000 | 2024-10-04 3:59PM EDT | 133.00 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 5,129 | 18,128 | 42.04% |
| NVDA241011C00134000 | 2024-10-04 3:59PM EDT | 134.00 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 6,791 | 3,585 | 42.19% |
| NVDA241011C00135000 | 2024-10-04 3:59PM EDT | 135.00 | 0.24 | 0.23 | 0.24 | -0.05 | -17.24% | 28,186 | 20,028 | 42.29% |
| NVDA241011C00136000 | 2024-10-04 3:59PM EDT | 136.00 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 5,260 | 2,626 | 42.97% |
| NVDA241011C00137000 | 2024-10-04 3:59PM EDT | 137.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 4,269 | 3,104 | 42.97% |
| NVDA241011C00138000 | 2024-10-04 3:59PM EDT | 138.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 2,348 | 8,359 | 42.87% |
| NVDA241011C00139000 | 2024-10-04 3:58PM EDT | 139.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 3,185 | 3,401 | 43.75% |
| NVDA241011C00140000 | 2024-10-04 3:59PM EDT | 140.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 6,596 | 21,436 | 43.95% |
| NVDA241011C00141000 | 2024-10-04 3:55PM EDT | 141.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 689 | 1,036 | 44.92% |
| NVDA241011C00142000 | 2024-10-04 3:57PM EDT | 142.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,083 | 838 | 45.70% |
| NVDA241011C00143000 | 2024-10-04 3:48PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,065 | 810 | 48.05% |
| NVDA241011C00144000 | 2024-10-04 2:19PM EDT | 144.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,074 | 414 | 48.05% |
| NVDA241011C00145000 | 2024-10-04 3:59PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,054 | 5,263 | 50.00% |
| NVDA241011C00146000 | 2024-10-04 1:33PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 90 | 229 | 49.61% |
| NVDA241011C00147000 | 2024-10-04 3:30PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 80 | 434 | 50.00% |
| NVDA241011C00148000 | 2024-10-04 1:28PM EDT | 148.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 92 | 51.56% |
| NVDA241011C00149000 | 2024-10-04 3:59PM EDT | 149.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 249 | 1,198 | 55.47% |
| NVDA241011C00150000 | 2024-10-04 3:40PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 890 | 6,591 | 55.47% |
| NVDA241011C00155000 | 2024-10-04 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 1,531 | 57.81% |
| NVDA241011C00160000 | 2024-10-04 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,049 | 65.63% |
| NVDA241011C00165000 | 2024-10-03 3:34PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,866 | 3,536 | 71.88% |
| NVDA241011C00170000 | 2024-10-04 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,040 | 78.13% |
| NVDA241011C00175000 | 2024-10-03 12:35PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,079 | 84.38% |
| NVDA241011C00180000 | 2024-10-02 11:38AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,846 | 93.75% |
| NVDA241011C00185000 | 2024-10-04 2:14PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 183 | 96.88% |
| NVDA241011C00190000 | 2024-10-04 3:26PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 241 | 103.13% |
| NVDA241011C00195000 | 2024-09-27 12:38PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 269 | 109.38% |
| NVDA241011C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 980 | 115.63% |
| NVDA241011C00205000 | 2024-10-01 9:33AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,822 | 121.88% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00050000 | 2024-10-04 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,103 | 225.00% |
| NVDA241011P00055000 | 2024-10-04 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,795 | 206.25% |
| NVDA241011P00060000 | 2024-10-04 3:47PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,376 | 5,292 | 181.25% |
| NVDA241011P00065000 | 2024-10-04 3:54PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11,152 | 24,962 | 181.25% |
| NVDA241011P00070000 | 2024-10-04 3:57PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25,725 | 26,630 | 165.63% |
| NVDA241011P00075000 | 2024-10-04 3:44PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9,526 | 12,561 | 151.56% |
| NVDA241011P00080000 | 2024-10-04 3:57PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,426 | 11,310 | 139.06% |
| NVDA241011P00085000 | 2024-10-04 3:23PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 46,965 | 8,917 | 125.00% |
| NVDA241011P00090000 | 2024-10-04 3:59PM EDT | 90.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12,130 | 6,443 | 109.77% |
| NVDA241011P00095000 | 2024-10-04 3:59PM EDT | 95.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 5,540 | 5,535 | 97.66% |
| NVDA241011P00096000 | 2024-10-04 3:54PM EDT | 96.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1,443 | 1,331 | 94.53% |
| NVDA241011P00097000 | 2024-10-04 3:45PM EDT | 97.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1,135 | 2,120 | 92.19% |
| NVDA241011P00098000 | 2024-10-04 3:48PM EDT | 98.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 82 | 1,472 | 89.84% |
| NVDA241011P00099000 | 2024-10-04 3:55PM EDT | 99.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,833 | 7,587 | 85.55% |
| NVDA241011P00100000 | 2024-10-04 3:56PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3,095 | 14,502 | 83.98% |
| NVDA241011P00101000 | 2024-10-04 3:38PM EDT | 101.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1,609 | 1,218 | 81.25% |
| NVDA241011P00102000 | 2024-10-04 3:59PM EDT | 102.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 671 | 10,071 | 78.13% |
| NVDA241011P00103000 | 2024-10-04 3:59PM EDT | 103.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 1,173 | 3,715 | 76.17% |
| NVDA241011P00104000 | 2024-10-04 3:56PM EDT | 104.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 970 | 6,425 | 73.44% |
| NVDA241011P00105000 | 2024-10-04 3:58PM EDT | 105.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 4,249 | 16,934 | 70.12% |
| NVDA241011P00106000 | 2024-10-04 3:58PM EDT | 106.00 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 3,079 | 5,238 | 67.97% |
| NVDA241011P00107000 | 2024-10-04 3:58PM EDT | 107.00 | 0.11 | 0.10 | 0.13 | -0.13 | -54.17% | 4,150 | 6,262 | 64.65% |
| NVDA241011P00108000 | 2024-10-04 3:59PM EDT | 108.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 3,544 | 4,569 | 63.09% |
| NVDA241011P00109000 | 2024-10-04 3:58PM EDT | 109.00 | 0.14 | 0.14 | 0.17 | -0.17 | -54.84% | 6,114 | 3,543 | 61.33% |
| NVDA241011P00110000 | 2024-10-04 3:59PM EDT | 110.00 | 0.16 | 0.16 | 0.17 | -0.20 | -55.56% | 15,333 | 17,263 | 58.69% |
| NVDA241011P00111000 | 2024-10-04 3:59PM EDT | 111.00 | 0.18 | 0.15 | 0.19 | -0.27 | -60.00% | 2,055 | 5,074 | 55.57% |
| NVDA241011P00112000 | 2024-10-04 3:59PM EDT | 112.00 | 0.22 | 0.21 | 0.22 | -0.29 | -56.86% | 5,386 | 21,528 | 54.79% |
| NVDA241011P00113000 | 2024-10-04 3:59PM EDT | 113.00 | 0.26 | 0.25 | 0.26 | -0.36 | -58.06% | 5,337 | 16,551 | 53.22% |
| NVDA241011P00114000 | 2024-10-04 3:59PM EDT | 114.00 | 0.30 | 0.31 | 0.33 | -0.43 | -58.90% | 4,397 | 13,280 | 52.44% |
| NVDA241011P00115000 | 2024-10-04 3:59PM EDT | 115.00 | 0.38 | 0.37 | 0.38 | -0.49 | -56.32% | 26,235 | 17,623 | 50.68% |
| NVDA241011P00116000 | 2024-10-04 3:59PM EDT | 116.00 | 0.46 | 0.46 | 0.49 | -0.63 | -57.80% | 9,013 | 9,786 | 50.05% |
| NVDA241011P00117000 | 2024-10-04 3:59PM EDT | 117.00 | 0.57 | 0.57 | 0.58 | -0.70 | -55.12% | 10,055 | 7,948 | 48.93% |
| NVDA241011P00118000 | 2024-10-04 3:59PM EDT | 118.00 | 0.72 | 0.70 | 0.74 | -0.81 | -52.94% | 10,227 | 5,425 | 48.63% |
| NVDA241011P00119000 | 2024-10-04 3:59PM EDT | 119.00 | 0.88 | 0.88 | 0.90 | -0.94 | -51.65% | 9,778 | 3,345 | 47.56% |
| NVDA241011P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 1.10 | 1.09 | 1.11 | -1.08 | -49.54% | 42,083 | 15,423 | 46.92% |
| NVDA241011P00121000 | 2024-10-04 3:59PM EDT | 121.00 | 1.34 | 1.32 | 1.36 | -1.24 | -48.06% | 12,477 | 5,729 | 46.29% |
| NVDA241011P00122000 | 2024-10-04 3:59PM EDT | 122.00 | 1.66 | 1.62 | 1.67 | -1.33 | -44.48% | 24,987 | 7,014 | 45.92% |
| NVDA241011P00123000 | 2024-10-04 3:59PM EDT | 123.00 | 2.00 | 1.97 | 2.02 | -1.45 | -42.03% | 31,423 | 5,046 | 45.41% |
| NVDA241011P00124000 | 2024-10-04 3:59PM EDT | 124.00 | 2.40 | 2.38 | 2.42 | -1.50 | -38.46% | 47,055 | 4,086 | 44.87% |
| NVDA241011P00125000 | 2024-10-04 3:59PM EDT | 125.00 | 2.85 | 2.83 | 2.94 | -1.60 | -35.96% | 31,429 | 3,674 | 45.36% |
| NVDA241011P00126000 | 2024-10-04 3:59PM EDT | 126.00 | 3.41 | 3.30 | 3.45 | -1.69 | -33.14% | 1,619 | 1,124 | 44.85% |
| NVDA241011P00127000 | 2024-10-04 3:59PM EDT | 127.00 | 4.00 | 3.90 | 4.00 | -1.75 | -30.43% | 1,508 | 744 | 44.09% |
| NVDA241011P00128000 | 2024-10-04 3:55PM EDT | 128.00 | 4.54 | 4.50 | 4.65 | -1.96 | -30.15% | 1,262 | 1,346 | 44.04% |
| NVDA241011P00129000 | 2024-10-04 3:58PM EDT | 129.00 | 5.23 | 5.20 | 5.30 | -1.92 | -26.85% | 218 | 498 | 43.12% |
| NVDA241011P00130000 | 2024-10-04 3:58PM EDT | 130.00 | 5.95 | 5.45 | 6.10 | -2.03 | -25.44% | 1,213 | 2,994 | 44.09% |
| NVDA241011P00131000 | 2024-10-04 3:58PM EDT | 131.00 | 6.80 | 6.45 | 7.15 | -1.95 | -22.29% | 302 | 262 | 49.56% |
| NVDA241011P00132000 | 2024-10-04 3:34PM EDT | 132.00 | 7.73 | 7.10 | 7.95 | -2.18 | -22.00% | 163 | 358 | 49.59% |
| NVDA241011P00133000 | 2024-10-04 3:58PM EDT | 133.00 | 8.40 | 7.95 | 8.55 | -2.45 | -22.58% | 524 | 123 | 43.51% |
| NVDA241011P00134000 | 2024-10-04 3:26PM EDT | 134.00 | 9.38 | 8.90 | 10.00 | -2.42 | -20.51% | 117 | 236 | 58.69% |
| NVDA241011P00135000 | 2024-10-04 3:59PM EDT | 135.00 | 10.40 | 10.15 | 10.75 | -2.47 | -19.19% | 261 | 225 | 56.15% |
| NVDA241011P00136000 | 2024-10-04 2:46PM EDT | 136.00 | 11.78 | 10.75 | 11.55 | -1.79 | -13.19% | 63 | 58 | 53.71% |
| NVDA241011P00137000 | 2024-10-04 3:40PM EDT | 137.00 | 12.40 | 11.85 | 12.50 | -2.14 | -14.72% | 51 | 27 | 55.27% |
| NVDA241011P00138000 | 2024-10-04 11:53AM EDT | 138.00 | 13.77 | 12.65 | 13.50 | -1.77 | -11.39% | 6 | 6 | 58.40% |
| NVDA241011P00139000 | 2024-10-04 10:26AM EDT | 139.00 | 16.40 | 13.85 | 14.65 | -2.86 | -14.85% | 15 | 7 | 50.20% |
| NVDA241011P00140000 | 2024-10-04 3:55PM EDT | 140.00 | 15.00 | 14.85 | 15.60 | -2.95 | -16.43% | 263 | 58 | 51.17% |
| NVDA241011P00142000 | 2024-10-03 1:25PM EDT | 142.00 | 19.15 | 16.65 | 17.65 | -0.15 | -0.78% | 1 | 0 | 75.98% |
| NVDA241011P00143000 | 2024-10-04 11:19AM EDT | 143.00 | 19.10 | 17.65 | 18.65 | -1.45 | -7.06% | 12 | 19 | 51.95% |
| NVDA241011P00145000 | 2024-10-03 2:51PM EDT | 145.00 | 22.35 | 18.15 | 20.70 | +0.20 | +0.90% | 1 | 3 | 86.62% |
| NVDA241011P00147000 | 2024-10-03 2:32PM EDT | 147.00 | 24.35 | 21.60 | 22.70 | 0.00 | - | 32 | 1 | 60.74% |
| NVDA241011P00150000 | 2024-10-04 1:07PM EDT | 150.00 | 25.80 | 24.80 | 27.05 | -1.35 | -4.97% | 1 | 11 | 108.74% |
| NVDA241011P00155000 | 2024-10-01 9:50AM EDT | 155.00 | 34.70 | 29.60 | 30.70 | 0.00 | - | 2 | 2 | 76.95% |
| NVDA241011P00160000 | 2024-09-27 10:07AM EDT | 160.00 | 37.75 | 34.60 | 37.05 | 0.00 | - | 7 | 0 | 131.35% |
| NVDA241011P00165000 | 2024-10-02 10:09AM EDT | 165.00 | 47.10 | 39.25 | 40.70 | 0.00 | - | 1 | 0 | 137.70% |
| NVDA241011P00170000 | 2024-10-03 3:11PM EDT | 170.00 | 47.75 | 44.60 | 45.70 | 0.00 | - | 4 | 0 | 104.30% |
| NVDA241011P00200000 | 2024-09-26 3:39PM EDT | 200.00 | 76.04 | 74.60 | 75.70 | 0.00 | - | 1 | 0 | 149.61% |
| NVDA241011P00205000 | 2024-10-04 1:26PM EDT | 205.00 | 80.75 | 79.60 | 80.70 | -0.28 | -0.35% | 2 | 0 | 156.25% |
