認購期權範圍2024年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241101C00050000 | 2024-10-10 3:15PM EDT | 50.00 | 84.30 | 83.90 | 85.25 | 0.00 | - | 10 | 57 | 216.60% |
| NVDA241101C00055000 | 2024-10-10 11:22AM EDT | 55.00 | 79.25 | 79.20 | 80.25 | 0.00 | - | 1 | 85 | 197.46% |
| NVDA241101C00060000 | 2024-09-24 11:43AM EDT | 60.00 | 59.80 | 73.95 | 75.30 | 0.00 | - | 1 | 3 | 183.30% |
| NVDA241101C00065000 | 2024-10-10 2:34PM EDT | 65.00 | 69.60 | 69.60 | 70.30 | 0.00 | - | 1 | 2 | 138.28% |
| NVDA241101C00066000 | 2024-10-11 12:00PM EDT | 66.00 | 69.22 | 67.95 | 69.35 | +18.57 | +36.66% | 1 | 2 | 166.70% |
| NVDA241101C00067000 | 2024-10-11 12:03PM EDT | 67.00 | 68.17 | 67.70 | 68.35 | +17.30 | +34.01% | 1 | 0 | 141.02% |
| NVDA241101C00068000 | 2024-10-04 1:59PM EDT | 68.00 | 67.36 | 66.60 | 67.35 | +11.02 | +19.56% | 1 | 9 | 133.20% |
| NVDA241101C00069000 | 2024-10-11 12:37PM EDT | 69.00 | 66.25 | 64.95 | 66.35 | +10.48 | +18.79% | 1 | 1 | 157.52% |
| NVDA241101C00070000 | 2024-10-03 1:12PM EDT | 70.00 | 52.61 | 63.95 | 65.35 | 0.00 | - | 55 | 9 | 154.49% |
| NVDA241101C00071000 | 2024-09-18 2:15PM EDT | 71.00 | 45.41 | 63.00 | 64.40 | 0.00 | - | - | 1 | 154.10% |
| NVDA241101C00073000 | 2024-09-27 2:32PM EDT | 73.00 | 47.35 | 60.95 | 62.40 | 0.00 | - | 1 | 2 | 148.24% |
| NVDA241101C00074000 | 2024-10-07 9:42AM EDT | 74.00 | 53.35 | 60.00 | 61.40 | 0.00 | - | 3 | 0 | 145.41% |
| NVDA241101C00075000 | 2024-10-11 1:25PM EDT | 75.00 | 60.05 | 59.70 | 60.35 | +2.11 | +3.64% | 10 | 11 | 120.31% |
| NVDA241101C00077000 | 2024-10-07 3:57PM EDT | 77.00 | 51.30 | 57.65 | 58.40 | 0.00 | - | 10 | 1 | 115.43% |
| NVDA241101C00079000 | 2024-10-07 10:08AM EDT | 79.00 | 47.25 | 55.05 | 56.40 | 0.00 | - | 3 | 2 | 131.54% |
| NVDA241101C00080000 | 2024-10-10 11:54AM EDT | 80.00 | 54.99 | 54.05 | 55.35 | 0.00 | - | 3 | 14 | 126.76% |
| NVDA241101C00082000 | 2024-10-07 9:42AM EDT | 82.00 | 45.35 | 52.05 | 53.40 | 0.00 | - | 7 | 8 | 123.63% |
| NVDA241101C00083000 | 2024-09-25 9:30AM EDT | 83.00 | 39.05 | 51.05 | 52.45 | 0.00 | - | 1 | 20 | 123.05% |
| NVDA241101C00085000 | 2024-10-11 1:57PM EDT | 85.00 | 50.20 | 49.05 | 50.45 | +0.45 | +0.90% | 4 | 73 | 117.87% |
| NVDA241101C00086000 | 2024-10-11 2:29PM EDT | 86.00 | 49.25 | 48.05 | 49.40 | +0.75 | +1.55% | 39 | 30 | 113.48% |
| NVDA241101C00087000 | 2024-10-11 2:51PM EDT | 87.00 | 48.10 | 47.05 | 48.50 | +0.45 | +0.94% | 18 | 21 | 114.65% |
| NVDA241101C00088000 | 2024-10-10 11:24AM EDT | 88.00 | 46.40 | 46.05 | 47.45 | 0.00 | - | 15 | 15 | 110.40% |
| NVDA241101C00089000 | 2024-10-11 3:23PM EDT | 89.00 | 46.20 | 45.10 | 46.45 | +0.80 | +1.76% | 25 | 14 | 107.91% |
| NVDA241101C00090000 | 2024-10-11 2:28PM EDT | 90.00 | 45.35 | 44.10 | 45.45 | +0.46 | +1.02% | 65 | 208 | 105.47% |
| NVDA241101C00092000 | 2024-10-11 12:33PM EDT | 92.00 | 43.35 | 42.10 | 43.50 | +0.45 | +1.05% | 8 | 39 | 102.34% |
| NVDA241101C00093000 | 2024-10-10 11:02AM EDT | 93.00 | 42.50 | 41.90 | 42.50 | +0.90 | +2.16% | 1 | 4 | 89.16% |
| NVDA241101C00094000 | 2024-10-11 10:29AM EDT | 94.00 | 41.75 | 40.15 | 41.55 | +0.80 | +1.95% | 1 | 17 | 63.28% |
| NVDA241101C00095000 | 2024-10-11 12:10PM EDT | 95.00 | 40.63 | 39.15 | 40.50 | +0.88 | +2.21% | 8 | 64 | 56.64% |
| NVDA241101C00096000 | 2024-10-08 12:31PM EDT | 96.00 | 37.05 | 38.15 | 39.50 | 0.00 | - | 11 | 50 | 55.08% |
| NVDA241101C00097000 | 2024-10-11 2:29PM EDT | 97.00 | 38.40 | 37.20 | 38.55 | +0.75 | +1.99% | 5 | 144 | 61.33% |
| NVDA241101C00098000 | 2024-10-11 10:29AM EDT | 98.00 | 37.80 | 36.20 | 37.60 | +1.20 | +3.28% | 1 | 20 | 62.11% |
| NVDA241101C00099000 | 2024-10-10 11:02AM EDT | 99.00 | 35.70 | 35.20 | 36.60 | 0.00 | - | 1 | 71 | 60.35% |
| NVDA241101C00100000 | 2024-10-11 3:01PM EDT | 100.00 | 35.45 | 35.15 | 35.40 | +0.06 | +0.17% | 16 | 1,078 | 76.90% |
| NVDA241101C00101000 | 2024-10-11 10:32AM EDT | 101.00 | 34.80 | 33.25 | 34.55 | +0.80 | +2.35% | 10 | 138 | 57.03% |
| NVDA241101C00102000 | 2024-10-11 2:10PM EDT | 102.00 | 33.50 | 32.25 | 33.65 | +0.26 | +0.78% | 4 | 79 | 58.79% |
| NVDA241101C00103000 | 2024-10-09 3:54PM EDT | 103.00 | 30.35 | 32.15 | 32.55 | 0.00 | - | 4 | 455 | 72.85% |
| NVDA241101C00104000 | 2024-10-11 3:03PM EDT | 104.00 | 31.39 | 31.20 | 31.55 | -0.01 | -0.03% | 507 | 524 | 71.44% |
| NVDA241101C00105000 | 2024-10-11 3:03PM EDT | 105.00 | 30.42 | 30.25 | 30.55 | +0.57 | +1.91% | 115 | 407 | 69.97% |
| NVDA241101C00106000 | 2024-10-11 3:42PM EDT | 106.00 | 29.49 | 29.25 | 29.60 | +2.41 | +8.90% | 1 | 526 | 68.51% |
| NVDA241101C00107000 | 2024-10-10 3:54PM EDT | 107.00 | 28.50 | 28.25 | 28.70 | 0.00 | - | 3 | 322 | 67.58% |
| NVDA241101C00108000 | 2024-10-11 3:12PM EDT | 108.00 | 27.58 | 26.45 | 27.80 | +0.13 | +0.47% | 2 | 46 | 55.66% |
| NVDA241101C00109000 | 2024-10-11 3:03PM EDT | 109.00 | 26.52 | 25.50 | 26.80 | +0.45 | +1.73% | 13 | 67 | 54.59% |
| NVDA241101C00110000 | 2024-10-11 3:48PM EDT | 110.00 | 25.56 | 25.35 | 25.70 | -0.09 | -0.35% | 184 | 720 | 62.26% |
| NVDA241101C00111000 | 2024-10-11 1:56PM EDT | 111.00 | 24.77 | 24.30 | 24.90 | +0.15 | +0.61% | 82 | 293 | 61.67% |
| NVDA241101C00112000 | 2024-10-10 3:47PM EDT | 112.00 | 23.30 | 23.35 | 23.95 | -0.25 | -1.06% | 20 | 161 | 60.47% |
| NVDA241101C00113000 | 2024-10-11 3:23PM EDT | 113.00 | 22.76 | 22.45 | 22.90 | +0.84 | +3.83% | 13 | 331 | 58.74% |
| NVDA241101C00114000 | 2024-10-11 3:57PM EDT | 114.00 | 21.79 | 21.60 | 21.85 | +0.04 | +0.18% | 52 | 487 | 57.42% |
| NVDA241101C00115000 | 2024-10-11 3:56PM EDT | 115.00 | 20.88 | 20.60 | 21.00 | +0.08 | +0.38% | 56 | 1,478 | 56.49% |
| NVDA241101C00116000 | 2024-10-11 2:22PM EDT | 116.00 | 20.20 | 19.75 | 20.10 | +0.80 | +4.12% | 95 | 693 | 56.23% |
| NVDA241101C00117000 | 2024-10-11 2:39PM EDT | 117.00 | 19.01 | 18.85 | 19.05 | -0.24 | -1.25% | 102 | 687 | 54.30% |
| NVDA241101C00118000 | 2024-10-11 3:52PM EDT | 118.00 | 18.05 | 17.90 | 18.25 | +0.60 | +3.44% | 245 | 1,493 | 53.78% |
| NVDA241101C00119000 | 2024-10-11 3:52PM EDT | 119.00 | 17.20 | 17.00 | 17.40 | +0.48 | +2.87% | 136 | 2,669 | 53.13% |
| NVDA241101C00120000 | 2024-10-11 3:52PM EDT | 120.00 | 16.27 | 16.00 | 16.40 | -0.38 | -2.28% | 512 | 10,751 | 50.73% |
| NVDA241101C00121000 | 2024-10-11 3:37PM EDT | 121.00 | 15.50 | 15.25 | 15.60 | -0.15 | -0.96% | 58 | 1,343 | 51.10% |
| NVDA241101C00122000 | 2024-10-11 3:57PM EDT | 122.00 | 14.70 | 14.50 | 14.70 | -0.25 | -1.67% | 123 | 2,954 | 50.62% |
| NVDA241101C00123000 | 2024-10-11 3:59PM EDT | 123.00 | 13.73 | 13.65 | 13.85 | -0.22 | -1.58% | 118 | 2,094 | 50.81% |
| NVDA241101C00124000 | 2024-10-11 3:38PM EDT | 124.00 | 13.00 | 12.85 | 13.05 | -0.07 | -0.54% | 154 | 3,996 | 50.23% |
| NVDA241101C00125000 | 2024-10-11 3:50PM EDT | 125.00 | 12.30 | 12.05 | 12.25 | -0.16 | -1.28% | 271 | 3,626 | 49.50% |
| NVDA241101C00126000 | 2024-10-11 3:50PM EDT | 126.00 | 11.45 | 11.30 | 11.45 | -0.30 | -2.55% | 610 | 1,982 | 48.61% |
| NVDA241101C00127000 | 2024-10-11 3:59PM EDT | 127.00 | 10.62 | 10.55 | 10.75 | -0.38 | -3.45% | 158 | 2,701 | 48.49% |
| NVDA241101C00128000 | 2024-10-11 3:59PM EDT | 128.00 | 9.93 | 9.20 | 10.00 | -0.42 | -4.06% | 1,557 | 4,655 | 47.73% |
| NVDA241101C00129000 | 2024-10-11 3:52PM EDT | 129.00 | 9.20 | 9.10 | 9.30 | -0.45 | -4.66% | 1,259 | 5,158 | 47.22% |
| NVDA241101C00130000 | 2024-10-11 3:59PM EDT | 130.00 | 8.55 | 8.50 | 8.60 | -0.47 | -5.21% | 2,206 | 12,822 | 46.53% |
| NVDA241101C00131000 | 2024-10-11 3:58PM EDT | 131.00 | 7.90 | 7.85 | 7.95 | -0.50 | -5.95% | 2,920 | 2,525 | 46.06% |
| NVDA241101C00132000 | 2024-10-11 3:59PM EDT | 132.00 | 7.26 | 7.15 | 7.35 | -0.54 | -6.92% | 4,558 | 3,154 | 45.80% |
| NVDA241101C00133000 | 2024-10-11 3:58PM EDT | 133.00 | 6.70 | 6.65 | 6.75 | -0.52 | -7.20% | 8,318 | 1,896 | 45.34% |
| NVDA241101C00134000 | 2024-10-11 3:56PM EDT | 134.00 | 6.10 | 6.10 | 6.15 | -0.55 | -8.27% | 1,512 | 3,620 | 44.65% |
| NVDA241101C00135000 | 2024-10-11 3:59PM EDT | 135.00 | 5.59 | 5.55 | 5.65 | -0.56 | -9.11% | 5,721 | 14,158 | 44.56% |
| NVDA241101C00136000 | 2024-10-11 3:54PM EDT | 136.00 | 5.10 | 5.05 | 5.15 | -0.50 | -8.93% | 1,012 | 3,258 | 44.24% |
| NVDA241101C00137000 | 2024-10-11 3:55PM EDT | 137.00 | 4.70 | 4.60 | 4.70 | -0.45 | -8.74% | 860 | 3,286 | 44.10% |
| NVDA241101C00138000 | 2024-10-11 3:58PM EDT | 138.00 | 4.20 | 4.15 | 4.25 | -0.51 | -10.83% | 538 | 1,513 | 43.75% |
| NVDA241101C00139000 | 2024-10-11 3:45PM EDT | 139.00 | 3.78 | 3.75 | 3.85 | -0.48 | -11.27% | 455 | 2,678 | 43.58% |
| NVDA241101C00140000 | 2024-10-11 3:58PM EDT | 140.00 | 3.40 | 3.35 | 3.45 | -0.51 | -13.04% | 8,018 | 20,565 | 43.19% |
| NVDA241101C00141000 | 2024-10-11 3:51PM EDT | 141.00 | 3.08 | 3.00 | 3.10 | -0.43 | -12.25% | 437 | 1,471 | 42.98% |
| NVDA241101C00142000 | 2024-10-11 3:59PM EDT | 142.00 | 2.74 | 2.68 | 2.77 | -0.46 | -14.38% | 773 | 1,884 | 42.73% |
| NVDA241101C00143000 | 2024-10-11 3:59PM EDT | 143.00 | 2.44 | 2.38 | 2.44 | -0.48 | -16.44% | 375 | 1,731 | 42.26% |
| NVDA241101C00144000 | 2024-10-11 3:58PM EDT | 144.00 | 2.17 | 2.10 | 2.19 | -0.43 | -16.54% | 196 | 746 | 42.29% |
| NVDA241101C00145000 | 2024-10-11 3:59PM EDT | 145.00 | 1.91 | 1.86 | 1.93 | -0.45 | -19.07% | 2,059 | 3,311 | 41.99% |
| NVDA241101C00146000 | 2024-10-11 3:57PM EDT | 146.00 | 1.69 | 1.63 | 1.71 | -0.41 | -19.52% | 392 | 723 | 41.90% |
| NVDA241101C00147000 | 2024-10-11 3:59PM EDT | 147.00 | 1.48 | 1.45 | 1.49 | -0.40 | -21.28% | 1,578 | 1,238 | 41.55% |
| NVDA241101C00148000 | 2024-10-11 3:59PM EDT | 148.00 | 1.31 | 1.27 | 1.32 | -0.40 | -23.39% | 2,061 | 1,377 | 41.57% |
| NVDA241101C00149000 | 2024-10-11 3:40PM EDT | 149.00 | 1.19 | 1.11 | 1.15 | -0.31 | -20.67% | 1,654 | 8,501 | 41.36% |
| NVDA241101C00150000 | 2024-10-11 3:59PM EDT | 150.00 | 1.00 | 0.99 | 1.00 | -0.34 | -25.37% | 3,314 | 11,435 | 41.21% |
| NVDA241101C00155000 | 2024-10-11 3:56PM EDT | 155.00 | 0.52 | 0.50 | 0.52 | -0.20 | -27.78% | 4,146 | 4,394 | 41.41% |
| NVDA241101C00160000 | 2024-10-11 3:56PM EDT | 160.00 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 548 | 2,094 | 41.99% |
| NVDA241101C00165000 | 2024-10-11 3:54PM EDT | 165.00 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 156 | 1,143 | 43.26% |
| NVDA241101C00170000 | 2024-10-11 3:01PM EDT | 170.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 60 | 1,363 | 45.51% |
| NVDA241101C00175000 | 2024-10-11 3:42PM EDT | 175.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 40 | 1,474 | 46.88% |
| NVDA241101C00180000 | 2024-10-11 3:35PM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 147 | 1,092 | 50.00% |
| NVDA241101C00185000 | 2024-10-11 2:58PM EDT | 185.00 | 0.02 | 0.02 | 0.12 | -0.02 | -50.00% | 50 | 408 | 56.45% |
| NVDA241101C00190000 | 2024-10-10 11:20AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 248 | 53.91% |
| NVDA241101C00195000 | 2024-10-11 3:50PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,504 | 553 | 56.25% |
| NVDA241101C00200000 | 2024-10-11 10:20AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 427 | 57.81% |
| NVDA241101C00205000 | 2024-10-11 3:37PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 293 | 58.59% |
認沽盤範圍2024年11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241101P00050000 | 2024-10-11 3:49PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 780 | 213 | 142.19% |
| NVDA241101P00055000 | 2024-10-11 3:43PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 48 | 132.81% |
| NVDA241101P00060000 | 2024-10-11 3:06PM EDT | 60.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 17 | 116 | 125.78% |
| NVDA241101P00065000 | 2024-10-11 2:19PM EDT | 65.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 85 | 117.58% |
| NVDA241101P00066000 | 2024-10-11 1:03PM EDT | 66.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 29 | 115.23% |
| NVDA241101P00067000 | 2024-10-11 2:25PM EDT | 67.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 12 | 31 | 114.45% |
| NVDA241101P00068000 | 2024-10-11 1:31PM EDT | 68.00 | 0.07 | 0.03 | 0.06 | +0.02 | +40.00% | 21 | 4,057 | 112.50% |
| NVDA241101P00069000 | 2024-10-11 12:27PM EDT | 69.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 20 | 67 | 111.33% |
| NVDA241101P00070000 | 2024-10-10 3:24PM EDT | 70.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 10,005 | 10,102 | 110.16% |
| NVDA241101P00071000 | 2024-10-09 2:34PM EDT | 71.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 53 | 78 | 108.20% |
| NVDA241101P00072000 | 2024-10-11 2:25PM EDT | 72.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 12 | 6 | 108.98% |
| NVDA241101P00073000 | 2024-10-09 1:50PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 3,007 | 104.69% |
| NVDA241101P00074000 | 2024-10-09 1:58PM EDT | 74.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 1,503 | 103.71% |
| NVDA241101P00075000 | 2024-10-11 3:22PM EDT | 75.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 7,904 | 19,928 | 102.34% |
| NVDA241101P00076000 | 2024-10-11 2:21PM EDT | 76.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 9,260 | 6,150 | 100.39% |
| NVDA241101P00077000 | 2024-10-11 12:44PM EDT | 77.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 2,151 | 284 | 98.44% |
| NVDA241101P00078000 | 2024-10-11 12:13PM EDT | 78.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 3 | 26 | 97.07% |
| NVDA241101P00079000 | 2024-10-10 12:05PM EDT | 79.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 3 | 94.92% |
| NVDA241101P00080000 | 2024-10-11 2:29PM EDT | 80.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 3,835 | 93.75% |
| NVDA241101P00081000 | 2024-10-10 3:48PM EDT | 81.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3,266 | 3,257 | 91.80% |
| NVDA241101P00082000 | 2024-10-11 1:19PM EDT | 82.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 75 | 546 | 91.02% |
| NVDA241101P00083000 | 2024-10-11 3:17PM EDT | 83.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 12 | 270 | 89.06% |
| NVDA241101P00084000 | 2024-10-09 1:29PM EDT | 84.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1 | 281 | 87.11% |
| NVDA241101P00085000 | 2024-10-11 12:14PM EDT | 85.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 256 | 704 | 85.74% |
| NVDA241101P00086000 | 2024-10-11 1:02PM EDT | 86.00 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 11 | 1,105 | 84.38% |
| NVDA241101P00087000 | 2024-10-08 2:23PM EDT | 87.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 1 | 752 | 83.01% |
| NVDA241101P00088000 | 2024-10-11 3:15PM EDT | 88.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 143 | 489 | 81.64% |
| NVDA241101P00089000 | 2024-10-11 1:30PM EDT | 89.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 28 | 241 | 80.08% |
| NVDA241101P00090000 | 2024-10-11 3:38PM EDT | 90.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 648 | 2,345 | 78.32% |
| NVDA241101P00091000 | 2024-10-11 3:18PM EDT | 91.00 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 173 | 445 | 77.34% |
| NVDA241101P00092000 | 2024-10-11 2:30PM EDT | 92.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 4 | 525 | 75.39% |
| NVDA241101P00093000 | 2024-10-11 12:26PM EDT | 93.00 | 0.16 | 0.11 | 0.15 | -0.02 | -11.11% | 10 | 5,103 | 73.83% |
| NVDA241101P00094000 | 2024-10-10 3:48PM EDT | 94.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 501 | 1,323 | 72.46% |
| NVDA241101P00095000 | 2024-10-11 3:47PM EDT | 95.00 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 166 | 2,051 | 71.29% |
| NVDA241101P00096000 | 2024-10-11 12:47PM EDT | 96.00 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 92 | 479 | 71.48% |
| NVDA241101P00097000 | 2024-10-11 1:13PM EDT | 97.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 85 | 358 | 68.65% |
| NVDA241101P00098000 | 2024-10-11 3:45PM EDT | 98.00 | 0.20 | 0.15 | 0.19 | -0.03 | -13.04% | 10 | 819 | 67.38% |
| NVDA241101P00099000 | 2024-10-11 3:59PM EDT | 99.00 | 0.20 | 0.16 | 0.20 | -0.05 | -20.00% | 99 | 665 | 66.21% |
| NVDA241101P00100000 | 2024-10-11 3:48PM EDT | 100.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 376 | 3,591 | 66.31% |
| NVDA241101P00101000 | 2024-10-11 2:43PM EDT | 101.00 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 34 | 1,011 | 64.65% |
| NVDA241101P00102000 | 2024-10-11 3:52PM EDT | 102.00 | 0.25 | 0.22 | 0.24 | -0.04 | -13.79% | 88 | 916 | 63.28% |
| NVDA241101P00103000 | 2024-10-11 1:05PM EDT | 103.00 | 0.29 | 0.24 | 0.26 | -0.02 | -6.45% | 31 | 635 | 62.31% |
| NVDA241101P00104000 | 2024-10-11 12:37PM EDT | 104.00 | 0.30 | 0.23 | 0.28 | -0.04 | -11.76% | 18 | 712 | 60.64% |
| NVDA241101P00105000 | 2024-10-11 3:58PM EDT | 105.00 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 667 | 2,194 | 60.16% |
| NVDA241101P00106000 | 2024-10-11 2:41PM EDT | 106.00 | 0.34 | 0.30 | 0.32 | -0.07 | -17.07% | 32 | 782 | 58.98% |
| NVDA241101P00107000 | 2024-10-11 12:05PM EDT | 107.00 | 0.38 | 0.33 | 0.35 | -0.04 | -9.52% | 57 | 1,779 | 58.15% |
| NVDA241101P00108000 | 2024-10-11 3:07PM EDT | 108.00 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 60 | 598 | 57.03% |
| NVDA241101P00109000 | 2024-10-11 3:32PM EDT | 109.00 | 0.41 | 0.37 | 0.40 | -0.13 | -24.07% | 69 | 3,725 | 55.71% |
| NVDA241101P00110000 | 2024-10-11 3:55PM EDT | 110.00 | 0.44 | 0.42 | 0.44 | -0.12 | -21.43% | 616 | 5,336 | 55.08% |
| NVDA241101P00111000 | 2024-10-11 3:24PM EDT | 111.00 | 0.48 | 0.44 | 0.48 | -0.15 | -23.81% | 70 | 3,048 | 53.91% |
| NVDA241101P00112000 | 2024-10-11 3:59PM EDT | 112.00 | 0.51 | 0.48 | 0.52 | -0.15 | -22.73% | 239 | 1,417 | 52.93% |
| NVDA241101P00113000 | 2024-10-11 3:41PM EDT | 113.00 | 0.57 | 0.52 | 0.57 | -0.14 | -19.72% | 109 | 981 | 51.95% |
| NVDA241101P00114000 | 2024-10-11 3:01PM EDT | 114.00 | 0.65 | 0.61 | 0.63 | -0.15 | -18.75% | 84 | 1,124 | 51.56% |
| NVDA241101P00115000 | 2024-10-11 3:59PM EDT | 115.00 | 0.69 | 0.65 | 0.69 | -0.18 | -20.69% | 1,422 | 7,686 | 50.51% |
| NVDA241101P00116000 | 2024-10-11 3:07PM EDT | 116.00 | 0.80 | 0.75 | 0.77 | -0.23 | -22.33% | 287 | 886 | 50.10% |
| NVDA241101P00117000 | 2024-10-11 3:37PM EDT | 117.00 | 0.86 | 0.81 | 0.85 | -0.21 | -19.63% | 229 | 2,459 | 49.54% |
| NVDA241101P00118000 | 2024-10-11 3:59PM EDT | 118.00 | 0.95 | 0.90 | 0.95 | -0.22 | -18.80% | 483 | 3,253 | 48.98% |
| NVDA241101P00119000 | 2024-10-11 3:41PM EDT | 119.00 | 1.05 | 1.01 | 1.06 | -0.35 | -25.00% | 125 | 929 | 48.39% |
| NVDA241101P00120000 | 2024-10-11 3:58PM EDT | 120.00 | 1.17 | 1.15 | 1.17 | -0.28 | -19.31% | 3,425 | 10,292 | 47.66% |
| NVDA241101P00121000 | 2024-10-11 3:28PM EDT | 121.00 | 1.31 | 1.26 | 1.31 | -0.30 | -18.63% | 131 | 804 | 47.17% |
| NVDA241101P00122000 | 2024-10-11 3:54PM EDT | 122.00 | 1.45 | 1.41 | 1.46 | -0.33 | -18.54% | 2,010 | 2,098 | 46.63% |
| NVDA241101P00123000 | 2024-10-11 3:29PM EDT | 123.00 | 1.64 | 1.57 | 1.63 | -0.35 | -17.59% | 171 | 1,096 | 46.14% |
| NVDA241101P00124000 | 2024-10-11 3:58PM EDT | 124.00 | 1.81 | 1.79 | 1.82 | -0.35 | -16.20% | 1,453 | 1,419 | 45.70% |
| NVDA241101P00125000 | 2024-10-11 3:58PM EDT | 125.00 | 2.01 | 2.00 | 2.03 | -0.37 | -15.55% | 3,192 | 8,324 | 45.29% |
| NVDA241101P00126000 | 2024-10-11 3:45PM EDT | 126.00 | 2.27 | 2.17 | 2.26 | -0.37 | -14.02% | 1,320 | 2,214 | 44.86% |
| NVDA241101P00127000 | 2024-10-11 3:55PM EDT | 127.00 | 2.49 | 2.42 | 2.51 | -0.41 | -14.14% | 262 | 845 | 44.43% |
| NVDA241101P00128000 | 2024-10-11 3:58PM EDT | 128.00 | 2.77 | 2.70 | 2.82 | -0.42 | -13.17% | 132 | 1,610 | 44.35% |
| NVDA241101P00129000 | 2024-10-11 3:53PM EDT | 129.00 | 3.08 | 3.00 | 3.10 | -0.44 | -12.50% | 338 | 437 | 43.77% |
| NVDA241101P00130000 | 2024-10-11 3:58PM EDT | 130.00 | 3.40 | 3.35 | 3.45 | -0.40 | -10.53% | 3,557 | 10,554 | 43.60% |
| NVDA241101P00131000 | 2024-10-11 3:25PM EDT | 131.00 | 3.80 | 3.70 | 3.80 | -0.35 | -8.43% | 429 | 2,300 | 43.21% |
| NVDA241101P00132000 | 2024-10-11 3:46PM EDT | 132.00 | 4.17 | 4.05 | 4.15 | -0.38 | -8.35% | 694 | 701 | 42.60% |
| NVDA241101P00133000 | 2024-10-11 3:59PM EDT | 133.00 | 4.55 | 4.50 | 4.60 | -0.45 | -9.00% | 533 | 562 | 42.58% |
| NVDA241101P00134000 | 2024-10-11 3:53PM EDT | 134.00 | 5.00 | 4.90 | 5.10 | -0.45 | -8.26% | 409 | 1,895 | 42.71% |
| NVDA241101P00135000 | 2024-10-11 3:59PM EDT | 135.00 | 5.40 | 5.40 | 5.55 | -0.62 | -10.30% | 2,047 | 1,848 | 42.24% |
| NVDA241101P00136000 | 2024-10-11 3:44PM EDT | 136.00 | 6.00 | 5.90 | 6.00 | -0.47 | -7.26% | 351 | 458 | 41.53% |
| NVDA241101P00137000 | 2024-10-11 3:37PM EDT | 137.00 | 6.49 | 6.40 | 6.55 | -0.52 | -7.42% | 108 | 487 | 41.38% |
| NVDA241101P00138000 | 2024-10-11 3:24PM EDT | 138.00 | 7.05 | 6.70 | 7.10 | -0.49 | -6.50% | 43 | 523 | 40.99% |
| NVDA241101P00139000 | 2024-10-11 2:40PM EDT | 139.00 | 7.80 | 7.55 | 7.70 | -0.55 | -6.59% | 177 | 345 | 40.78% |
| NVDA241101P00140000 | 2024-10-11 3:28PM EDT | 140.00 | 8.21 | 7.85 | 8.30 | -0.54 | -6.17% | 40 | 543 | 40.33% |
| NVDA241101P00141000 | 2024-10-11 3:47PM EDT | 141.00 | 8.96 | 8.50 | 9.15 | -0.64 | -6.67% | 49 | 32 | 41.74% |
| NVDA241101P00142000 | 2024-10-11 12:10PM EDT | 142.00 | 9.40 | 9.50 | 9.80 | -0.60 | -6.00% | 139 | 88 | 41.27% |
| NVDA241101P00143000 | 2024-10-11 11:58AM EDT | 143.00 | 10.15 | 10.20 | 10.50 | -0.55 | -5.14% | 9 | 32 | 41.02% |
| NVDA241101P00144000 | 2024-10-10 1:06PM EDT | 144.00 | 11.95 | 10.85 | 11.20 | +0.05 | +0.42% | 1 | 70 | 40.50% |
| NVDA241101P00145000 | 2024-10-11 2:53PM EDT | 145.00 | 11.90 | 11.65 | 11.95 | -0.75 | -5.93% | 2 | 59 | 40.23% |
| NVDA241101P00146000 | 2024-10-10 9:35AM EDT | 146.00 | 14.85 | 12.35 | 14.70 | 0.00 | - | 24 | 58 | 58.62% |
| NVDA241101P00147000 | 2024-10-11 3:37PM EDT | 147.00 | 13.35 | 13.15 | 13.60 | -2.60 | -16.30% | 25 | 11 | 40.58% |
| NVDA241101P00148000 | 2024-10-11 11:14AM EDT | 148.00 | 14.20 | 13.85 | 16.30 | -0.60 | -4.05% | 27 | 49 | 59.47% |
| NVDA241101P00149000 | 2024-10-09 9:40AM EDT | 149.00 | 17.15 | 14.80 | 15.25 | 0.00 | - | 1 | 3 | 40.14% |
| NVDA241101P00150000 | 2024-10-11 3:58PM EDT | 150.00 | 15.85 | 15.65 | 18.05 | -0.50 | -3.06% | 36 | 89 | 61.30% |
| NVDA241101P00155000 | 2024-10-10 12:00PM EDT | 155.00 | 20.50 | 20.15 | 21.80 | 0.00 | - | 2 | 7 | 57.28% |
| NVDA241101P00160000 | 2024-10-11 1:55PM EDT | 160.00 | 25.15 | 24.95 | 25.55 | -1.50 | -5.63% | 33 | 11 | 44.29% |
| NVDA241101P00165000 | 2024-10-11 1:20PM EDT | 165.00 | 30.20 | 28.90 | 31.40 | -3.10 | -9.31% | 4 | 1 | 67.16% |
| NVDA241101P00170000 | 2024-10-11 10:05AM EDT | 170.00 | 34.63 | 34.45 | 35.65 | -2.27 | -6.15% | 2 | 0 | 58.94% |
| NVDA241101P00190000 | 2024-09-27 12:39PM EDT | 190.00 | 69.12 | 54.00 | 56.25 | 0.00 | - | 4 | 0 | 95.07% |
| NVDA241101P00195000 | 2024-09-27 12:39PM EDT | 195.00 | 74.10 | 58.90 | 61.25 | 0.00 | - | 4 | 0 | 100.32% |
