香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
117.99-8.37 (-6.62%)
收市:04:00PM EDT
120.77 +2.78 (+2.36%)
市前: 07:09AM EDT
價內期權
認購期權範圍2024年12月20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
NVDA241220C000005002024-07-17 3:50PM EDT0.50118.440.000.000.00-600.00%
NVDA241220C000010002024-07-16 10:21AM EDT1.00125.000.000.000.00--00.00%
NVDA241220C000015002024-07-03 10:54AM EDT1.50123.090.000.000.00-200.00%
NVDA241220C000020002024-06-10 10:34AM EDT2.00118.59132.05132.750.00--2600.00%
NVDA241220C000030002024-07-09 10:35AM EDT3.00129.550.000.000.00-1310.00%
NVDA241220C000040002024-06-10 10:28AM EDT4.00116.28130.15130.850.00--10.00%
NVDA241220C000050002024-07-17 9:58AM EDT5.00115.500.000.000.00-14580.00%
NVDA241220C000055002024-05-30 2:12PM EDT5.50108.44117.40119.050.00--100.00%
NVDA241220C000075002024-06-11 11:58AM EDT7.50112.18119.65120.850.00--1710.00%
NVDA241220C000085002024-06-17 12:03AM EDT8.5079.50--0.00---0.00%
NVDA241220C000090002024-06-17 12:03AM EDT9.0045.00--0.00---0.00%
NVDA241220C000095002024-05-29 1:11PM EDT9.50105.55113.55115.150.00--70454.69%
NVDA241220C000100002024-07-17 2:29PM EDT10.00108.710.000.000.00-200.00%
NVDA241220C000110002024-06-17 12:01AM EDT11.0078.69--0.00---0.00%
NVDA241220C000120002024-07-17 10:16AM EDT12.00107.450.000.000.00-100.00%
NVDA241220C000130002024-07-03 10:52AM EDT13.00110.900.000.000.00-200.00%
NVDA241220C000140002024-06-18 3:46PM EDT14.00121.850.000.000.00-1500.00%
NVDA241220C000150002024-07-11 12:29PM EDT15.00115.150.000.000.00-100.00%
NVDA241220C000160002024-06-10 2:34PM EDT16.00105.75119.00119.800.00--1300.00%
NVDA241220C000170002024-07-17 9:58AM EDT17.00104.000.000.000.00-11150.00%
NVDA241220C000180002024-07-08 9:45AM EDT18.00112.000.000.000.00-500.00%
NVDA241220C000190002024-07-17 12:38PM EDT19.0099.000.000.000.00-100.00%
NVDA241220C000200002024-07-12 11:42AM EDT20.00111.230.000.000.00-17120.00%
NVDA241220C000210002024-07-16 3:36PM EDT21.00105.420.000.000.00-101,9490.00%
NVDA241220C000220002024-06-24 1:40PM EDT22.0098.590.000.000.00-119450.00%
NVDA241220C000230002024-07-10 9:43AM EDT23.00111.100.000.000.00-404320.00%
NVDA241220C000240002024-06-21 1:39PM EDT24.00103.500.000.000.00-604900.00%
NVDA241220C000250002024-07-17 1:11PM EDT25.0093.860.000.000.00-98580.00%
NVDA241220C000260002024-06-20 11:46AM EDT26.00113.030.000.000.00-103700.00%
NVDA241220C000270002024-07-16 9:57AM EDT27.00100.990.000.000.00-26060.00%
NVDA241220C000280002024-06-21 10:00AM EDT28.0099.900.000.000.00-35400.00%
NVDA241220C000290002024-07-08 2:32PM EDT29.00100.800.000.000.00-25800.00%
NVDA241220C000300002024-07-17 1:15PM EDT30.0088.890.000.000.00-12,6690.00%
NVDA241220C000310002024-07-15 12:58PM EDT31.0098.800.000.000.00-11,0690.00%
NVDA241220C000320002024-06-24 3:02PM EDT32.0089.280.000.000.00-205700.00%
NVDA241220C000330002024-07-11 9:39AM EDT33.00102.950.000.000.00-103,1200.00%
NVDA241220C000340002024-06-21 3:40PM EDT34.0093.930.000.000.00-202,6180.00%
NVDA241220C000350002024-07-17 3:04PM EDT35.0084.400.000.000.00-91,9130.00%
NVDA241220C000360002024-07-16 11:53AM EDT36.0091.980.000.000.00-51,5900.00%
NVDA241220C000370002024-06-28 12:50PM EDT37.0087.730.000.000.00-51,0570.00%
NVDA241220C000380002024-06-21 3:26PM EDT38.0090.100.000.000.00-46380.00%
NVDA241220C000390002024-06-26 3:02PM EDT39.0085.510.000.000.00-21,1780.00%
NVDA241220C000400002024-07-15 11:18AM EDT40.0091.300.000.000.00-307,0960.00%
NVDA241220C000410002024-07-10 11:15AM EDT41.0094.320.000.000.00-503,1510.00%
NVDA241220C000420002024-07-10 11:15AM EDT42.0093.370.000.000.00-503,3570.00%
NVDA241220C000430002024-07-15 11:03AM EDT43.0088.450.000.000.00-72,4270.00%
NVDA241220C000440002024-07-16 11:13AM EDT44.0084.000.000.000.00-11,9870.00%
NVDA241220C000450002024-07-17 9:42AM EDT45.0077.400.000.000.00-22,8200.00%
NVDA241220C000460002024-07-17 10:29AM EDT46.0074.540.000.000.00-404,5710.00%
NVDA241220C000470002024-07-17 12:23PM EDT47.0072.750.000.000.00-101,7150.00%
NVDA241220C000480002024-07-17 1:02PM EDT48.0071.750.000.000.00-344,0560.00%
NVDA241220C000490002024-07-10 12:03PM EDT49.0086.900.000.000.00-12,1090.00%
NVDA241220C000500002024-07-17 12:46PM EDT50.0068.610.000.000.00-69,4690.00%
NVDA241220C000505002024-07-17 12:28PM EDT50.5068.900.000.000.00--8700.00%
NVDA241220C000510002024-07-17 12:51PM EDT51.0068.000.000.000.00-202,6910.00%
NVDA241220C000515002024-07-10 10:16AM EDT51.5084.440.000.000.00-2006800.00%
NVDA241220C000520002024-07-15 3:30PM EDT52.0077.780.000.000.00-202,4150.00%
NVDA241220C000525002024-07-17 10:02AM EDT52.5068.500.000.000.00-19940.00%
NVDA241220C000530002024-07-16 10:18AM EDT53.0074.500.000.000.00-42,9900.00%
NVDA241220C000535002024-07-11 3:36PM EDT53.5077.160.000.000.00-36240.00%
NVDA241220C000540002024-07-17 10:43AM EDT54.0067.970.000.000.00-102,5110.00%
NVDA241220C000545002024-07-09 2:08PM EDT54.5077.400.000.000.00-22,7430.00%
NVDA241220C000550002024-07-17 9:30AM EDT55.0068.300.000.000.00-14,8780.00%
NVDA241220C000555002024-06-26 11:08AM EDT55.5070.150.000.000.00-71,0590.00%
NVDA241220C000560002024-07-11 11:24AM EDT56.0075.000.000.000.00-32,2600.00%
NVDA241220C000565002024-07-17 1:01PM EDT56.5063.350.000.000.00-207320.00%
NVDA241220C000570002024-07-17 12:46PM EDT57.0061.950.000.000.00-12,6290.00%
NVDA241220C000575002024-06-27 1:05PM EDT57.5069.080.000.000.00-11,5970.00%
NVDA241220C000580002024-07-17 11:40AM EDT58.0063.230.000.000.00-23,7020.00%
NVDA241220C000585002024-06-11 12:39PM EDT58.5064.1070.3571.500.00--980155.62%
NVDA241220C000590002024-07-17 2:27PM EDT59.0061.370.000.000.00-45,7270.00%
NVDA241220C000595002024-07-17 2:27PM EDT59.5060.900.000.000.00-41,0510.00%
NVDA241220C000600002024-07-17 3:29PM EDT60.0061.050.000.000.00-198,4290.00%
NVDA241220C000605002024-07-15 9:33AM EDT60.5072.820.000.000.00-104,7180.00%
NVDA241220C000610002024-07-15 3:22PM EDT61.0069.250.000.000.00-11,8310.00%
NVDA241220C000615002024-07-11 9:44AM EDT61.5075.180.000.000.00-107880.00%
NVDA241220C000620002024-07-17 2:36PM EDT62.0058.650.000.000.00-104,3920.00%
NVDA241220C000625002024-07-17 2:27PM EDT62.5058.020.000.000.00-152,5580.00%
NVDA241220C000630002024-07-17 2:27PM EDT63.0057.560.000.000.00-101,8530.00%
NVDA241220C000640002024-07-15 2:48PM EDT64.0066.300.000.000.00-21,6070.00%
NVDA241220C000650002024-07-17 12:38PM EDT65.0055.000.000.000.00-3828,0510.00%
NVDA241220C000660002024-07-16 1:16PM EDT66.0062.000.000.000.00-26,3690.00%
NVDA241220C000680002024-07-02 10:32AM EDT68.0056.640.000.000.00-106,3780.00%
NVDA241220C000700002024-07-17 1:00PM EDT70.0051.000.000.000.00-2915,9550.00%
NVDA241220C000710002024-07-17 2:04PM EDT71.0050.060.000.000.00-13,8170.00%
NVDA241220C000720002024-07-10 3:43PM EDT72.0065.400.000.000.00-14,7410.00%
NVDA241220C000730002024-07-17 9:30AM EDT73.0051.500.000.000.00-14,6070.00%
NVDA241220C000740002024-07-17 11:11AM EDT74.0048.890.000.000.00-56,1310.00%
NVDA241220C000750002024-07-17 3:08PM EDT75.0046.900.000.000.00-2513,3280.00%
NVDA241220C000760002024-07-17 3:30PM EDT76.0046.500.000.000.00-482,8210.00%
NVDA241220C000770002024-07-17 12:38PM EDT77.0044.400.000.000.00-693,0490.00%
NVDA241220C000775002024-07-15 12:17PM EDT77.5053.850.000.000.00-295970.00%
NVDA241220C000780002024-07-17 2:33PM EDT78.0044.350.000.000.00-72,1150.00%
NVDA241220C000785002024-07-11 11:54AM EDT78.5053.300.000.000.00-33490.00%
NVDA241220C000790002024-07-17 3:48PM EDT79.0043.150.000.000.00-377,9840.00%
NVDA241220C000795002024-07-10 1:15PM EDT79.5058.250.000.000.00-14,0800.00%
NVDA241220C000800002024-07-17 3:57PM EDT80.0042.500.000.000.00-11815,5590.00%
NVDA241220C000805002024-07-17 1:11PM EDT80.5041.840.000.000.00-53370.00%
NVDA241220C000810002024-07-17 11:08AM EDT81.0042.700.000.000.00-104340.00%
NVDA241220C000815002024-06-26 1:34PM EDT81.5047.150.000.000.00-32250.00%
NVDA241220C000820002024-07-17 3:54PM EDT82.0040.800.000.000.00-245,7580.00%
NVDA241220C000825002024-07-17 3:04PM EDT82.5040.400.000.000.00-124960.00%
NVDA241220C000830002024-07-16 2:59PM EDT83.0047.320.000.000.00-123790.00%
NVDA241220C000835002024-07-17 2:06PM EDT83.5039.500.000.000.00-14290.00%
NVDA241220C000840002024-07-17 2:28PM EDT84.0039.280.000.000.00-210,5660.00%
NVDA241220C000845002024-07-17 2:06PM EDT84.5038.700.000.000.00-81790.00%
NVDA241220C000850002024-07-17 1:08PM EDT85.0038.220.000.000.00-25,7330.00%
NVDA241220C000855002024-07-17 12:20PM EDT85.5038.100.000.000.00-17640.00%
NVDA241220C000860002024-07-17 9:36AM EDT86.0039.870.000.000.00-108,0290.00%
NVDA241220C000865002024-07-17 2:50PM EDT86.5036.850.000.000.00-46120.00%
NVDA241220C000870002024-07-17 12:26PM EDT87.0036.500.000.000.00-106600.00%
NVDA241220C000875002024-07-17 1:55PM EDT87.5036.260.000.000.00-111,1230.00%
NVDA241220C000880002024-07-17 3:59PM EDT88.0035.710.000.000.00-276,8490.00%
NVDA241220C000885002024-07-17 11:11AM EDT88.5036.650.000.000.00-43440.00%
NVDA241220C000890002024-07-17 3:51PM EDT89.0035.300.000.000.00-24470.00%
NVDA241220C000895002024-07-17 12:18PM EDT89.5034.850.000.000.00-55540.00%
NVDA241220C000900002024-07-17 3:46PM EDT90.0034.780.000.000.00-16815,7680.00%
NVDA241220C000905002024-07-16 12:20PM EDT90.5040.450.000.000.00-28490.00%
NVDA241220C000910002024-07-16 10:07AM EDT91.0039.750.000.000.00-67830.00%
NVDA241220C000915002024-07-17 1:56PM EDT91.5033.600.000.000.00-12830.00%
NVDA241220C000920002024-07-17 2:23PM EDT92.0033.300.000.000.00-142,8110.00%
NVDA241220C000925002024-07-17 2:50PM EDT92.5032.400.000.000.00-85350.00%
NVDA241220C000930002024-07-17 3:52PM EDT93.0032.500.000.000.00-22,9420.00%
NVDA241220C000935002024-07-16 10:16AM EDT93.5037.950.000.000.00-82,0150.00%
NVDA241220C000940002024-07-17 2:43PM EDT94.0031.570.000.000.00-103,0330.00%
NVDA241220C000945002024-07-17 10:47AM EDT94.5032.600.000.000.00-11,6340.00%
NVDA241220C000950002024-07-17 3:39PM EDT95.0031.300.000.000.00-1718,9730.00%
NVDA241220C000955002024-07-17 10:22AM EDT95.5031.290.000.000.00-19220.00%
NVDA241220C000960002024-07-17 3:00PM EDT96.0030.250.000.000.00-23,0000.00%
NVDA241220C000965002024-07-15 12:12PM EDT96.5038.000.000.000.00-16180.00%
NVDA241220C000970002024-07-16 9:57AM EDT97.0036.500.000.000.00-12,7110.00%
NVDA241220C000975002024-07-17 3:40PM EDT97.5029.700.000.000.00-305840.00%
NVDA241220C000980002024-07-17 1:55PM EDT98.0028.800.000.000.00-353,5850.00%
NVDA241220C000990002024-07-17 2:45PM EDT99.0028.220.000.000.00-438,6120.00%
NVDA241220C001000002024-07-17 3:59PM EDT100.0027.350.000.000.00-95600.00%
NVDA241220C001010002024-07-17 11:14AM EDT101.0027.750.000.000.00-1400.00%
NVDA241220C001020002024-07-17 12:40PM EDT102.0025.780.000.000.00-92,8000.00%
NVDA241220C001030002024-07-17 1:39PM EDT103.0026.150.000.000.00-2200.00%
NVDA241220C001040002024-07-17 3:54PM EDT104.0025.230.000.000.00-3100.00%
NVDA241220C001050002024-07-17 2:27PM EDT105.0024.580.000.000.00-7800.00%
NVDA241220C001060002024-07-17 2:04PM EDT106.0023.910.000.000.00-1800.00%
NVDA241220C001070002024-07-17 12:28PM EDT107.0023.000.000.000.00-100.00%
NVDA241220C001080002024-07-17 12:20PM EDT108.0023.000.000.000.00-65,9750.00%
NVDA241220C001090002024-07-17 1:22PM EDT109.0022.400.000.000.00-507980.00%
NVDA241220C001100002024-07-17 3:59PM EDT110.0021.500.000.000.00-51200.00%
NVDA241220C001110002024-07-17 12:35PM EDT111.0020.950.000.000.00-1200.00%
NVDA241220C001120002024-07-17 3:59PM EDT112.0020.700.000.000.00-15400.00%
NVDA241220C001130002024-07-17 3:59PM EDT113.0020.100.000.000.00-2300.00%
NVDA241220C001140002024-07-17 2:53PM EDT114.0019.500.000.000.00-2600.00%
NVDA241220C001150002024-07-17 3:59PM EDT115.0019.000.000.000.00-34500.00%
NVDA241220C001160002024-07-17 2:57PM EDT116.0018.600.000.000.00-13100.00%
NVDA241220C001170002024-07-17 3:37PM EDT117.0018.500.000.000.00-7700.00%
NVDA241220C001180002024-07-17 3:59PM EDT118.0017.800.000.000.00-48400.01%
NVDA241220C001190002024-07-17 3:55PM EDT119.0017.420.000.000.00-40800.39%
NVDA241220C001200002024-07-17 3:59PM EDT120.0016.800.000.000.00-4,06664,3230.78%
NVDA241220C001210002024-07-17 3:54PM EDT121.0016.550.000.000.00-15000.78%
NVDA241220C001220002024-07-17 3:54PM EDT122.0016.100.000.000.00-32101.56%
NVDA241220C001230002024-07-17 3:56PM EDT123.0015.850.000.000.00-862,7931.56%
NVDA241220C001240002024-07-17 3:54PM EDT124.0015.250.000.000.00-13401.56%
NVDA241220C001250002024-07-17 3:56PM EDT125.0014.900.000.000.00-1,14101.56%
NVDA241220C001260002024-07-17 3:50PM EDT126.0014.650.000.000.00-1642,7843.13%
NVDA241220C001270002024-07-17 3:33PM EDT127.0014.360.000.000.00-24803.13%
NVDA241220C001280002024-07-17 3:56PM EDT128.0013.830.000.000.00-33503.13%
NVDA241220C001290002024-07-17 2:11PM EDT129.0013.400.000.000.00-1362,5323.13%
NVDA241220C001300002024-07-17 3:59PM EDT130.0012.820.000.000.00-6,28503.13%
NVDA241220C001320002024-07-17 3:53PM EDT132.0012.460.000.000.00-26903.13%
NVDA241220C001340002024-07-17 3:59PM EDT134.0011.600.000.000.00-40503.13%
NVDA241220C001350002024-07-17 3:56PM EDT135.0011.500.000.000.00-67306.25%
NVDA241220C001360002024-07-17 2:21PM EDT136.0011.120.000.000.00-18806.25%
NVDA241220C001380002024-07-17 3:59PM EDT138.0010.390.000.000.00-23806.25%
NVDA241220C001400002024-07-17 3:59PM EDT140.009.800.000.000.00-1,93406.25%
NVDA241220C001410002024-07-17 3:00PM EDT141.009.650.000.000.00-1312,0606.25%
NVDA241220C001420002024-07-17 2:57PM EDT142.009.300.000.000.00-683,6156.25%
NVDA241220C001430002024-07-17 2:12PM EDT143.009.150.000.000.00-551,2316.25%
NVDA241220C001440002024-07-17 3:28PM EDT144.009.100.000.000.00-694,3426.25%
NVDA241220C001450002024-07-17 3:59PM EDT145.008.500.000.000.00-1,10206.25%
NVDA241220C001460002024-07-17 2:48PM EDT146.008.350.000.000.00-1091,4196.25%
NVDA241220C001470002024-07-17 3:43PM EDT147.008.200.000.000.00-451,6856.25%
NVDA241220C001480002024-07-17 2:29PM EDT148.008.000.000.000.00-11106.25%
NVDA241220C001490002024-07-17 12:31PM EDT149.007.550.000.000.00-6006.25%
NVDA241220C001500002024-07-17 3:59PM EDT150.007.340.000.000.00-1,95706.25%
NVDA241220C001520002024-07-17 2:53PM EDT152.007.030.000.000.00-3806.25%
NVDA241220C001540002024-07-17 3:53PM EDT154.006.750.000.000.00-395,6246.25%
NVDA241220C001550002024-07-17 3:09PM EDT155.006.550.000.000.00-13606.25%
NVDA241220C001560002024-07-17 1:38PM EDT156.006.500.000.000.00-31012.50%
NVDA241220C001580002024-07-17 3:38PM EDT158.006.100.000.000.00-591,51712.50%
NVDA241220C001600002024-07-17 3:59PM EDT160.005.570.000.000.00-1,111012.50%
NVDA241220C001620002024-07-17 1:16PM EDT162.005.300.000.000.00-81012.50%
NVDA241220C001640002024-07-17 3:38PM EDT164.005.100.000.000.00-73,13812.50%
NVDA241220C001650002024-07-17 3:44PM EDT165.004.950.000.000.00-179012.50%
NVDA241220C001660002024-07-17 3:56PM EDT166.004.850.000.000.00-205012.50%
NVDA241220C001670002024-07-17 2:58PM EDT167.004.650.000.000.00-9012.50%
NVDA241220C001680002024-07-17 2:11PM EDT168.004.530.000.000.00-225012.50%
NVDA241220C001690002024-07-17 10:55AM EDT169.004.550.000.000.00-9012.50%
NVDA241220C001700002024-07-17 3:59PM EDT170.004.280.000.000.00-572012.50%
NVDA241220C001710002024-07-17 1:38PM EDT171.004.280.000.000.00-724012.50%
NVDA241220C001720002024-07-16 2:07PM EDT172.005.600.000.000.00-30012.50%
NVDA241220C001730002024-07-15 10:48AM EDT173.006.500.000.000.00-248212.50%
NVDA241220C001740002024-07-17 3:16PM EDT174.003.850.000.000.00-3012.50%
NVDA241220C001750002024-07-17 3:58PM EDT175.003.650.000.000.00-452012.50%
NVDA241220C001760002024-07-17 3:36PM EDT176.003.650.000.000.00-5012.50%
NVDA241220C001770002024-07-17 3:56PM EDT177.003.500.000.000.00-1,863012.50%
NVDA241220C001780002024-07-17 3:55PM EDT178.003.500.000.000.00-11012.50%
NVDA241220C001790002024-07-17 11:49AM EDT179.003.360.000.000.00-4012.50%
NVDA241220C001800002024-07-17 3:58PM EDT180.003.260.000.000.00-735012.50%
NVDA241220C001810002024-07-17 12:45PM EDT181.003.050.000.000.00-9012.50%
NVDA241220C001820002024-07-15 3:40PM EDT182.005.000.000.000.00-25012.50%
NVDA241220C001830002024-07-17 12:14PM EDT183.003.000.000.000.00-14012.50%
NVDA241220C001840002024-07-16 3:30PM EDT184.004.100.000.000.00-191312.50%
NVDA241220C001850002024-07-17 3:59PM EDT185.002.790.000.000.00-43012.50%
NVDA241220C001860002024-07-17 11:26AM EDT186.002.870.000.000.00-22012.50%
NVDA241220C001870002024-07-16 9:38AM EDT187.004.400.000.000.00-122912.50%
NVDA241220C001880002024-07-17 11:45AM EDT188.002.700.000.000.00-3012.50%
NVDA241220C001890002024-07-17 9:55AM EDT189.002.960.000.000.00-363112.50%
NVDA241220C001900002024-07-17 3:39PM EDT190.002.520.000.000.00-2363,79712.50%
NVDA241220C001910002024-07-17 1:41PM EDT191.002.510.000.000.00-10012.50%
NVDA241220C001920002024-07-17 3:58PM EDT192.002.340.000.000.00-411,43612.50%
NVDA241220C001930002024-07-17 9:33AM EDT193.002.700.000.000.00-20012.50%
NVDA241220C001940002024-07-17 3:57PM EDT194.002.260.000.000.00-23012.50%
NVDA241220C001950002024-07-17 3:56PM EDT195.002.200.000.000.00-188012.50%
NVDA241220C002000002024-07-17 3:37PM EDT200.001.980.000.000.00-2,146012.50%
NVDA241220C002050002024-07-17 3:59PM EDT205.001.700.000.000.00-242012.50%
NVDA241220C002100002024-07-17 2:07PM EDT210.001.550.000.000.00-124012.50%
NVDA241220C002120002024-07-17 3:29PM EDT212.001.510.000.000.00-152,71412.50%
NVDA241220C002130002024-07-17 3:57PM EDT213.001.430.000.000.00-67125.00%
NVDA241220C002140002024-07-17 10:44AM EDT214.001.550.000.000.00-12725.00%
NVDA241220C002150002024-07-17 3:52PM EDT215.001.380.000.000.00-1558325.00%
NVDA241220C002160002024-07-15 12:24PM EDT216.002.200.000.000.00-115025.00%
NVDA241220C002170002024-07-17 10:22AM EDT217.001.410.000.000.00-15625.00%
NVDA241220C002180002024-07-17 2:59PM EDT218.001.310.000.000.00-97625.00%
NVDA241220C002190002024-07-17 1:36PM EDT219.001.290.000.000.00-85025.00%
NVDA241220C002200002024-07-17 3:46PM EDT220.001.270.000.000.00-2071,08425.00%
NVDA241220C002210002024-07-16 3:51PM EDT221.001.700.000.000.00-17725.00%
NVDA241220C002220002024-07-17 2:18PM EDT222.001.200.000.000.00-47525.00%
NVDA241220C002230002024-07-17 11:28AM EDT223.001.220.000.000.00-87425.00%
NVDA241220C002240002024-07-17 1:17PM EDT224.001.130.000.000.00-206425.00%
NVDA241220C002250002024-07-17 3:50PM EDT225.001.120.000.000.00-3247625.00%
NVDA241220C002260002024-07-17 12:26PM EDT226.001.070.000.000.00-51,32725.00%
NVDA241220C002270002024-07-15 11:03AM EDT227.001.800.000.000.00-2078225.00%
NVDA241220C002280002024-07-17 3:52PM EDT228.001.060.000.000.00-82,06425.00%
NVDA241220C002300002024-07-17 3:39PM EDT230.001.030.000.000.00-2736925.00%
NVDA241220C002350002024-07-17 3:33PM EDT235.000.940.000.000.00-1422025.00%
NVDA241220C002400002024-07-17 3:24PM EDT240.000.840.000.000.00-531,51225.00%
NVDA241220C002450002024-07-17 3:23PM EDT245.000.770.000.000.00-6743025.00%
NVDA241220C002500002024-07-17 3:58PM EDT250.000.690.000.000.00-84921,24625.00%
NVDA241220C002550002024-07-17 3:49PM EDT255.000.650.000.000.00-911,36825.00%
NVDA241220C002600002024-07-17 3:59PM EDT260.000.580.000.000.00-7281725.00%
NVDA241220C002650002024-07-17 2:28PM EDT265.000.560.000.000.00-281,05125.00%
NVDA241220C002700002024-07-17 3:59PM EDT270.000.500.000.000.00-1394325.00%
NVDA241220C002750002024-07-17 3:28PM EDT275.000.500.000.000.00-1228925.00%
NVDA241220C002800002024-07-17 3:54PM EDT280.000.440.000.000.00-1,7783,18625.00%
NVDA241220C002900002024-03-08 10:44AM EDT290.00676.58599.65606.100.00-1580.00%
NVDA241220C003000002024-05-23 10:24AM EDT300.00746.61915.60923.200.00-12650.00%
NVDA241220C003100002024-06-07 9:30AM EDT310.00895.70906.15913.55+57.25+6.83%21080.00%
NVDA241220C003200002024-06-06 2:35PM EDT320.00891.87896.35903.900.00-3570.00%
NVDA241220C003300002024-05-02 1:07PM EDT330.00534.24771.90787.050.00-13140.00%
NVDA241220C003400002024-05-30 2:27PM EDT340.00809.00877.05884.600.00-42610.00%
NVDA241220C003500002024-06-06 9:30AM EDT350.00899.60867.55874.850.00-21900.00%
NVDA241220C003600002024-06-05 2:50PM EDT360.00870.06857.75865.200.00-41590.00%
NVDA241220C003700002024-06-06 3:43PM EDT370.00846.68848.10855.650.00-11050.00%
NVDA241220C003800002024-05-28 12:01PM EDT380.00758.25838.40845.950.00-1630.00%
NVDA241220C003900002024-05-31 12:27PM EDT390.00698.91828.85836.400.00-11170.00%
NVDA241220C004000002024-06-05 12:28PM EDT400.00814.89819.15826.750.00-27090.00%
NVDA241220C004100002024-06-06 1:44PM EDT410.00803.38809.60817.150.00-13140.00%
NVDA241220C004200002024-06-07 1:26PM EDT420.00810.00800.00807.55+77.24+10.54%13240.00%
NVDA241220C004300002024-06-06 1:44PM EDT430.00784.88790.40797.950.00-12340.00%
NVDA241220C004400002024-05-28 11:01AM EDT440.00695.89782.10788.350.00-12010.00%
NVDA241220C004500002024-05-23 1:49PM EDT450.00621.15772.55778.750.00-63000.00%
NVDA241220C004600002024-06-06 10:51AM EDT460.00768.75762.95769.150.00-25010.00%
NVDA241220C004700002024-06-07 12:25PM EDT470.00753.40753.45759.60-5.47-0.72%11850.00%
NVDA241220C004800002024-06-06 1:31PM EDT480.00738.01743.85750.000.00-64040.00%
NVDA241220C004900002024-06-06 3:46PM EDT490.00732.83734.25740.500.00-12110.00%
NVDA241220C005000002024-06-07 1:19PM EDT500.00735.04724.80730.95+12.72+1.76%19490.00%
NVDA241220C005050002024-05-30 10:44AM EDT505.00650.93718.55726.150.00-2880.00%
NVDA241220C005100002024-06-06 2:07PM EDT510.00703.50713.85721.400.00-12720.00%
NVDA241220C005150002024-06-05 11:08AM EDT515.00703.12709.10716.650.00-3700.00%
NVDA241220C005200002024-06-06 1:11PM EDT520.00694.50705.85711.900.00-52410.00%
NVDA241220C005250002024-06-05 3:44PM EDT525.00714.00701.05707.100.00-51020.00%
NVDA241220C005300002024-06-05 10:10AM EDT530.00683.65696.35702.350.00-13000.00%
NVDA241220C005350002024-05-31 10:47AM EDT535.00576.46691.55697.600.00-1620.00%
NVDA241220C005400002024-06-07 10:34AM EDT540.00674.53686.90692.85-42.91-5.98%32520.00%
NVDA241220C005450002024-06-05 3:00PM EDT545.00694.00682.20688.150.00-12750.00%
NVDA241220C005500002024-06-07 12:16PM EDT550.00670.52677.50683.35-14.86-2.17%14980.00%
NVDA241220C005550002024-05-23 10:21AM EDT555.00507.02672.85678.550.00-21060.00%
NVDA241220C005600002024-06-06 10:02AM EDT560.00668.45668.00673.950.00-12260.00%
NVDA241220C005650002024-06-07 3:45PM EDT565.00668.75663.30669.10+178.25+36.34%1710.00%
NVDA241220C005700002024-06-05 10:54AM EDT570.00649.85658.55664.500.00-12210.00%
NVDA241220C005750002024-06-05 10:54AM EDT575.00645.20653.80659.800.00-11610.00%
NVDA241220C005800002024-06-06 9:30AM EDT580.00679.67649.10655.050.00-23720.00%
NVDA241220C005850002024-06-06 3:50PM EDT585.00648.61644.40650.350.00-1980.00%
NVDA241220C005900002024-05-23 11:11AM EDT590.00478.10639.80645.700.00-15720.00%
NVDA241220C005950002024-06-06 9:59AM EDT595.00619.15635.00641.000.00-11000.00%
NVDA241220C006000002024-06-06 1:48PM EDT600.00623.20630.20636.250.00-89170.00%
NVDA241220C006050002024-06-07 12:50PM EDT605.00624.12625.60631.50-14.81-2.32%14720.00%
NVDA241220C006100002024-06-07 3:31PM EDT610.00621.10621.00626.90+122.82+24.65%21820.00%
NVDA241220C006150002024-05-31 3:19PM EDT615.00501.60616.30622.100.00-9830.00%
NVDA241220C006200002024-06-07 10:25AM EDT620.00595.17611.80617.55-3.75-0.63%24360.00%
NVDA241220C006250002024-06-05 3:43PM EDT625.00620.00607.05612.950.00-72560.00%
NVDA241220C006300002024-06-05 3:43PM EDT630.00615.25602.45608.250.00-71910.00%
NVDA241220C006400002024-06-03 12:28PM EDT640.00522.97593.15599.000.00-351620.00%
NVDA241220C006500002024-06-06 3:51PM EDT650.00590.35583.90589.850.00-32,8140.00%
NVDA241220C006600002024-06-06 9:54AM EDT660.00574.28574.80580.650.00-36430.00%
NVDA241220C006800002024-06-07 2:45PM EDT680.00556.86556.55562.40+5.62+1.02%16440.00%
NVDA241220C007000002024-06-07 2:57PM EDT700.00540.60538.25544.30+14.60+2.78%91,6290.00%
NVDA241220C007100002024-06-05 12:52PM EDT710.00525.60529.55535.300.00-113840.00%
NVDA241220C007200002024-06-05 2:45PM EDT720.00531.95520.70526.300.00-14770.00%
NVDA241220C007300002024-06-04 12:16PM EDT730.00455.00512.30517.500.00-104620.00%
NVDA241220C007400002024-06-07 10:28AM EDT740.00486.36502.30508.55+93.91+23.93%16160.00%
NVDA241220C007500002024-06-07 1:17PM EDT750.00503.60494.80499.90+18.25+3.76%81,3500.00%
NVDA241220C007600002024-06-07 11:12AM EDT760.00471.65484.80491.15-20.20-4.11%12890.00%
NVDA241220C007700002024-06-04 11:29AM EDT770.00419.55475.40482.500.00-43000.00%
NVDA241220C007750002024-06-04 9:44AM EDT775.00425.10473.05478.250.00-1680.00%
NVDA241220C007800002024-06-04 11:29AM EDT780.00411.70468.05473.850.00-42150.00%
NVDA241220C007850002024-05-31 12:52PM EDT785.00348.85463.05469.500.00-27340.00%
NVDA241220C007900002024-06-06 11:30AM EDT790.00456.31460.40465.350.00-17820.00%
NVDA241220C007950002024-06-05 12:06PM EDT795.00450.00456.00461.150.00-24080.00%
NVDA241220C008000002024-06-07 3:31PM EDT800.00451.34451.10456.95+8.49+1.92%211,5420.00%
NVDA241220C008050002024-06-05 2:27PM EDT805.00454.59447.25452.550.00-2340.00%
NVDA241220C008100002024-06-06 2:15PM EDT810.00434.50442.25448.500.00-3420.00%
NVDA241220C008150002024-06-04 2:42PM EDT815.00396.70438.55444.300.00-2180.00%
NVDA241220C008200002024-06-05 3:44PM EDT820.00448.00433.10440.250.00-35830.00%
NVDA241220C008250002024-06-04 11:27AM EDT825.00374.70431.00436.000.00-4560.00%
NVDA241220C008300002024-06-07 9:40AM EDT830.00414.00426.90431.85+36.20+9.58%1360.00%
NVDA241220C008350002024-06-05 2:02PM EDT835.00429.90422.85427.850.00-2600.00%
NVDA241220C008400002024-06-07 3:51PM EDT840.00421.10419.25423.80-3.09-0.73%41,0720.00%
NVDA241220C008450002024-06-04 11:27AM EDT845.00359.10414.30419.150.00-2120.00%
NVDA241220C008500002024-06-07 12:10PM EDT850.00400.70410.40415.20-12.30-2.98%25050.00%
NVDA241220C008550002024-06-07 12:53PM EDT855.00407.05407.20411.60+15.80+4.04%4670.00%
NVDA241220C008600002024-06-07 3:51PM EDT860.00404.59400.95407.70+3.56+0.89%88100.00%
NVDA241220C008650002024-06-07 11:48AM EDT865.00387.20398.60403.60+1.90+0.49%2700.00%
NVDA241220C008700002024-06-07 11:54AM EDT870.00384.15393.65399.70+29.90+8.44%2600.00%
NVDA241220C008750002024-06-07 11:45AM EDT875.00378.10390.70395.85-25.15-6.24%21150.00%
NVDA241220C008800002024-06-07 1:28PM EDT880.00391.00385.75391.90+11.05+2.91%86920.00%
NVDA241220C008850002024-06-07 12:10PM EDT885.00373.45381.35387.25-37.46-9.12%2310.00%
NVDA241220C008900002024-06-07 12:16PM EDT890.00373.40377.55384.15-16.55-4.24%10490.00%
NVDA241220C008950002024-06-07 12:10PM EDT895.00365.60375.05379.55-2.54-0.69%2620.00%
NVDA241220C009000002024-06-07 3:29PM EDT900.00373.41372.30376.35-3.49-0.93%141,5950.00%
NVDA241220C009050002024-06-07 2:57PM EDT905.00368.95367.30372.65+1.95+0.53%3850.00%
NVDA241220C009100002024-06-07 2:58PM EDT910.00365.40362.40368.00+0.40+0.11%7780.00%
NVDA241220C009150002024-06-07 2:48PM EDT915.00361.33360.80364.45-11.47-3.08%4260.00%
NVDA241220C009200002024-06-07 3:54PM EDT920.00356.10357.10360.05+3.60+1.02%42900.00%
NVDA241220C009250002024-06-07 12:10PM EDT925.00343.30352.10357.70-11.70-3.30%4580.00%
NVDA241220C009300002024-06-07 3:16PM EDT930.00347.80348.60354.05-13.55-3.75%32940.00%
NVDA241220C009350002024-06-07 11:33AM EDT935.00336.15343.75350.30-3.90-1.15%22010.00%
NVDA241220C009400002024-06-07 3:19PM EDT940.00338.90340.40346.65+4.70+1.41%723300.00%
NVDA241220C009450002024-06-07 1:05PM EDT945.00345.90337.90343.00+5.55+1.63%51620.00%
NVDA241220C009500002024-06-07 3:22PM EDT950.00334.00333.00339.50-5.97-1.76%99590.00%
NVDA241220C009550002024-06-07 12:10PM EDT955.00322.00330.55334.95-5.85-1.78%2950.00%
NVDA241220C009600002024-06-07 12:10PM EDT960.00318.65326.10332.25-14.20-4.27%32920.00%
NVDA241220C009650002024-06-07 11:33AM EDT965.00315.25322.50328.50-20.90-6.22%2660.00%
NVDA241220C009700002024-06-07 1:41PM EDT970.00325.36319.05325.35+0.08+0.02%42480.00%
NVDA241220C009750002024-06-07 3:40PM EDT975.00319.72315.55320.70+1.83+0.58%4590.00%
NVDA241220C009800002024-06-07 3:39PM EDT980.00313.00313.05318.20-1.75-0.56%33790.00%
NVDA241220C009900002024-06-07 1:05PM EDT990.00314.55305.50311.60+12.40+4.10%98390.00%
NVDA241220C010000002024-06-07 3:49PM EDT1,000.00302.08298.60304.70+7.82+2.66%2272,9470.00%
NVDA241220C010100002024-06-07 1:52PM EDT1,010.00300.42294.35298.15-5.48-1.79%62120.00%
NVDA241220C010200002024-06-07 1:41PM EDT1,020.00292.78285.55291.75+8.81+3.10%53110.00%
NVDA241220C010300002024-06-07 12:16PM EDT1,030.00276.20281.35283.40-10.55-3.68%71560.00%
NVDA241220C010400002024-06-07 12:10PM EDT1,040.00266.40274.95277.30-7.82-2.85%62390.00%
NVDA241220C010500002024-06-07 3:41PM EDT1,050.00271.11268.85271.10+14.24+5.54%432,0490.00%
NVDA241220C010600002024-06-07 11:27AM EDT1,060.00252.05262.60264.40-13.85-5.21%43210.00%
NVDA241220C010700002024-06-06 12:45PM EDT1,070.00245.40256.65259.200.00-61310.00%
NVDA241220C010800002024-06-07 2:03PM EDT1,080.00251.80250.75253.25-4.67-1.82%345510.00%
NVDA241220C010900002024-06-07 2:15PM EDT1,090.00236.69244.95246.65-8.99-3.66%281130.00%
NVDA241220C011000002024-06-07 3:18PM EDT1,100.00236.80239.35241.65-4.20-1.74%6303,9560.00%
NVDA241220C011100002024-06-07 3:55PM EDT1,110.00236.05233.70235.40-1.50-0.63%262410.00%
NVDA241220C011200002024-06-07 3:35PM EDT1,120.00228.84228.05229.90+5.84+2.62%111830.00%
NVDA241220C011300002024-06-07 2:01PM EDT1,130.00222.92222.65224.50+1.92+0.87%102840.00%
NVDA241220C011400002024-06-07 1:58PM EDT1,140.00222.80217.40219.15+12.80+6.10%52140.00%
NVDA241220C011500002024-06-07 2:36PM EDT1,150.00209.65212.50214.45-6.40-2.96%146050.00%
NVDA241220C011600002024-06-07 1:20PM EDT1,160.00214.39207.20208.85+8.43+4.09%463590.00%
NVDA241220C011700002024-06-07 3:44PM EDT1,170.00205.75202.10203.90+4.95+2.47%361850.00%
NVDA241220C011800002024-06-07 3:46PM EDT1,180.00199.15197.15199.00+8.28+4.34%1521360.00%
NVDA241220C011900002024-06-07 3:58PM EDT1,190.00194.03192.25194.20+5.63+2.99%411550.00%
NVDA241220C012000002024-06-07 3:49PM EDT1,200.00189.80188.20189.35-2.77-1.44%1,0166,1510.00%
NVDA241220C012100002024-06-07 1:44PM EDT1,210.00187.76183.25184.85+2.76+1.49%53050.00%
NVDA241220C012200002024-06-07 3:30PM EDT1,220.00178.84178.45180.30+0.84+0.47%181470.00%
NVDA241220C012300002024-06-07 3:48PM EDT1,230.00176.39174.05175.95-3.61-2.01%221610.00%
NVDA241220C012400002024-06-07 1:44PM EDT1,240.00173.00169.80171.60+6.25+3.75%111,0670.00%
NVDA241220C012500002024-06-07 3:53PM EDT1,250.00165.45165.65167.95-3.55-2.10%476410.00%
NVDA241220C012600002024-06-07 12:47PM EDT1,260.00160.27161.45163.20-0.62-0.39%141290.00%
NVDA241220C012700002024-06-07 3:51PM EDT1,270.00158.53157.35159.15+1.68+1.07%11870.00%
NVDA241220C012800002024-06-06 12:53PM EDT1,280.00146.80153.30155.200.00-733480.00%
NVDA241220C012900002024-06-07 11:16AM EDT1,290.00143.17149.60151.30-1.43-0.99%5910.00%
NVDA241220C013000002024-06-07 3:59PM EDT1,300.00147.35145.80148.00-4.15-2.74%1171,1360.00%
NVDA241220C013200002024-06-07 9:42AM EDT1,320.00132.14138.75140.35-3.41-2.52%31770.00%
NVDA241220C013400002024-06-07 12:56PM EDT1,340.00134.62131.80133.15-1.98-1.45%152850.00%
NVDA241220C013600002024-06-07 12:06PM EDT1,360.00119.75125.05126.45-6.82-5.39%252000.00%
NVDA241220C013800002024-06-07 10:34AM EDT1,380.00115.11118.70120.30-5.89-4.87%94500.00%
NVDA241220C014000002024-06-07 3:13PM EDT1,400.00113.00112.70113.950.00-1221,201762.60%
NVDA241220C014100002024-06-07 1:19PM EDT1,410.00115.10109.70111.05+0.20+0.17%9191706.59%
NVDA241220C014200002024-06-07 3:28PM EDT1,420.00107.79106.85108.55+0.73+0.68%4173670.24%
NVDA241220C014300002024-06-07 12:55PM EDT1,430.00105.63104.00105.60-0.82-0.77%693638.94%
NVDA241220C014400002024-06-07 1:19PM EDT1,440.00106.55101.30102.85+6.55+6.55%8118614.38%
NVDA241220C014500002024-06-07 3:56PM EDT1,450.00100.1098.7599.95+0.02+0.02%5197593.07%
NVDA241220C014600002024-06-07 1:04PM EDT1,460.0099.5996.0097.40-1.41-1.40%241574.61%
NVDA241220C014700002024-06-06 3:35PM EDT1,470.0095.3593.5095.000.00-14146559.14%
NVDA241220C014800002024-06-06 1:25PM EDT1,480.0092.4091.1092.750.00-256189545.58%
NVDA241220C014900002024-06-07 2:41PM EDT1,490.0088.9688.7090.00+4.96+5.90%7319531.56%
NVDA241220C015000002024-06-07 3:56PM EDT1,500.0087.0086.3587.75-3.55-3.92%1531,353519.85%
NVDA241220C015200002024-06-07 9:42AM EDT1,520.0078.6081.7583.20+0.85+1.09%196498.33%
NVDA241220C015400002024-06-06 2:58PM EDT1,540.0078.2577.4578.950.00-11223479.97%
NVDA241220C015600002024-06-07 3:12PM EDT1,560.0074.9173.4574.75+4.06+5.73%2226463.59%
NVDA241220C015800002024-06-07 3:12PM EDT1,580.0071.0569.7571.00+2.15+3.12%369449.59%
NVDA241220C016000002024-06-07 3:51PM EDT1,600.0066.6066.1567.25-3.40-4.86%73676436.41%
NVDA241220C016200002024-06-07 9:53AM EDT1,620.0062.0062.5563.70-2.75-4.25%2105424.10%
NVDA241220C016400002024-06-07 3:56PM EDT1,640.0060.3059.3560.50-0.16-0.26%2321413.49%
NVDA241220C016500002024-06-06 9:43AM EDT1,650.0073.6557.8559.100.00-1102408.81%
NVDA241220C016600002024-06-07 2:14PM EDT1,660.0054.9556.2557.35-7.98-12.68%244403.40%
NVDA241220C016700002024-06-07 3:47PM EDT1,670.0056.3354.7555.90-5.00-8.15%124398.73%
NVDA241220C016800002024-06-07 3:47PM EDT1,680.0054.8753.3054.65+0.87+1.61%235394.52%
NVDA241220C016900002024-06-06 9:53AM EDT1,690.0057.2551.9053.150.00-350390.00%
NVDA241220C017000002024-06-07 3:36PM EDT1,700.0051.2050.6551.70+1.42+2.85%27331385.85%
NVDA241220C017100002024-06-07 2:00PM EDT1,710.0050.5549.2050.60+2.20+4.55%220381.97%
NVDA241220C017200002024-06-07 2:00PM EDT1,720.0049.2547.9549.10+33.60+214.70%137377.78%
NVDA241220C017300002024-06-05 1:20PM EDT1,730.0048.4546.7047.850.00-3837374.01%
NVDA241220C017400002024-06-06 12:44PM EDT1,740.0043.3045.4546.600.00-761370.25%
NVDA241220C017500002024-06-07 3:17PM EDT1,750.0044.9044.3045.55-2.40-5.07%2552366.99%
NVDA241220C017600002024-06-07 3:46PM EDT1,760.0044.0543.1544.45-5.82-11.67%2236363.66%
NVDA241220C017700002024-06-07 10:34AM EDT1,770.0041.6542.0043.10-1.85-4.25%133359.92%
NVDA241220C017800002024-06-05 3:13PM EDT1,780.0045.7540.9542.250.00-1137357.15%
NVDA241220C017900002024-06-06 10:38AM EDT1,790.0046.2539.9041.050.00-2226353.82%
NVDA241220C018000002024-06-07 3:07PM EDT1,800.0040.0038.9539.90-0.15-0.37%29795350.73%
NVDA241220C018100002024-06-06 12:16PM EDT1,810.0039.7537.8538.950.00-231347.71%
NVDA241220C018200002024-06-06 3:57PM EDT1,820.0040.2536.9037.950.00-330344.84%
NVDA241220C018300002024-05-31 12:31PM EDT1,830.0019.5535.9537.050.00-110342.14%
NVDA241220C018400002024-06-06 1:50PM EDT1,840.0035.4835.0536.100.00-175339.42%
NVDA241220C018500002024-06-07 10:01AM EDT1,850.0034.7534.2535.15+0.07+0.20%121336.86%
NVDA241220C018600002024-06-05 2:02PM EDT1,860.0035.7033.3034.400.00-333334.37%
NVDA241220C018700002024-06-06 12:27PM EDT1,870.0032.9532.5033.550.00-313331.95%
NVDA241220C018800002024-06-06 11:22AM EDT1,880.0033.2031.6532.700.00-235329.43%
NVDA241220C018900002024-06-04 3:03PM EDT1,890.0025.1530.9031.900.00-265327.15%
NVDA241220C019000002024-06-07 12:12PM EDT1,900.0030.8030.2031.05-1.05-3.30%50322324.87%
NVDA241220C019100002024-06-07 2:55PM EDT1,910.0030.5029.4030.35+1.50+5.17%651322.64%
NVDA241220C019200002024-05-31 9:30AM EDT1,920.0021.1128.6529.650.00-11127320.49%
NVDA241220C019300002024-06-07 10:36AM EDT1,930.0028.5727.9528.90+4.50+18.70%1344318.32%
NVDA241220C019400002024-06-07 3:58PM EDT1,940.0027.9727.3028.25-0.43-1.51%6778316.40%
NVDA241220C019500002024-06-07 3:58PM EDT1,950.0027.3226.7027.50-7.68-21.94%753314.37%
NVDA241220C020000002024-06-07 3:57PM EDT2,000.0024.3023.6524.45-1.80-6.90%55354305.13%
NVDA241220C020500002024-06-07 12:11PM EDT2,050.0021.2521.0521.65+0.40+1.92%4083296.74%
NVDA241220C021000002024-06-07 12:17PM EDT2,100.0019.4018.7519.35-0.10-0.51%2140289.43%
NVDA241220C021200002024-06-07 3:42PM EDT2,120.0019.0017.8518.55-0.78-3.94%5287286.66%
NVDA241220C021300002024-06-06 9:46AM EDT2,130.0022.0917.5018.15+22.09--1285.45%
NVDA241220C021400002024-06-05 1:26PM EDT2,140.0017.4517.1017.750.00-21284.13%
NVDA241220C021500002024-06-07 11:29AM EDT2,150.0017.0516.7517.35-0.95-5.28%117282.89%
NVDA241220C021600002024-06-07 9:30AM EDT2,160.0017.4516.3517.00+17.45-10281.63%
NVDA241220C021700002024-06-06 2:10PM EDT2,170.0016.5015.7016.75+16.50--4280.05%
NVDA241220C021800002024-06-06 3:54PM EDT2,180.0018.0015.4016.350.00-25278.86%
NVDA241220C022000002024-06-07 2:22PM EDT2,200.0015.2515.0515.60-0.75-4.69%355277.08%
NVDA241220C022100002024-06-06 11:01AM EDT2,210.0016.0014.6015.400.00-316275.95%
NVDA241220C022200002024-06-07 3:27PM EDT2,220.0015.0014.1515.00-0.70-4.46%34274.40%
NVDA241220C022300002024-06-05 3:10PM EDT2,230.0015.5013.8514.800.00-27273.56%
NVDA241220C022400002024-06-05 2:46PM EDT2,240.0014.8513.5014.400.00-24272.18%
NVDA241220C022500002024-06-07 3:53PM EDT2,250.0013.8513.5014.05-0.15-1.07%147271.66%
NVDA241220C022600002024-06-05 12:15PM EDT2,260.0012.5013.0013.900.00-25270.46%
NVDA241220C022700002024-06-06 12:18PM EDT2,270.0013.8512.7513.60+13.85-7274269.47%
NVDA241220C022800002024-06-07 12:57PM EDT2,280.0013.8012.5013.25-0.15-1.08%36240268.36%
NVDA241220C023000002024-06-07 12:25PM EDT2,300.0013.1512.1512.70+13.15-20266.77%
NVDA241220C023500002024-06-07 10:41AM EDT2,350.0011.8011.0011.50+11.80-18262.39%
NVDA241220C024000002024-06-07 3:48PM EDT2,400.0010.6510.0010.45+10.65-159165258.44%
NVDA241220C024500002024-06-07 11:19AM EDT2,450.009.309.109.55+9.30-5-254.86%
NVDA241220C025000002024-06-07 3:59PM EDT2,500.008.758.308.70+8.75-192-251.43%
認沽盤範圍2024年12月20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
NVDA241220P000005002024-07-03 10:54AM EDT0.500.020.000.000.00-21,48950.00%
NVDA241220P000015002024-07-03 10:54AM EDT1.500.020.000.000.00--1,55150.00%
NVDA241220P000020002024-06-25 2:00PM EDT2.000.010.000.000.00--1,81050.00%
NVDA241220P000025002024-06-25 2:20PM EDT2.500.010.000.000.00--6,70050.00%
NVDA241220P000050002024-06-06 11:52AM EDT5.000.230.000.06-0.44-65.67%2148181.25%
NVDA241220P000055002024-06-17 12:03AM EDT5.500.01--0.00---0.00%
NVDA241220P000060002024-06-10 10:05AM EDT6.000.030.000.010.00--755143.75%
NVDA241220P000065002024-06-17 12:03AM EDT6.500.01--0.00---0.00%
NVDA241220P000070002024-06-26 9:35AM EDT7.000.010.000.000.00-5093050.00%
NVDA241220P000075002024-06-17 12:03AM EDT7.500.02--0.00---0.00%
NVDA241220P000080002024-06-17 12:03AM EDT8.000.01--0.00---0.00%
NVDA241220P000090002024-06-17 12:03AM EDT9.000.01--0.00---0.00%
NVDA241220P000100002024-07-12 11:25AM EDT10.000.010.000.000.00-2033,55850.00%
NVDA241220P000110002024-07-11 2:20PM EDT11.000.010.000.000.00-13,57050.00%
NVDA241220P000120002024-07-17 2:52PM EDT12.000.010.000.000.00-1116,88050.00%
NVDA241220P000130002024-05-28 9:33AM EDT13.000.010.000.050.00--2,370121.88%
NVDA241220P000140002024-07-11 9:42AM EDT14.000.020.000.000.00-202,97550.00%
NVDA241220P000150002024-07-16 9:30AM EDT15.000.030.000.000.00-110,30950.00%
NVDA241220P000160002024-07-15 12:06PM EDT16.000.030.000.000.00-190050.00%
NVDA241220P000170002024-07-15 12:05PM EDT17.000.050.000.000.00-11,10150.00%
NVDA241220P000180002024-06-28 2:50PM EDT18.000.040.000.000.00-12,85050.00%
NVDA241220P000190002024-07-09 12:19PM EDT19.000.020.000.000.00-201,47950.00%
NVDA241220P000200002024-07-17 12:23PM EDT20.000.030.000.000.00-108,04550.00%
NVDA241220P000210002024-07-12 3:51PM EDT21.000.030.000.000.00-12,03650.00%
NVDA241220P000220002024-07-17 3:45PM EDT22.000.040.000.000.00-28,30050.00%
NVDA241220P000230002024-07-16 9:30AM EDT23.000.050.000.000.00-503,92350.00%
NVDA241220P000240002024-07-17 9:56AM EDT24.000.030.000.000.00-12,46950.00%
NVDA241220P000250002024-07-17 1:09PM EDT25.000.050.000.000.00-176,86050.00%
NVDA241220P000260002024-07-10 3:19PM EDT26.000.040.000.000.00-1201,54250.00%
NVDA241220P000270002024-07-17 1:10PM EDT27.000.060.000.000.00-424,87650.00%
NVDA241220P000280002024-07-17 12:09PM EDT28.000.060.000.000.00-13,66250.00%
NVDA241220P000290002024-07-17 1:10PM EDT29.000.070.000.000.00-176,53850.00%
NVDA241220P000300002024-07-17 1:08PM EDT30.000.070.000.000.00-20321,21350.00%
NVDA241220P000310002024-07-12 3:01PM EDT31.000.060.000.000.00-53,10850.00%
NVDA241220P000320002024-07-16 9:34AM EDT32.000.060.000.000.00-17,87750.00%
NVDA241220P000330002024-07-08 2:18PM EDT33.000.090.000.000.00-102,03850.00%
NVDA241220P000340002024-07-08 9:59AM EDT34.000.080.000.000.00-225,50650.00%
NVDA241220P000350002024-07-17 12:31PM EDT35.000.120.000.000.00-2514,67850.00%
NVDA241220P000360002024-07-17 10:44AM EDT36.000.100.000.000.00-1006,16050.00%
NVDA241220P000370002024-07-15 10:28AM EDT37.000.110.000.000.00-28,88325.00%
NVDA241220P000380002024-07-15 3:58PM EDT38.000.100.000.000.00-702,74125.00%
NVDA241220P000390002024-07-15 3:59PM EDT39.000.100.000.000.00-2084,25025.00%
NVDA241220P000400002024-07-17 12:38PM EDT40.000.150.000.000.00-2,01818,43125.00%
NVDA241220P000410002024-07-11 10:17AM EDT41.000.110.000.000.00-402,70425.00%
NVDA241220P000420002024-07-17 10:58AM EDT42.000.160.000.000.00-105,12225.00%
NVDA241220P000430002024-07-10 10:21AM EDT43.000.130.000.000.00-102,26125.00%
NVDA241220P000440002024-07-15 2:35PM EDT44.000.140.000.000.00-19,50025.00%
NVDA241220P000450002024-07-17 12:38PM EDT45.000.200.000.000.00-214,36625.00%
NVDA241220P000460002024-07-17 12:41PM EDT46.000.240.000.000.00-104,02325.00%
NVDA241220P000470002024-07-15 3:51PM EDT47.000.190.000.000.00-2009,04225.00%
NVDA241220P000480002024-07-10 10:22AM EDT48.000.170.000.000.00-353,29625.00%
NVDA241220P000490002024-07-10 10:22AM EDT49.000.180.000.000.00-409,64725.00%
NVDA241220P000500002024-07-17 3:34PM EDT50.000.270.000.000.00-5623,36125.00%
NVDA241220P000505002024-07-12 3:14PM EDT50.500.210.000.000.00-207,41925.00%
NVDA241220P000510002024-07-17 2:05PM EDT51.000.300.000.000.00-22,57125.00%
NVDA241220P000515002024-07-15 10:20AM EDT51.500.250.000.000.00-205,65025.00%
NVDA241220P000520002024-07-17 10:43AM EDT52.000.310.000.000.00-125,48725.00%
NVDA241220P000525002024-07-17 11:36AM EDT52.500.300.000.000.00-402,52825.00%
NVDA241220P000530002024-07-15 9:46AM EDT53.000.260.000.000.00-41,59925.00%
NVDA241220P000535002024-07-01 12:04PM EDT53.500.310.000.000.00-251,48325.00%
NVDA241220P000540002024-07-17 3:27PM EDT54.000.370.000.000.00-142,14225.00%
NVDA241220P000545002024-07-17 1:57PM EDT54.500.390.000.000.00-52,86025.00%
NVDA241220P000550002024-07-17 10:51AM EDT55.000.370.000.000.00-3110,46125.00%
NVDA241220P000555002024-07-17 10:05AM EDT55.500.400.000.000.00-12,38225.00%
NVDA241220P000560002024-07-17 2:00PM EDT56.000.430.000.000.00-243,53525.00%
NVDA241220P000565002024-07-17 1:03PM EDT56.500.430.000.000.00-2096125.00%
NVDA241220P000570002024-07-17 10:12AM EDT57.000.450.000.000.00-52,60525.00%
NVDA241220P000575002024-07-09 3:19PM EDT57.500.340.000.000.00-101,59125.00%
NVDA241220P000580002024-07-16 1:26PM EDT58.000.400.000.000.00-105,68625.00%
NVDA241220P000585002024-07-16 12:49PM EDT58.500.430.000.000.00-342,81225.00%
NVDA241220P000590002024-07-17 9:45AM EDT59.000.480.000.000.00-15,05025.00%
NVDA241220P000595002024-07-10 9:32AM EDT59.500.370.000.000.00-101,06325.00%
NVDA241220P000600002024-07-17 3:43PM EDT60.000.530.000.000.00-18220,18825.00%
NVDA241220P000605002024-07-17 11:35AM EDT60.500.530.000.000.00-201,17025.00%
NVDA241220P000610002024-07-17 11:36AM EDT61.000.550.000.000.00-205,30225.00%
NVDA241220P000615002024-07-17 1:34PM EDT61.500.600.000.000.00-11,35525.00%
NVDA241220P000620002024-07-17 2:41PM EDT62.000.640.000.000.00-212,27125.00%
NVDA241220P000625002024-07-11 11:16AM EDT62.500.490.000.000.00-11,38325.00%
NVDA241220P000630002024-07-17 10:52AM EDT63.000.650.000.000.00-115,14125.00%
NVDA241220P000640002024-07-17 2:58PM EDT64.000.720.000.000.00-62,41425.00%
NVDA241220P000650002024-07-17 3:33PM EDT65.000.740.000.000.00-4218,57425.00%
NVDA241220P000660002024-07-17 3:31PM EDT66.000.800.000.000.00-102,60225.00%
NVDA241220P000680002024-07-17 3:09PM EDT68.000.910.000.000.00-356,49612.50%
NVDA241220P000700002024-07-17 3:59PM EDT70.001.110.000.000.00-18816,20512.50%
NVDA241220P000710002024-07-17 3:20PM EDT71.001.130.000.000.00-212,30712.50%
NVDA241220P000720002024-07-17 3:55PM EDT72.001.240.000.000.00-57,08012.50%
NVDA241220P000730002024-07-17 3:28PM EDT73.001.300.000.000.00-202,17912.50%
NVDA241220P000740002024-07-17 2:42PM EDT74.001.450.000.000.00-112,81812.50%
NVDA241220P000750002024-07-17 3:55PM EDT75.001.510.000.000.00-27416,29012.50%
NVDA241220P000760002024-07-17 11:16AM EDT76.001.550.000.000.00-13,41912.50%
NVDA241220P000770002024-07-17 2:34PM EDT77.001.760.000.000.00-91,98412.50%
NVDA241220P000775002024-07-17 3:20PM EDT77.501.790.000.000.00-294,00712.50%
NVDA241220P000780002024-07-17 12:38PM EDT78.001.960.000.000.00-54,04412.50%
NVDA241220P000785002024-07-17 10:04AM EDT78.501.950.000.000.00-143912.50%
NVDA241220P000790002024-07-17 12:53PM EDT79.002.120.000.000.00-2325,89412.50%
NVDA241220P000795002024-07-17 12:36PM EDT79.502.140.000.000.00-11,66212.50%
NVDA241220P000800002024-07-17 3:53PM EDT80.002.120.000.000.00-97224,30812.50%
NVDA241220P000805002024-07-17 9:51AM EDT80.502.090.000.000.00-141712.50%
NVDA241220P000810002024-07-17 3:20PM EDT81.002.280.000.000.00-2082,58512.50%
NVDA241220P000815002024-07-17 12:57PM EDT81.502.460.000.000.00-21,11912.50%
NVDA241220P000820002024-07-17 3:55PM EDT82.002.430.000.000.00-53,07712.50%
NVDA241220P000825002024-07-17 1:50PM EDT82.502.550.000.000.00-181,01712.50%
NVDA241220P000830002024-07-17 3:31PM EDT83.002.530.000.000.00-1048912.50%
NVDA241220P000835002024-07-17 10:10AM EDT83.502.800.000.000.00-157012.50%
NVDA241220P000840002024-07-16 10:16AM EDT84.002.240.000.000.00-46,35812.50%
NVDA241220P000845002024-07-10 3:11PM EDT84.501.620.000.000.00-2173912.50%
NVDA241220P000850002024-07-17 3:56PM EDT85.002.950.000.000.00-2597,47812.50%
NVDA241220P000855002024-07-17 12:35PM EDT85.503.100.000.000.00-731,25012.50%
NVDA241220P000860002024-07-17 1:21PM EDT86.003.150.000.000.00-11932,70712.50%
NVDA241220P000865002024-07-16 3:51PM EDT86.502.400.000.000.00-269812.50%
NVDA241220P000870002024-07-17 12:47PM EDT87.003.600.000.000.00-21,16612.50%
NVDA241220P000875002024-07-17 12:42PM EDT87.503.700.000.000.00-161,20112.50%
NVDA241220P000880002024-07-17 2:34PM EDT88.003.610.000.000.00-64,33712.50%
NVDA241220P000885002024-07-17 3:07PM EDT88.503.650.000.000.00-243612.50%
NVDA241220P000890002024-07-17 3:22PM EDT89.003.700.000.000.00-282,80312.50%
NVDA241220P000895002024-07-17 1:02PM EDT89.503.950.000.000.00-4854712.50%
NVDA241220P000900002024-07-17 3:59PM EDT90.004.100.000.000.00-1,54713,0876.25%
NVDA241220P000905002024-07-17 3:55PM EDT90.504.150.000.000.00-76736.25%
NVDA241220P000910002024-07-17 1:02PM EDT91.004.250.000.000.00-756016.25%
NVDA241220P000915002024-07-17 11:20AM EDT91.504.100.000.000.00-681,1076.25%
NVDA241220P000920002024-07-17 1:02PM EDT92.004.550.000.000.00-286,0456.25%
NVDA241220P000925002024-07-17 2:21PM EDT92.504.630.000.000.00-641,3186.25%
NVDA241220P000930002024-07-17 3:31PM EDT93.004.650.000.000.00-135,3006.25%
NVDA241220P000935002024-07-17 3:42PM EDT93.504.880.000.000.00-728066.25%
NVDA241220P000940002024-07-17 2:29PM EDT94.005.050.000.000.00-1,0673,9196.25%
NVDA241220P000945002024-07-17 1:12PM EDT94.505.300.000.000.00-183996.25%
NVDA241220P000950002024-07-17 3:53PM EDT95.005.300.000.000.00-1,65515,4376.25%
NVDA241220P000955002024-07-17 2:20PM EDT95.505.450.000.000.00-461,2926.25%
NVDA241220P000960002024-07-17 3:48PM EDT96.005.600.000.000.00-6673,9676.25%
NVDA241220P000965002024-07-17 2:28PM EDT96.505.820.000.000.00-3051,5676.25%
NVDA241220P000970002024-07-17 2:08PM EDT97.006.000.000.000.00-1933,6936.25%
NVDA241220P000975002024-07-17 1:48PM EDT97.506.050.000.000.00-22429,7736.25%
NVDA241220P000980002024-07-17 3:20PM EDT98.006.250.000.000.00-31130,8936.25%
NVDA241220P000990002024-07-17 2:24PM EDT99.006.550.000.000.00-2122,4096.25%
NVDA241220P001000002024-07-17 3:59PM EDT100.007.000.000.000.00-2,45440,7676.25%
NVDA241220P001010002024-07-17 3:55PM EDT101.007.250.000.000.00-4144,5246.25%
NVDA241220P001020002024-07-17 3:59PM EDT102.007.750.000.000.00-2123,8676.25%
NVDA241220P001030002024-07-17 3:00PM EDT103.008.050.000.000.00-3373,9546.25%
NVDA241220P001040002024-07-17 2:58PM EDT104.008.500.000.000.00-6115,5383.13%
NVDA241220P001050002024-07-17 3:59PM EDT105.008.810.000.000.00-51811,1233.13%
NVDA241220P001060002024-07-17 1:14PM EDT106.009.300.000.000.00-3313,5663.13%
NVDA241220P001070002024-07-17 3:24PM EDT107.009.520.000.000.00-5951,8343.13%
NVDA241220P001080002024-07-17 3:21PM EDT108.009.950.000.000.00-2643,0743.13%
NVDA241220P001090002024-07-17 3:59PM EDT109.0010.570.000.000.00-1052,8263.13%
NVDA241220P001100002024-07-17 3:59PM EDT110.0011.000.000.000.00-1,30111,6993.13%
NVDA241220P001110002024-07-17 12:49PM EDT111.0012.000.000.000.00-2051,8543.13%
NVDA241220P001120002024-07-17 2:21PM EDT112.0011.770.000.000.00-2031,4881.56%
NVDA241220P001130002024-07-17 3:58PM EDT113.0012.330.000.000.00-431,4561.56%
NVDA241220P001140002024-07-17 3:06PM EDT114.0012.800.000.000.00-2023,6641.56%
NVDA241220P001150002024-07-17 3:52PM EDT115.0013.270.000.000.00-6304,8400.78%
NVDA241220P001160002024-07-17 3:36PM EDT116.0013.680.000.000.00-601,6880.78%
NVDA241220P001170002024-07-17 3:29PM EDT117.0014.080.000.000.00-2351,2720.39%
NVDA241220P001180002024-07-17 3:52PM EDT118.0014.770.000.000.00-1681,7930.00%
NVDA241220P001190002024-07-17 3:39PM EDT119.0015.220.000.000.00-7661,9330.00%
NVDA241220P001200002024-07-17 3:53PM EDT120.0015.850.000.000.00-2,50215,6570.00%
NVDA241220P001210002024-07-17 3:52PM EDT121.0016.450.000.000.00-2121,6500.00%
NVDA241220P001220002024-07-17 2:55PM EDT122.0017.400.000.000.00-2642,9850.00%
NVDA241220P001230002024-07-17 2:11PM EDT123.0017.700.000.000.00-1,0632,7970.00%
NVDA241220P001240002024-07-17 2:09PM EDT124.0018.350.000.000.00-1,0464,0580.00%
NVDA241220P001250002024-07-17 3:54PM EDT125.0018.850.000.000.00-4817,4310.00%
NVDA241220P001260002024-07-17 3:59PM EDT126.0019.500.000.000.00-372,3000.00%
NVDA241220P001270002024-07-17 2:09PM EDT127.0020.200.000.000.00-301,2480.00%
NVDA241220P001280002024-07-17 3:47PM EDT128.0020.400.000.000.00-491,1850.00%
NVDA241220P001290002024-07-17 2:11PM EDT129.0021.350.000.000.00-177760.00%
NVDA241220P001300002024-07-17 2:30PM EDT130.0021.750.000.000.00-3789,8690.00%
NVDA241220P001320002024-07-17 2:25PM EDT132.0023.100.000.000.00-162,6500.00%
NVDA241220P001340002024-07-17 3:59PM EDT134.0024.820.000.000.00-421,9010.00%
NVDA241220P001350002024-07-17 2:47PM EDT135.0025.380.000.000.00-921,3300.00%
NVDA241220P001360002024-07-17 3:39PM EDT136.0025.770.000.000.00-576590.00%
NVDA241220P001380002024-07-17 11:01AM EDT138.0026.480.000.000.00-122,4580.00%
NVDA241220P001400002024-07-17 3:55PM EDT140.0028.660.000.000.00-1072,5650.00%
NVDA241220P001410002024-07-17 12:12PM EDT141.0029.350.000.000.00-233410.00%
NVDA241220P001420002024-07-17 10:43AM EDT142.0029.100.000.000.00-21040.00%
NVDA241220P001430002024-07-17 12:14PM EDT143.0030.950.000.000.00-12330.00%
NVDA241220P001440002024-07-17 2:44PM EDT144.0032.000.000.000.00-32530.00%
NVDA241220P001450002024-07-12 3:27PM EDT145.0024.700.000.000.00-271000.00%
NVDA241220P001460002024-07-10 1:00PM EDT146.0023.450.000.000.00-251010.00%
NVDA241220P001470002024-07-11 9:37AM EDT147.0024.300.000.000.00-1760.00%
NVDA241220P001480002024-07-17 10:27AM EDT148.0034.350.000.000.00-23220.00%
NVDA241220P001490002024-07-11 1:12PM EDT149.0029.280.000.000.00-1610.00%
NVDA241220P001500002024-07-17 3:38PM EDT150.0036.110.000.000.00-321,4890.00%
NVDA241220P001520002024-07-17 10:55AM EDT152.0037.250.000.000.00-22400.00%
NVDA241220P001540002024-07-17 2:28PM EDT154.0039.650.000.000.00-412830.00%
NVDA241220P001550002024-07-17 12:37PM EDT155.0041.000.000.000.00-1501170.00%
NVDA241220P001560002024-07-17 12:45PM EDT156.0042.150.000.000.00-17290.00%
NVDA241220P001580002024-07-17 12:45PM EDT158.0044.000.000.000.00-10220.00%
NVDA241220P001600002024-07-17 10:54AM EDT160.0043.850.000.000.00-91,2680.00%
NVDA241220P001620002024-07-11 9:57AM EDT162.0034.800.000.000.00-26570.00%
NVDA241220P001640002024-07-16 9:38AM EDT164.0040.650.000.000.00-1640.00%
NVDA241220P001650002024-07-17 3:43PM EDT165.0048.900.000.000.00-61100.00%
NVDA241220P001660002024-07-12 1:28PM EDT166.0040.250.000.000.00-7400.00%
NVDA241220P001670002024-07-17 3:49PM EDT167.0050.450.000.000.00-1950.00%
NVDA241220P001680002024-07-17 12:47PM EDT168.0052.700.000.000.00-43290.00%
NVDA241220P001690002024-07-11 10:17AM EDT169.0042.550.000.000.00-13310.00%
NVDA241220P001700002024-07-17 2:31PM EDT170.0053.150.000.000.00-25240.00%
NVDA241220P001710002024-07-11 2:04PM EDT171.0047.150.000.000.00-46460.00%
NVDA241220P001720002024-07-12 1:41PM EDT172.0045.000.000.000.00-2590.00%
NVDA241220P001730002024-07-12 1:38PM EDT173.0045.850.000.000.00-2500.00%
NVDA241220P001740002024-06-21 11:22AM EDT174.0049.400.000.000.00-1510.00%
NVDA241220P001750002024-07-11 10:02AM EDT175.0045.500.000.000.00-7180.00%
NVDA241220P001760002024-07-17 12:29PM EDT176.0059.400.000.000.00-1510.00%
NVDA241220P001770002024-07-11 10:35AM EDT177.0048.700.000.000.00-45450.00%
NVDA241220P001780002024-07-12 9:41AM EDT178.0052.250.000.000.00-3100.00%
NVDA241220P001790002024-07-12 3:38PM EDT179.0051.800.000.000.00-470.00%
NVDA241220P001800002024-07-17 2:48PM EDT180.0062.920.000.000.00-81740.00%
NVDA241220P001820002024-07-11 1:51PM EDT182.0056.000.000.000.00--80.00%
NVDA241220P001830002024-07-09 10:34AM EDT183.0053.200.000.000.00-5130.00%
NVDA241220P001840002024-07-12 11:07AM EDT184.0055.700.000.000.00-120.00%
NVDA241220P001850002024-06-21 11:18AM EDT185.0059.000.000.000.00-110.00%
NVDA241220P001870002024-07-01 1:13PM EDT187.0064.350.000.000.00-450.00%
NVDA241220P001880002024-07-09 11:59AM EDT188.0058.600.000.000.00-440.00%
NVDA241220P001900002024-07-11 10:35AM EDT190.0060.100.000.000.00-1690.00%
NVDA241220P001910002024-06-24 3:04PM EDT191.0071.800.000.000.00-110.00%
NVDA241220P001920002024-07-12 1:34PM EDT192.0062.450.000.000.00-13150.00%
NVDA241220P001930002024-07-08 9:58AM EDT193.0064.040.000.000.00-660.00%
NVDA241220P001940002024-07-11 1:16PM EDT194.0066.400.000.000.00--10.00%
NVDA241220P001950002024-07-11 2:15PM EDT195.0068.000.000.000.00--20.00%
NVDA241220P002000002024-07-17 3:27PM EDT200.0081.450.000.000.00-35600.00%
NVDA241220P002050002024-06-20 12:10PM EDT205.0070.050.000.000.00--10.00%
NVDA241220P002100002024-07-08 11:43AM EDT210.0081.630.000.000.00-200.00%
NVDA241220P002130002024-07-05 9:30AM EDT213.0085.500.000.000.00-900.00%
NVDA241220P002150002024-07-01 12:09PM EDT215.0090.860.000.000.00-100.00%
NVDA241220P002170002024-06-25 12:55PM EDT217.0093.450.000.000.00--00.00%
NVDA241220P002200002024-06-25 12:55PM EDT220.0096.400.000.000.00-300.00%
NVDA241220P002220002024-06-24 10:49AM EDT222.00103.240.000.000.00-100.00%
NVDA241220P002230002024-07-03 9:51AM EDT223.00100.940.000.000.00--00.00%
NVDA241220P002250002024-06-10 11:34AM EDT225.00102.1090.9091.350.00--00.00%
NVDA241220P002260002024-06-10 11:36AM EDT226.00103.3592.0092.400.00--00.00%
NVDA241220P002270002024-06-14 10:50AM EDT227.0095.5595.0599.000.00-200.00%
NVDA241220P002280002024-06-25 12:05PM EDT228.00102.740.000.000.00--00.00%
NVDA241220P002300002024-06-25 11:12AM EDT230.00106.360.000.000.00-2500.00%
NVDA241220P002350002024-06-25 12:05PM EDT235.00109.710.000.000.00-100.00%
NVDA241220P002400002024-06-06 3:27PM EDT240.000.45110.00112.850.00-500.00%
NVDA241220P002450002024-06-20 9:55AM EDT245.00105.250.000.000.00--00.00%
NVDA241220P002500002024-06-14 11:28AM EDT250.00119.24118.15121.850.00-5000.00%
NVDA241220P002550002024-07-08 3:01PM EDT255.00126.250.000.000.00-4200.00%
NVDA241220P002600002024-06-05 12:17PM EDT260.000.370.350.620.00-31420.00%
NVDA241220P002650002024-07-05 11:23AM EDT265.00138.140.000.000.00-2000.00%
NVDA241220P002700002024-06-20 10:09AM EDT270.00130.800.000.000.00-200.00%
NVDA241220P002800002024-07-08 11:43AM EDT280.00151.420.000.000.00-400.00%
NVDA241220P002900002024-06-04 1:03PM EDT290.000.450.400.750.00-1454840.00%
NVDA241220P003000002024-06-07 3:45PM EDT300.000.550.450.66-0.04-6.78%451,9770.00%
NVDA241220P003100002024-06-05 2:39PM EDT310.000.560.500.830.00-13220.00%
NVDA241220P003200002024-06-07 3:32PM EDT320.000.470.430.88-0.16-25.40%167820.00%
NVDA241220P003300002024-06-03 3:34PM EDT330.000.600.490.930.00-11990.00%
NVDA241220P003400002024-06-04 10:12AM EDT340.000.770.540.990.00-26420.00%
NVDA241220P003500002024-06-07 3:38PM EDT350.000.770.700.85-0.11-12.50%21,5010.00%
NVDA241220P003600002024-06-07 11:37AM EDT360.000.960.651.12+0.11+12.94%16150.00%
NVDA241220P003700002024-06-07 1:42PM EDT370.001.120.711.17+0.14+14.29%18870.00%
NVDA241220P003800002024-06-06 1:38PM EDT380.000.640.771.250.00-23130.00%
NVDA241220P003900002024-06-06 2:41PM EDT390.001.180.841.300.00-14590.00%
NVDA241220P004000002024-06-07 2:06PM EDT400.001.301.201.32+0.05+4.00%1121,2340.00%
NVDA241220P004100002024-06-05 9:30AM EDT410.001.240.991.340.00-12760.00%
NVDA241220P004200002024-06-06 12:51PM EDT420.001.491.351.600.00-845080.00%
NVDA241220P004300002024-06-07 12:43PM EDT430.001.691.231.64+0.09+5.62%32310.00%
NVDA241220P004400002024-06-07 11:49AM EDT440.001.701.281.83+0.03+1.80%29510.00%
NVDA241220P004500002024-06-07 12:22PM EDT450.001.851.431.93+0.03+1.65%31,4800.00%
NVDA241220P004600002024-06-07 11:54AM EDT460.001.991.502.090.00-44190.00%
NVDA241220P004700002024-06-07 3:08PM EDT470.001.971.632.18-0.07-3.43%109290.00%
NVDA241220P004800002024-06-07 3:49PM EDT480.002.071.752.36-0.13-5.91%13400.00%
NVDA241220P004900002024-06-07 2:15PM EDT490.002.341.962.54-0.01-0.43%69800.00%
NVDA241220P005000002024-06-07 3:58PM EDT500.002.552.132.67-0.06-2.30%212,3460.00%
NVDA241220P005050002024-06-07 10:59AM EDT505.002.722.172.81+0.10+3.82%37360.00%
NVDA241220P005100002024-06-07 3:49PM EDT510.002.582.252.89-0.13-4.80%82530.00%
NVDA241220P005150002024-06-07 11:11AM EDT515.002.972.332.97+0.27+10.00%25740.00%
NVDA241220P005200002024-06-07 11:38AM EDT520.003.102.413.00+0.14+4.73%22,5590.00%
NVDA241220P005250002024-06-07 3:59PM EDT525.002.872.523.05-0.23-7.42%32530.00%
NVDA241220P005300002024-06-07 3:49PM EDT530.002.982.633.20-0.16-5.10%41660.00%
NVDA241220P005350002024-06-07 3:49PM EDT535.003.052.753.35-0.15-4.69%61520.00%
NVDA241220P005400002024-06-07 1:13PM EDT540.003.252.853.40+0.10+3.17%42190.00%
NVDA241220P005450002024-06-07 1:50PM EDT545.003.402.963.55-0.07-2.02%252940.00%
NVDA241220P005500002024-06-07 3:45PM EDT550.003.503.403.75-0.21-5.66%61,0590.00%
NVDA241220P005550002024-06-05 10:21AM EDT555.003.653.203.750.00-82380.00%
NVDA241220P005600002024-06-07 1:46PM EDT560.003.753.353.90-0.24-6.02%13740.00%
NVDA241220P005650002024-06-05 10:11AM EDT565.003.853.454.050.00-1940.00%
NVDA241220P005700002024-06-06 2:18PM EDT570.004.353.604.200.00-72640.00%
NVDA241220P005750002024-06-04 2:18PM EDT575.004.753.804.400.00-11690.00%
NVDA241220P005800002024-06-07 3:33PM EDT580.004.323.954.50-0.23-5.05%55960.00%
NVDA241220P005850002024-06-06 10:12AM EDT585.004.494.104.650.00-13050.00%
NVDA241220P005900002024-06-07 10:16AM EDT590.005.154.404.75+0.65+14.44%15060.00%
NVDA241220P005950002024-06-07 10:01AM EDT595.005.294.555.15+0.64+13.76%11090.00%
NVDA241220P006000002024-06-07 3:49PM EDT600.004.944.755.05-0.17-3.33%691,7330.00%
NVDA241220P006050002024-06-07 12:09PM EDT605.005.434.905.50+0.18+3.43%11170.00%
NVDA241220P006100002024-06-07 3:09PM EDT610.005.405.055.45-0.03-0.55%145270.00%
NVDA241220P006150002024-06-05 1:53PM EDT615.005.205.255.750.00-11340.00%
NVDA241220P006200002024-06-07 12:24PM EDT620.005.955.455.85-0.28-4.49%22550.00%
NVDA241220P006250002024-06-07 2:15PM EDT625.006.455.656.15+0.70+12.17%181560.00%
NVDA241220P006300002024-06-07 12:09PM EDT630.006.565.856.20-0.02-0.30%35130.00%
NVDA241220P006400002024-06-07 2:36PM EDT640.006.856.306.65-0.37-5.12%42450.00%
NVDA241220P006500002024-06-07 10:56AM EDT650.007.786.957.35-0.22-2.75%31,9880.00%
NVDA241220P006600002024-06-07 2:02PM EDT660.007.737.308.05-0.32-3.98%62490.00%
NVDA241220P006800002024-06-07 3:59PM EDT680.008.758.458.85-0.42-4.58%136470.00%
NVDA241220P007000002024-06-07 3:58PM EDT700.009.859.6010.10-0.65-6.19%1071,6640.00%
NVDA241220P007100002024-06-06 3:25PM EDT710.0011.6110.4510.950.00-162670.00%
NVDA241220P007200002024-06-07 1:40PM EDT720.0011.5511.2511.70-1.03-8.19%27430.00%
NVDA241220P007300002024-06-05 2:52PM EDT730.0011.8612.0512.600.00-282080.00%
NVDA241220P007400002024-06-07 1:23PM EDT740.0013.2012.9513.55-0.55-4.00%32880.00%
NVDA241220P007500002024-06-07 2:52PM EDT750.0014.5814.0014.45-0.50-3.32%1091,6780.00%
NVDA241220P007600002024-06-07 12:16PM EDT760.0016.1514.9015.40+0.80+5.21%13930.00%
NVDA241220P007700002024-06-06 3:15PM EDT770.0017.1015.9516.350.00-111990.00%
NVDA241220P007750002024-06-07 3:08PM EDT775.0017.1716.5017.10-1.23-6.68%54000.00%
NVDA241220P007800002024-06-07 2:56PM EDT780.0017.7217.1017.75-0.48-2.64%54240.00%
NVDA241220P007850002024-06-06 3:43PM EDT785.0018.7817.6018.250.00-5450.00%
NVDA241220P007900002024-06-07 3:36PM EDT790.0018.9018.2518.85-0.82-4.16%26530.00%
NVDA241220P007950002024-06-06 9:59AM EDT795.0020.6618.9019.550.00-1001660.00%
NVDA241220P008000002024-06-07 3:58PM EDT800.0019.8019.6020.20-0.90-4.35%1003,4690.00%
NVDA241220P008050002024-06-07 9:41AM EDT805.0023.2820.1520.80-2.12-8.35%10420.00%
NVDA241220P008100002024-06-07 12:48PM EDT810.0021.7720.8521.55-0.66-2.94%122410.00%
NVDA241220P008150002024-06-03 9:38AM EDT815.0028.2521.5022.150.00-21180.00%
NVDA241220P008200002024-06-07 3:44PM EDT820.0022.5522.2523.00-1.38-5.77%84640.00%
NVDA241220P008250002024-06-06 11:28AM EDT825.0024.1522.9523.650.00-201060.00%
NVDA241220P008300002024-06-06 1:45PM EDT830.0025.8523.7024.450.00-2310.00%
NVDA241220P008350002024-06-05 10:07AM EDT835.0026.0524.5025.150.00-1550.00%
NVDA241220P008400002024-06-06 11:36AM EDT840.0026.5025.2525.950.00-76510.00%
NVDA241220P008450002024-06-06 9:53AM EDT845.0026.8526.0526.950.00-16720.00%
NVDA241220P008500002024-06-07 1:33PM EDT850.0027.3527.0027.60-1.35-4.70%65540.00%
NVDA241220P008550002024-06-04 2:32PM EDT855.0033.5027.7028.500.00-2870.00%
NVDA241220P008600002024-06-07 3:20PM EDT860.0029.8428.5529.45-1.06-3.43%63,2700.00%
NVDA241220P008650002024-06-07 12:59PM EDT865.0029.8029.4530.10-1.28-4.12%8450.00%
NVDA241220P008700002024-06-07 1:30PM EDT870.0030.8030.3531.05-0.57-1.82%51200.00%
NVDA241220P008750002024-06-06 10:12AM EDT875.0031.2531.4032.150.00-21290.00%
NVDA241220P008800002024-06-07 12:03PM EDT880.0035.5032.3532.95+1.50+4.41%24420.00%
NVDA241220P008850002024-06-04 9:46AM EDT885.0041.7033.3533.850.00-1410.00%
NVDA241220P008900002024-06-06 9:34AM EDT890.0031.4934.3535.000.00-12840.00%
NVDA241220P008950002024-06-07 11:52AM EDT895.0039.1735.3536.15+4.38+12.59%1560.00%
NVDA241220P009000002024-06-07 3:25PM EDT900.0037.7736.2037.15-1.70-4.31%279050.00%
NVDA241220P009050002024-06-06 11:38AM EDT905.0039.0837.4538.300.00-11770.00%
NVDA241220P009100002024-06-06 11:14AM EDT910.0040.0038.5539.400.00-2550.00%
NVDA241220P009150002024-06-07 3:28PM EDT915.0040.5439.6540.55-0.66-1.60%6910.00%
NVDA241220P009200002024-06-07 3:28PM EDT920.0041.7140.8041.65+4.30+11.49%76260.00%
NVDA241220P009250002024-06-07 11:55AM EDT925.0046.1441.9542.85+7.64+19.84%5990.00%
NVDA241220P009300002024-06-07 9:42AM EDT930.0049.0543.1543.90+2.82+6.10%55260.00%
NVDA241220P009350002024-06-06 12:44PM EDT935.0049.0244.3545.150.00-2760.00%
NVDA241220P009400002024-06-07 1:58PM EDT940.0045.9545.6546.30-4.00-8.01%172850.00%
NVDA241220P009450002024-06-07 1:35PM EDT945.0047.0946.8547.55-2.41-4.87%7290.00%
NVDA241220P009500002024-06-07 3:46PM EDT950.0048.6748.0549.10-3.27-6.30%401,0370.00%
NVDA241220P009550002024-06-07 12:26PM EDT955.0051.7549.4550.35-1.25-2.36%81050.00%
NVDA241220P009600002024-06-07 1:57PM EDT960.0050.7550.8051.65-1.32-2.54%13060.00%
NVDA241220P009650002024-06-05 3:56PM EDT965.0050.3752.1553.050.00-1111270.00%
NVDA241220P009700002024-06-07 11:46AM EDT970.0059.1053.5054.25-0.05-0.08%12740.00%
NVDA241220P009750002024-06-07 3:42PM EDT975.0055.0054.8055.95-5.51-9.11%12,9420.00%
NVDA241220P009800002024-06-07 3:45PM EDT980.0056.8056.2557.20-2.60-4.38%63,0460.00%
NVDA241220P009900002024-06-07 1:48PM EDT990.0059.5459.3560.30-2.21-3.58%162240.00%
NVDA241220P010000002024-06-07 3:59PM EDT1,000.0062.6062.2063.25-2.90-4.43%851,1660.00%
NVDA241220P010100002024-06-07 12:32PM EDT1,010.0066.8865.2566.25-2.27-3.28%133630.00%
NVDA241220P010200002024-06-07 1:41PM EDT1,020.0069.1768.7069.65-4.75-6.43%32990.00%
NVDA241220P010300002024-06-05 10:17AM EDT1,030.0075.9872.1073.150.00-53240.00%
NVDA241220P010400002024-06-07 2:01PM EDT1,040.0077.4575.5576.45-1.55-1.96%84590.00%
NVDA241220P010500002024-06-07 3:57PM EDT1,050.0079.5578.9080.25-4.53-5.39%97580.00%
NVDA241220P010600002024-06-07 2:00PM EDT1,060.0084.2182.8083.75-4.82-5.41%13300.00%
NVDA241220P010700002024-06-06 10:52AM EDT1,070.0088.7586.6087.500.00-11080.00%
NVDA241220P010800002024-06-07 1:55PM EDT1,080.0090.4590.4091.55+7.45+8.98%22060.00%
NVDA241220P010900002024-06-07 2:07PM EDT1,090.0096.5594.4095.55+1.55+1.63%6910.00%
NVDA241220P011000002024-06-07 3:59PM EDT1,100.0099.0098.6099.60-1.80-1.79%484740.00%
NVDA241220P011100002024-06-07 3:01PM EDT1,110.00104.93102.65103.85-0.92-0.87%61480.00%
NVDA241220P011200002024-06-07 9:42AM EDT1,120.00117.50106.95108.15+19.60+20.02%1990.00%
NVDA241220P011300002024-06-07 3:51PM EDT1,130.00112.43111.35112.55-6.14-5.18%201150.00%
NVDA241220P011400002024-06-07 1:20PM EDT1,140.00115.00115.95117.15-0.62-0.54%162570.00%
NVDA241220P011500002024-06-07 3:52PM EDT1,150.00122.20120.60121.75-4.80-3.78%251420.00%
NVDA241220P011600002024-06-07 12:37PM EDT1,160.00126.85125.30126.50-8.36-6.18%71080.00%
NVDA241220P011700002024-06-07 3:19PM EDT1,170.00133.77130.00131.35+1.92+1.46%6740.00%
NVDA241220P011800002024-06-07 3:59PM EDT1,180.00135.54135.00136.30-9.65-6.65%141140.00%
NVDA241220P011900002024-06-07 3:59PM EDT1,190.00140.69139.85141.30-9.81-6.52%19600.00%
NVDA241220P012000002024-06-07 3:52PM EDT1,200.00145.98145.00146.55-1.52-1.03%5913250.00%
NVDA241220P012100002024-06-07 1:42PM EDT1,210.00151.00150.10151.90-4.70-3.02%13940.00%
NVDA241220P012200002024-06-07 10:04AM EDT1,220.00166.85155.50157.25+6.36+3.96%101800.00%
NVDA241220P012300002024-06-07 3:21PM EDT1,230.00165.67160.90162.70-5.18-3.03%121110.00%
NVDA241220P012400002024-06-06 3:28PM EDT1,240.00174.08166.45168.300.00-121910.00%
NVDA241220P012500002024-06-07 1:13PM EDT1,250.00171.60172.10173.85-8.15-4.53%15870.00%
NVDA241220P012600002024-06-07 12:36PM EDT1,260.00180.15177.75179.65-1.20-0.66%101140.00%
NVDA241220P012700002024-06-07 2:46PM EDT1,270.00187.25183.70185.25-9.37-4.77%21180.00%
NVDA241220P012800002024-06-06 2:08PM EDT1,280.00200.35189.45191.450.00-11170.00%
NVDA241220P012900002024-06-06 11:04AM EDT1,290.00194.75195.20198.450.00-15210.00%
NVDA241220P013000002024-06-07 11:48AM EDT1,300.00213.54201.00204.60+9.19+4.50%54780.00%
NVDA241220P013200002024-06-06 3:38PM EDT1,320.00220.00213.60216.450.00-13190.00%
NVDA241220P013400002024-06-07 2:35PM EDT1,340.00233.00226.45230.05+6.92+3.06%2830.00%
NVDA241220P013600002024-06-06 3:22PM EDT1,360.00250.00238.70243.400.00-1400.00%
NVDA241220P013800002024-06-06 3:32PM EDT1,380.00261.37252.20257.050.00-20270.00%
NVDA241220P014000002024-06-05 11:37AM EDT1,400.00273.25266.00270.100.00-6620.00%
NVDA241220P014100002024-03-11 3:25PM EDT1,410.00566.00542.50549.500.00-450.00%
NVDA241220P014200002024-06-04 1:34PM EDT1,420.00320.30280.10286.250.00-220.00%
NVDA241220P014300002024-05-23 12:45PM EDT1,430.00397.00287.45292.850.00-210.00%
NVDA241220P014400002024-05-20 10:50AM EDT1,440.00499.69294.60300.800.00-1890.00%
NVDA241220P014500002024-06-07 11:04AM EDT1,450.00320.65302.00308.10-274.79-46.15%100.00%
NVDA241220P014600002024-04-25 11:05AM EDT1,460.00640.84408.60416.800.00-110.00%
NVDA241220P014700002024-05-20 10:00AM EDT1,470.00527.55316.95323.150.00-330.00%
NVDA241220P014800002024-05-29 10:52AM EDT1,480.00372.69324.40330.900.00-1170.00%
NVDA241220P014900002024-06-04 2:56PM EDT1,490.00365.01332.00338.000.00-830.00%
NVDA241220P015000002024-06-07 2:15PM EDT1,500.00351.38339.70345.70-3.62-1.02%4700.00%
NVDA241220P015200002024-06-07 9:33AM EDT1,520.00375.00355.35360.05+41.00+12.28%1120.00%
NVDA241220P015400002024-05-03 10:00AM EDT1,540.00656.40454.25470.000.00-110.00%
NVDA241220P015600002024-05-23 2:51PM EDT1,560.00531.87387.30393.500.00-110.00%
NVDA241220P015800002024-03-25 9:39AM EDT1,580.00650.99733.95745.950.00-200.00%
NVDA241220P016000002024-06-05 1:15PM EDT1,600.00420.10420.20427.350.00-101080.00%
NVDA241220P016200002024-05-30 11:23AM EDT1,620.00505.35437.05443.450.00-200.00%
NVDA241220P016400002024-03-13 1:13PM EDT1,640.00751.64751.55765.050.00-400.00%
NVDA241220P016500002024-05-29 10:15AM EDT1,650.00529.56462.55469.050.00-210.00%
NVDA241220P016600002024-04-30 11:14AM EDT1,660.00789.12533.55538.150.00-600.00%
NVDA241220P016700002024-04-30 11:33AM EDT1,670.00796.22543.45547.450.00-200.00%
NVDA241220P016800002024-05-23 2:51PM EDT1,680.00648.99488.60496.200.00-66320.00%
NVDA241220P016900002024-04-30 3:15PM EDT1,690.00820.69587.25593.000.00-600.00%
NVDA241220P017000002024-04-29 12:49PM EDT1,700.00827.73557.25573.050.00-400.00%
NVDA241220P017100002024-03-13 11:34AM EDT1,710.00828.30817.45822.100.00-200.00%
NVDA241220P017200002024-03-11 2:57PM EDT1,720.00857.75841.00859.500.00-8900.00%
NVDA241220P017300002024-03-11 2:10PM EDT1,730.00869.75852.30868.150.00-500.00%
NVDA241220P017400002024-06-06 9:45AM EDT1,740.00523.38543.05549.150.00-210.00%
NVDA241220P017500002024-03-12 3:30PM EDT1,750.00850.10837.20849.650.00-200.00%
NVDA241220P017600002024-04-16 10:28AM EDT1,760.00887.34827.10842.700.00-400.00%
NVDA241220P017700002024-03-12 2:25PM EDT1,770.00870.20857.20869.650.00-400.00%
NVDA241220P017800002024-03-11 1:39PM EDT1,780.00920.10904.80918.150.00-500.00%
NVDA241220P017900002024-03-08 11:31AM EDT1,790.00834.40903.10918.100.00-200.00%
NVDA241220P018000002024-05-29 10:15AM EDT1,800.00670.36596.80604.500.00-210.00%
NVDA241220P018800002024-05-23 2:51PM EDT1,880.00847.83673.45680.300.00--00.00%
NVDA241220P019100002024-03-11 9:49AM EDT1,910.001,047.951,038.151,043.100.00-600.00%
NVDA241220P019300002024-03-11 9:49AM EDT1,930.001,067.951,055.951,065.900.00-100.00%
NVDA241220P020000002024-06-05 12:19PM EDT2,000.00801.40788.35797.05+801.40--00.00%
NVDA241220P021500002024-06-05 12:19PM EDT2,150.00951.32936.45946.55+951.32--00.00%