認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00005000 | 2023-03-23 3:46PM EDT | 5.00 | 266.50 | 265.20 | 268.25 | +5.25 | +2.01% | 1 | 13 | 527.93% |
| NVDA230616C00010000 | 2022-12-20 11:26AM EDT | 10.00 | 151.80 | 158.85 | 159.85 | 0.00 | - | 1 | 839 | 0.00% |
| NVDA230616C00015000 | 2023-03-13 10:06AM EDT | 15.00 | 212.00 | 255.25 | 258.20 | 0.00 | - | 1 | 48 | 339.45% |
| NVDA230616C00020000 | 2023-03-10 3:32PM EDT | 20.00 | 209.26 | 250.30 | 253.20 | 0.00 | - | 11 | 29 | 300.49% |
| NVDA230616C00030000 | 2022-09-12 3:25PM EDT | 30.00 | 115.28 | 85.70 | 88.60 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230616C00035000 | 2023-01-06 11:28AM EDT | 35.00 | 108.20 | 174.70 | 179.10 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA230616C00040000 | 2023-02-14 2:02PM EDT | 40.00 | 187.90 | 214.35 | 217.00 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA230616C00045000 | 2022-07-11 3:04PM EDT | 45.00 | 108.25 | 136.65 | 138.90 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA230616C00050000 | 2023-03-16 9:45AM EDT | 50.00 | 191.87 | 220.90 | 223.45 | 0.00 | - | 4 | 14 | 149.41% |
| NVDA230616C00055000 | 2023-03-06 10:36AM EDT | 55.00 | 183.50 | 216.00 | 218.45 | 0.00 | - | 1 | 1 | 144.24% |
| NVDA230616C00060000 | 2022-12-22 1:46PM EDT | 60.00 | 91.94 | 115.60 | 123.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230616C00062500 | 2023-01-24 3:00PM EDT | 62.50 | 129.95 | 172.70 | 177.10 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616C00065000 | 2022-11-25 1:32PM EDT | 65.00 | 101.14 | 88.65 | 90.35 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA230616C00067500 | 2022-08-04 2:11PM EDT | 67.50 | 126.70 | 71.30 | 77.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA230616C00070000 | 2023-03-14 10:17AM EDT | 70.00 | 169.46 | 201.20 | 203.65 | 0.00 | - | 2 | 61 | 131.64% |
| NVDA230616C00072500 | 2023-02-21 3:52PM EDT | 72.50 | 137.08 | 198.70 | 201.20 | 0.00 | - | 14 | 169 | 129.30% |
| NVDA230616C00075000 | 2023-03-07 12:17PM EDT | 75.00 | 162.72 | 196.25 | 198.75 | 0.00 | - | 1 | 501 | 127.78% |
| NVDA230616C00077500 | 2023-02-27 2:59PM EDT | 77.50 | 161.61 | 193.70 | 196.35 | 0.00 | - | 52 | 169 | 125.49% |
| NVDA230616C00080000 | 2023-03-16 3:44PM EDT | 80.00 | 175.50 | 191.25 | 193.90 | 0.00 | - | 1 | 138 | 123.93% |
| NVDA230616C00082500 | 2023-03-02 2:58PM EDT | 82.50 | 149.44 | 188.75 | 191.45 | 0.00 | - | 48 | 116 | 121.68% |
| NVDA230616C00085000 | 2023-03-14 10:24AM EDT | 85.00 | 155.69 | 186.25 | 189.05 | 0.00 | - | 2 | 81 | 120.12% |
| NVDA230616C00087500 | 2023-03-06 11:21AM EDT | 87.50 | 152.75 | 183.75 | 186.55 | 0.00 | - | 2 | 59 | 117.29% |
| NVDA230616C00090000 | 2023-03-22 2:40PM EDT | 90.00 | 184.00 | 181.30 | 184.15 | 0.00 | - | 1 | 193 | 116.31% |
| NVDA230616C00092500 | 2022-12-20 1:04PM EDT | 92.50 | 73.55 | 79.25 | 80.25 | 0.00 | - | 16 | 155 | 0.00% |
| NVDA230616C00095000 | 2023-03-17 1:04PM EDT | 95.00 | 164.34 | 176.30 | 179.35 | 0.00 | - | 2 | 264 | 113.18% |
| NVDA230616C00097500 | 2023-02-23 11:24AM EDT | 97.50 | 141.65 | 173.85 | 176.95 | 0.00 | - | 2 | 253 | 112.06% |
| NVDA230616C00100000 | 2023-03-17 9:41AM EDT | 100.00 | 164.33 | 171.40 | 174.55 | 0.00 | - | 16 | 1,848 | 110.89% |
| NVDA230616C00102500 | 2023-01-27 2:50PM EDT | 102.50 | 105.79 | 127.55 | 136.70 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA230616C00105000 | 2023-02-23 10:35AM EDT | 105.00 | 129.91 | 166.50 | 169.80 | 0.00 | - | 1 | 187 | 108.84% |
| NVDA230616C00107500 | 2023-02-23 2:57PM EDT | 107.50 | 131.00 | 164.05 | 167.35 | 0.00 | - | 6 | 44 | 107.15% |
| NVDA230616C00110000 | 2023-03-16 10:01AM EDT | 110.00 | 135.00 | 161.60 | 164.95 | 0.00 | - | 6 | 195 | 105.86% |
| NVDA230616C00112500 | 2023-02-21 3:01PM EDT | 112.50 | 98.95 | 159.15 | 162.60 | 0.00 | - | 2 | 47 | 104.86% |
| NVDA230616C00115000 | 2023-03-14 12:33PM EDT | 115.00 | 128.50 | 156.70 | 160.30 | 0.00 | - | 1 | 230 | 104.15% |
| NVDA230616C00117500 | 2023-03-09 1:47PM EDT | 117.50 | 123.50 | 154.25 | 157.90 | 0.00 | - | 1 | 270 | 102.73% |
| NVDA230616C00120000 | 2023-03-22 11:59AM EDT | 120.00 | 153.16 | 151.80 | 155.55 | 0.00 | - | 2 | 739 | 101.61% |
| NVDA230616C00122500 | 2023-02-08 4:25PM EDT | 122.50 | 102.35 | 107.40 | 111.75 | 0.00 | - | 9 | 78 | 0.00% |
| NVDA230616C00125000 | 2023-03-22 2:26PM EDT | 125.00 | 149.93 | 147.80 | 150.80 | 0.00 | - | 1 | 1,339 | 103.55% |
| NVDA230616C00127500 | 2023-03-21 11:47AM EDT | 127.50 | 132.00 | 144.45 | 148.50 | 0.00 | - | 6 | 168 | 98.08% |
| NVDA230616C00130000 | 2023-03-23 1:51PM EDT | 130.00 | 144.09 | 142.10 | 146.15 | +1.69 | +1.19% | 6 | 888 | 97.34% |
| NVDA230616C00132500 | 2023-03-17 2:06PM EDT | 132.50 | 129.10 | 139.50 | 143.85 | 0.00 | - | 3 | 196 | 95.61% |
| NVDA230616C00135000 | 2023-03-23 10:04AM EDT | 135.00 | 140.50 | 137.25 | 141.45 | +2.09 | +1.51% | 1 | 485 | 95.02% |
| NVDA230616C00137500 | 2023-03-20 3:22PM EDT | 137.50 | 123.71 | 134.75 | 139.15 | 0.00 | - | 1 | 331 | 93.73% |
| NVDA230616C00140000 | 2023-03-22 10:33AM EDT | 140.00 | 132.45 | 132.45 | 136.70 | 0.00 | - | 1 | 1,189 | 92.61% |
| NVDA230616C00142500 | 2023-03-16 11:09AM EDT | 142.50 | 108.20 | 130.00 | 134.30 | 0.00 | - | 1 | 336 | 91.10% |
| NVDA230616C00145000 | 2023-03-23 3:46PM EDT | 145.00 | 129.00 | 127.55 | 130.35 | -0.12 | -0.09% | 11 | 989 | 83.25% |
| NVDA230616C00147500 | 2023-03-23 1:12PM EDT | 147.50 | 129.45 | 125.10 | 129.70 | +5.68 | +4.59% | 2 | 486 | 88.81% |
| NVDA230616C00150000 | 2023-03-23 10:03AM EDT | 150.00 | 125.82 | 122.85 | 127.30 | +3.82 | +3.13% | 2 | 8,236 | 87.99% |
| NVDA230616C00152500 | 2023-03-20 2:29PM EDT | 152.50 | 110.70 | 120.40 | 124.95 | 0.00 | - | 1 | 374 | 86.62% |
| NVDA230616C00155000 | 2023-03-23 9:57AM EDT | 155.00 | 120.50 | 118.10 | 122.55 | +4.20 | +3.61% | 10 | 1,384 | 85.57% |
| NVDA230616C00157500 | 2023-03-22 10:57AM EDT | 157.50 | 115.23 | 115.70 | 120.20 | 0.00 | - | 2 | 560 | 84.34% |
| NVDA230616C00160000 | 2023-03-22 11:33AM EDT | 160.00 | 114.55 | 113.25 | 118.00 | +1.48 | +1.31% | 1 | 3,836 | 83.41% |
| NVDA230616C00162500 | 2023-03-20 12:09PM EDT | 162.50 | 97.17 | 110.90 | 115.50 | 0.00 | - | 3 | 917 | 81.86% |
| NVDA230616C00165000 | 2023-03-23 3:21PM EDT | 165.00 | 107.77 | 108.65 | 113.30 | -2.28 | -2.07% | 25 | 1,937 | 81.43% |
| NVDA230616C00167500 | 2023-03-23 12:57PM EDT | 167.50 | 109.70 | 106.35 | 110.80 | +13.04 | +13.49% | 2 | 912 | 80.02% |
| NVDA230616C00170000 | 2023-03-23 12:17PM EDT | 170.00 | 107.55 | 104.00 | 108.65 | -1.32 | -1.21% | 2 | 2,921 | 79.37% |
| NVDA230616C00172500 | 2023-03-23 1:59PM EDT | 172.50 | 101.10 | 102.90 | 106.35 | -1.85 | -1.80% | 5 | 1,527 | 81.32% |
| NVDA230616C00175000 | 2023-03-23 3:05PM EDT | 175.00 | 99.35 | 99.55 | 104.05 | -4.65 | -4.47% | 38 | 2,440 | 77.81% |
| NVDA230616C00177500 | 2023-03-23 2:38PM EDT | 177.50 | 95.70 | 97.05 | 100.65 | -3.16 | -3.20% | 10 | 937 | 73.72% |
| NVDA230616C00180000 | 2023-03-23 3:08PM EDT | 180.00 | 94.00 | 95.45 | 98.35 | -2.62 | -2.71% | 30 | 4,972 | 74.40% |
| NVDA230616C00182500 | 2023-03-23 3:51PM EDT | 182.50 | 95.55 | 92.55 | 96.90 | +3.70 | +4.03% | 1 | 769 | 73.94% |
| NVDA230616C00185000 | 2023-03-23 3:24PM EDT | 185.00 | 89.70 | 90.45 | 93.05 | -1.42 | -1.56% | 33 | 2,003 | 69.96% |
| NVDA230616C00187500 | 2023-03-21 10:06AM EDT | 187.50 | 81.13 | 88.10 | 92.50 | 0.00 | - | 1 | 1,768 | 72.52% |
| NVDA230616C00190000 | 2023-03-23 3:33PM EDT | 190.00 | 85.25 | 85.85 | 89.65 | +1.07 | +1.27% | 125 | 5,309 | 70.40% |
| NVDA230616C00192500 | 2023-03-23 11:32AM EDT | 192.50 | 87.40 | 83.65 | 87.25 | -0.70 | -0.79% | 1 | 1,742 | 69.30% |
| NVDA230616C00195000 | 2023-03-23 1:22PM EDT | 195.00 | 84.32 | 81.50 | 84.50 | +2.12 | +2.58% | 17 | 1,874 | 67.60% |
| NVDA230616C00197500 | 2023-03-23 9:38AM EDT | 197.50 | 81.46 | 78.75 | 82.35 | +1.40 | +1.75% | 6 | 1,052 | 65.92% |
| NVDA230616C00200000 | 2023-03-23 3:29PM EDT | 200.00 | 77.17 | 78.45 | 80.10 | -2.93 | -3.66% | 76 | 7,071 | 68.40% |
| NVDA230616C00202500 | 2023-03-23 12:22PM EDT | 202.50 | 78.00 | 75.20 | 77.80 | +5.27 | +7.25% | 4 | 1,772 | 65.55% |
| NVDA230616C00205000 | 2023-03-23 12:29PM EDT | 205.00 | 76.95 | 72.45 | 75.95 | +0.52 | +0.68% | 5 | 2,720 | 64.33% |
| NVDA230616C00207500 | 2023-03-23 10:14AM EDT | 207.50 | 71.75 | 71.45 | 73.65 | -0.20 | -0.28% | 100 | 2,012 | 65.18% |
| NVDA230616C00210000 | 2023-03-23 3:58PM EDT | 210.00 | 71.05 | 68.85 | 72.00 | +1.75 | +2.53% | 99 | 5,066 | 64.42% |
| NVDA230616C00212500 | 2023-03-23 2:40PM EDT | 212.50 | 65.25 | 67.00 | 69.80 | -3.64 | -5.28% | 5 | 881 | 63.92% |
| NVDA230616C00215000 | 2023-03-23 3:40PM EDT | 215.00 | 64.65 | 65.55 | 68.55 | -1.45 | -2.19% | 33 | 2,189 | 65.30% |
| NVDA230616C00217500 | 2023-03-23 1:18PM EDT | 217.50 | 63.60 | 63.00 | 65.65 | -0.05 | -0.08% | 3 | 1,048 | 62.68% |
| NVDA230616C00220000 | 2023-03-23 2:12PM EDT | 220.00 | 61.10 | 61.10 | 64.50 | +1.36 | +2.28% | 40 | 2,458 | 63.38% |
| NVDA230616C00222500 | 2023-03-23 2:20PM EDT | 222.50 | 59.05 | 58.80 | 62.15 | -3.09 | -4.97% | 25 | 1,049 | 61.84% |
| NVDA230616C00225000 | 2023-03-23 2:41PM EDT | 225.00 | 55.52 | 56.45 | 60.90 | -3.48 | -5.90% | 18 | 2,922 | 61.65% |
| NVDA230616C00227500 | 2023-03-23 2:41PM EDT | 227.50 | 53.70 | 55.15 | 58.90 | +1.60 | +3.07% | 2 | 825 | 61.77% |
| NVDA230616C00230000 | 2023-03-23 3:57PM EDT | 230.00 | 55.20 | 52.95 | 55.95 | +5.20 | +10.40% | 384 | 4,203 | 59.53% |
| NVDA230616C00232500 | 2023-03-23 3:59PM EDT | 232.50 | 53.48 | 53.00 | 54.85 | +1.85 | +3.58% | 15 | 1,413 | 62.23% |
| NVDA230616C00235000 | 2023-03-23 1:54PM EDT | 235.00 | 50.37 | 49.85 | 52.55 | +2.37 | +4.94% | 52 | 1,634 | 59.59% |
| NVDA230616C00237500 | 2023-03-23 3:28PM EDT | 237.50 | 47.85 | 48.10 | 50.55 | +1.85 | +4.02% | 15 | 1,100 | 58.92% |
| NVDA230616C00240000 | 2023-03-23 3:56PM EDT | 240.00 | 48.73 | 46.45 | 49.20 | +5.35 | +12.33% | 75 | 5,154 | 59.05% |
| NVDA230616C00242500 | 2023-03-23 3:56PM EDT | 242.50 | 47.01 | 44.65 | 47.25 | -0.74 | -1.55% | 18 | 1,581 | 58.26% |
| NVDA230616C00245000 | 2023-03-23 3:53PM EDT | 245.00 | 45.05 | 42.90 | 46.25 | +4.64 | +11.48% | 81 | 4,062 | 58.51% |
| NVDA230616C00247500 | 2023-03-23 3:13PM EDT | 247.50 | 41.44 | 41.45 | 44.25 | +0.09 | +0.22% | 1 | 941 | 57.94% |
| NVDA230616C00250000 | 2023-03-23 3:52PM EDT | 250.00 | 41.50 | 39.50 | 43.35 | +3.13 | +8.16% | 415 | 6,298 | 57.94% |
| NVDA230616C00255000 | 2023-03-23 1:59PM EDT | 255.00 | 37.37 | 36.10 | 38.90 | +2.97 | +8.63% | 43 | 1,944 | 55.54% |
| NVDA230616C00260000 | 2023-03-23 3:58PM EDT | 260.00 | 35.60 | 35.05 | 35.60 | +4.36 | +13.96% | 263 | 3,921 | 56.45% |
| NVDA230616C00265000 | 2023-03-23 3:46PM EDT | 265.00 | 32.35 | 32.15 | 33.10 | +3.65 | +12.72% | 285 | 2,491 | 56.03% |
| NVDA230616C00270000 | 2023-03-23 3:58PM EDT | 270.00 | 30.10 | 29.55 | 30.05 | +3.95 | +15.11% | 668 | 3,712 | 55.12% |
| NVDA230616C00275000 | 2023-03-23 3:59PM EDT | 275.00 | 27.48 | 26.75 | 28.30 | +3.68 | +15.46% | 934 | 3,045 | 55.01% |
| NVDA230616C00280000 | 2023-03-23 3:59PM EDT | 280.00 | 25.10 | 24.70 | 25.80 | +3.95 | +18.68% | 528 | 3,055 | 54.65% |
| NVDA230616C00285000 | 2023-03-23 3:56PM EDT | 285.00 | 23.05 | 22.45 | 22.90 | +3.25 | +16.41% | 145 | 1,178 | 53.47% |
| NVDA230616C00287500 | 2023-03-23 3:32PM EDT | 287.50 | 20.75 | 18.95 | 21.80 | +2.37 | +12.89% | 83 | 780 | 50.85% |
| NVDA230616C00290000 | 2023-03-23 3:56PM EDT | 290.00 | 20.82 | 17.95 | 20.80 | +3.35 | +19.18% | 449 | 1,899 | 50.64% |
| NVDA230616C00295000 | 2023-03-23 3:56PM EDT | 295.00 | 18.88 | 16.00 | 18.85 | +3.03 | +19.12% | 78 | 3,033 | 50.13% |
| NVDA230616C00300000 | 2023-03-23 3:59PM EDT | 300.00 | 16.95 | 15.00 | 17.05 | +2.55 | +17.71% | 5,267 | 6,827 | 50.45% |
| NVDA230616C00305000 | 2023-03-23 3:39PM EDT | 305.00 | 14.65 | 12.60 | 15.40 | +1.17 | +8.68% | 61 | 2,195 | 52.09% |
| NVDA230616C00310000 | 2023-03-23 3:58PM EDT | 310.00 | 13.85 | 13.25 | 13.85 | +2.24 | +19.29% | 272 | 2,773 | 51.06% |
| NVDA230616C00312500 | 2023-03-23 3:32PM EDT | 312.50 | 12.50 | 10.35 | 13.15 | +1.05 | +9.17% | 70 | 965 | 51.54% |
| NVDA230616C00320000 | 2023-03-23 3:59PM EDT | 320.00 | 11.10 | 9.00 | 11.20 | +1.80 | +19.35% | 2,290 | 4,551 | 51.10% |
| NVDA230616C00325000 | 2023-03-23 3:59PM EDT | 325.00 | 9.99 | 9.75 | 12.20 | +1.67 | +20.07% | 2,369 | 1,170 | 52.94% |
| NVDA230616C00330000 | 2023-03-23 3:49PM EDT | 330.00 | 8.72 | 6.45 | 9.00 | +1.12 | +14.74% | 639 | 5,259 | 50.63% |
| NVDA230616C00337500 | 2023-03-23 3:47PM EDT | 337.50 | 7.50 | 5.00 | 7.65 | +0.10 | +1.35% | 156 | 860 | 50.43% |
| NVDA230616C00340000 | 2023-03-23 3:59PM EDT | 340.00 | 7.13 | 6.00 | 7.25 | +1.33 | +22.93% | 268 | 7,264 | 50.39% |
| NVDA230616C00350000 | 2023-03-23 3:45PM EDT | 350.00 | 5.60 | 5.15 | 5.80 | +1.05 | +23.08% | 420 | 3,561 | 50.15% |
| NVDA230616C00360000 | 2023-03-23 3:10PM EDT | 360.00 | 4.20 | 2.15 | 4.60 | -0.20 | -4.55% | 105 | 1,312 | 49.89% |
| NVDA230616C00362500 | 2023-03-23 2:33PM EDT | 362.50 | 3.95 | 1.85 | 4.35 | +0.45 | +12.86% | 13 | 1,249 | 49.87% |
| NVDA230616C00370000 | 2023-03-23 3:37PM EDT | 370.00 | 3.50 | 1.20 | 3.70 | +0.50 | +16.67% | 42 | 761 | 49.92% |
| NVDA230616C00375000 | 2023-03-23 3:43PM EDT | 375.00 | 3.20 | 3.15 | 3.30 | +0.55 | +20.75% | 83 | 840 | 49.87% |
| NVDA230616C00380000 | 2023-03-23 3:18PM EDT | 380.00 | 2.68 | 1.90 | 2.95 | -0.18 | -6.29% | 49 | 1,046 | 49.87% |
| NVDA230616C00387500 | 2023-03-23 2:17PM EDT | 387.50 | 2.30 | 2.22 | 2.51 | +0.36 | +18.56% | 60 | 489 | 49.96% |
| NVDA230616C00390000 | 2023-03-23 3:57PM EDT | 390.00 | 2.33 | 2.06 | 2.39 | +0.33 | +16.50% | 13 | 835 | 50.06% |
| NVDA230616C00400000 | 2023-03-23 2:57PM EDT | 400.00 | 1.70 | 0.53 | 1.93 | +0.23 | +15.65% | 467 | 8,031 | 50.21% |
| NVDA230616C00410000 | 2023-03-23 11:17AM EDT | 410.00 | 1.57 | 0.05 | 1.56 | +0.01 | +0.64% | 2 | 1,195 | 50.37% |
| NVDA230616C00420000 | 2023-03-23 10:35AM EDT | 420.00 | 1.27 | 0.85 | 1.29 | +0.17 | +15.45% | 5 | 2,282 | 50.75% |
| NVDA230616C00425000 | 2023-03-23 2:30PM EDT | 425.00 | 1.06 | 0.04 | 1.18 | +0.04 | +3.92% | 6 | 2,810 | 50.98% |
| NVDA230616C00430000 | 2023-03-22 1:08PM EDT | 430.00 | 0.90 | 0.05 | 1.07 | 0.00 | - | 184 | 3,412 | 51.12% |
| NVDA230616C00435000 | 2023-03-22 3:28PM EDT | 435.00 | 0.90 | 0.73 | 0.98 | 0.00 | - | 70 | 160 | 50.20% |
| NVDA230616C00440000 | 2023-03-23 3:38PM EDT | 440.00 | 0.83 | 0.00 | 1.05 | -0.05 | -5.68% | 28 | 2,164 | 52.97% |
| NVDA230616C00450000 | 2023-03-23 3:55PM EDT | 450.00 | 0.75 | 0.51 | 0.76 | +0.19 | +33.93% | 21 | 2,467 | 50.64% |
| NVDA230616C00460000 | 2023-03-23 11:37AM EDT | 460.00 | 0.62 | 0.45 | 0.64 | +0.10 | +19.23% | 5 | 2,230 | 51.25% |
| NVDA230616C00470000 | 2023-03-23 2:21PM EDT | 470.00 | 0.46 | 0.01 | 0.54 | +0.06 | +15.00% | 1 | 2,609 | 52.88% |
| NVDA230616C00475000 | 2023-03-23 1:26PM EDT | 475.00 | 0.50 | 0.44 | 0.50 | +0.13 | +35.14% | 14 | 5,571 | 52.69% |
| NVDA230616C00480000 | 2023-03-23 1:27PM EDT | 480.00 | 0.47 | 0.05 | 0.46 | +0.08 | +20.51% | 6 | 4,528 | 53.32% |
| NVDA230616C00490000 | 2023-03-23 11:37AM EDT | 490.00 | 0.35 | 0.02 | 0.39 | +0.05 | +16.67% | 4 | 2,827 | 53.71% |
| NVDA230616C00500000 | 2023-03-23 3:22PM EDT | 500.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 19 | 5,017 | 52.83% |
| NVDA230616C00510000 | 2021-07-14 3:30PM EDT | 510.00 | 313.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA230616C00520000 | 2023-03-23 3:47PM EDT | 520.00 | 0.22 | 0.12 | 0.46 | +0.02 | +10.00% | 107 | 1,084 | 56.06% |
| NVDA230616C00530000 | 2021-07-19 10:33AM EDT | 530.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| NVDA230616C00540000 | 2023-03-23 2:34PM EDT | 540.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 154 | 3,379 | 54.30% |
| NVDA230616C00550000 | 2021-07-19 3:58PM EDT | 550.00 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| NVDA230616C00560000 | 2023-03-23 11:10AM EDT | 560.00 | 0.13 | 0.00 | 0.13 | -0.52 | -80.00% | 28 | 970 | 52.34% |
| NVDA230616C00570000 | 2021-07-16 12:27PM EDT | 570.00 | 253.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA230616C00580000 | 2023-03-23 12:02PM EDT | 580.00 | 0.10 | 0.05 | 0.26 | +0.01 | +11.11% | 997 | 3,604 | 59.47% |
| NVDA230616C00590000 | 2021-07-16 3:47PM EDT | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NVDA230616C00600000 | 2023-03-23 3:18PM EDT | 600.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2,471 | 32,140 | 57.42% |
| NVDA230616C00610000 | 2021-07-16 2:05PM EDT | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| NVDA230616C00620000 | 2021-07-19 12:29PM EDT | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NVDA230616C00630000 | 2021-07-16 10:56AM EDT | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA230616C00640000 | 2021-07-06 12:16PM EDT | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NVDA230616C00650000 | 2021-07-08 3:23PM EDT | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| NVDA230616C00660000 | 2021-07-06 1:33PM EDT | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NVDA230616C00670000 | 2021-07-16 3:38PM EDT | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NVDA230616C00680000 | 2021-07-15 3:49PM EDT | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA230616C00690000 | 2021-07-08 11:39AM EDT | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 25.00% |
| NVDA230616C00700000 | 2021-07-19 3:26PM EDT | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 25.00% |
| NVDA230616C00710000 | 2021-07-15 3:59PM EDT | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA230616C00720000 | 2021-07-19 2:17PM EDT | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| NVDA230616C00730000 | 2021-07-19 11:39AM EDT | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA230616C00740000 | 2021-07-16 3:28PM EDT | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| NVDA230616C00750000 | 2021-07-19 2:38PM EDT | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230616C00760000 | 2021-07-19 12:38PM EDT | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 50.00% |
| NVDA230616C00770000 | 2021-07-19 3:27PM EDT | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230616C00780000 | 2021-07-19 10:13AM EDT | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| NVDA230616C00790000 | 2021-07-16 3:55PM EDT | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA230616C00800000 | 2021-07-19 1:58PM EDT | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 50.00% |
| NVDA230616C00810000 | 2021-07-19 10:47AM EDT | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| NVDA230616C00820000 | 2021-07-15 2:20PM EDT | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| NVDA230616C00830000 | 2021-07-16 9:42AM EDT | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| NVDA230616C00840000 | 2021-07-16 12:54PM EDT | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| NVDA230616C00850000 | 2021-07-16 1:19PM EDT | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| NVDA230616C00860000 | 2021-07-15 2:13PM EDT | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA230616C00870000 | 2021-07-15 2:00PM EDT | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NVDA230616C00880000 | 2021-07-19 11:03AM EDT | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NVDA230616C00890000 | 2021-07-15 1:31PM EDT | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230616C00900000 | 2021-07-16 2:54PM EDT | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA230616C00910000 | 2021-07-06 12:23PM EDT | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 50.00% |
| NVDA230616C00920000 | 2021-07-16 1:15PM EDT | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA230616C00930000 | 2021-06-29 11:51AM EDT | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C00940000 | 2021-07-16 3:17PM EDT | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA230616C00950000 | 2021-07-16 10:55AM EDT | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| NVDA230616C00960000 | 2021-07-13 12:52PM EDT | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| NVDA230616C00970000 | 2021-07-07 9:48AM EDT | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NVDA230616C00980000 | 2021-07-16 1:59PM EDT | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C00990000 | 2021-07-19 1:19PM EDT | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA230616C01000000 | 2021-07-19 3:26PM EDT | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| NVDA230616C01020000 | 2021-07-16 2:30PM EDT | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA230616C01040000 | 2021-07-16 2:49PM EDT | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 50.00% |
| NVDA230616C01060000 | 2021-07-19 12:00PM EDT | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA230616C01080000 | 2021-07-19 12:05AM EDT | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA230616C01100000 | 2021-07-16 3:53PM EDT | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| NVDA230616C01120000 | 2021-07-01 11:47AM EDT | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA230616C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C01150000 | 2021-07-15 3:31PM EDT | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA230616C01160000 | 2021-07-15 3:31PM EDT | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| NVDA230616C01180000 | 2021-07-09 10:13AM EDT | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA230616C01200000 | 2021-07-16 3:58PM EDT | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA230616C01250000 | 2021-07-08 3:39PM EDT | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C01300000 | 2021-07-07 3:57PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NVDA230616C01350000 | 2021-07-15 11:55AM EDT | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230616C01400000 | 2021-07-19 11:53AM EDT | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| NVDA230616C01450000 | 2021-07-15 1:43PM EDT | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230616C01500000 | 2021-07-16 12:46PM EDT | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230616C01550000 | 2021-07-19 12:33PM EDT | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NVDA230616C01600000 | 2021-07-19 3:47PM EDT | 1,600.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 57 | 208 | 50.00% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00005000 | 2023-03-14 3:36PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 250.00% |
| NVDA230616P00010000 | 2023-03-14 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 206.25% |
| NVDA230616P00015000 | 2023-02-22 12:37PM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 210.94% |
| NVDA230616P00020000 | 2023-03-20 3:42PM EDT | 20.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 516 | 198.05% |
| NVDA230616P00022500 | 2023-02-03 2:48PM EDT | 22.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 137 | 188.67% |
| NVDA230616P00025000 | 2023-03-03 1:39PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 246 | 175.78% |
| NVDA230616P00030000 | 2023-03-20 1:02PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 4,059 | 166.41% |
| NVDA230616P00035000 | 2023-03-15 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 692 | 154.30% |
| NVDA230616P00040000 | 2023-03-20 3:48PM EDT | 40.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 1,047 | 145.31% |
| NVDA230616P00045000 | 2023-03-22 3:56PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,471 | 118.75% |
| NVDA230616P00050000 | 2023-03-21 9:58AM EDT | 50.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 9,798 | 116.41% |
| NVDA230616P00055000 | 2023-03-21 2:09PM EDT | 55.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 2,379 | 111.72% |
| NVDA230616P00060000 | 2023-03-23 11:10AM EDT | 60.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 1,229 | 107.42% |
| NVDA230616P00062500 | 2023-03-23 3:29PM EDT | 62.50 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 66 | 9,110 | 107.03% |
| NVDA230616P00065000 | 2023-03-23 2:01PM EDT | 65.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 19 | 4,011 | 101.56% |
| NVDA230616P00067500 | 2023-03-22 10:30AM EDT | 67.50 | 0.05 | 0.02 | 0.11 | 0.00 | - | 11 | 2,734 | 105.08% |
| NVDA230616P00070000 | 2023-03-23 2:24PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 20 | 4,707 | 97.66% |
| NVDA230616P00072500 | 2023-03-23 1:39PM EDT | 72.50 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 8 | 1,272 | 94.14% |
| NVDA230616P00075000 | 2023-03-20 2:47PM EDT | 75.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 6 | 2,641 | 95.70% |
| NVDA230616P00077500 | 2023-03-22 3:21PM EDT | 77.50 | 0.07 | 0.03 | 0.23 | 0.00 | - | 37 | 3,303 | 102.34% |
| NVDA230616P00080000 | 2023-03-23 9:48AM EDT | 80.00 | 0.10 | 0.03 | 0.09 | +0.02 | +25.00% | 1 | 5,969 | 91.99% |
| NVDA230616P00082500 | 2023-03-22 3:15PM EDT | 82.50 | 0.09 | 0.03 | 0.10 | 0.00 | - | 9 | 1,991 | 90.63% |
| NVDA230616P00085000 | 2023-03-23 2:01PM EDT | 85.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 51 | 2,289 | 91.41% |
| NVDA230616P00087500 | 2023-03-22 10:07AM EDT | 87.50 | 0.10 | 0.04 | 0.12 | 0.00 | - | 113 | 2,663 | 88.09% |
| NVDA230616P00090000 | 2023-03-23 10:54AM EDT | 90.00 | 0.10 | 0.02 | 0.12 | -0.03 | -23.08% | 2 | 3,666 | 84.77% |
| NVDA230616P00092500 | 2023-03-17 2:31PM EDT | 92.50 | 0.20 | 0.08 | 0.12 | 0.00 | - | 57 | 2,982 | 85.94% |
| NVDA230616P00095000 | 2023-03-23 2:48PM EDT | 95.00 | 0.15 | 0.03 | 0.16 | +0.02 | +15.38% | 46 | 2,422 | 83.40% |
| NVDA230616P00097500 | 2023-03-23 12:23PM EDT | 97.50 | 0.15 | 0.05 | 0.18 | +0.01 | +7.14% | 1 | 1,116 | 83.20% |
| NVDA230616P00100000 | 2023-03-23 3:56PM EDT | 100.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 47 | 9,104 | 84.77% |
| NVDA230616P00102500 | 2023-03-23 11:17AM EDT | 102.50 | 0.17 | 0.08 | 0.21 | -0.03 | -15.00% | 501 | 2,001 | 81.54% |
| NVDA230616P00105000 | 2023-03-22 2:31PM EDT | 105.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 29 | 3,497 | 85.16% |
| NVDA230616P00107500 | 2023-03-23 3:54PM EDT | 107.50 | 0.21 | 0.15 | 0.22 | -0.03 | -12.50% | 3 | 1,855 | 80.08% |
| NVDA230616P00110000 | 2023-03-23 2:35PM EDT | 110.00 | 0.25 | 0.20 | 0.40 | +0.01 | +4.17% | 33 | 3,874 | 83.25% |
| NVDA230616P00112500 | 2023-03-23 1:46PM EDT | 112.50 | 0.25 | 0.22 | 0.42 | -0.04 | -13.79% | 151 | 1,105 | 82.03% |
| NVDA230616P00115000 | 2023-03-23 3:08PM EDT | 115.00 | 0.32 | 0.26 | 0.32 | +0.05 | +18.52% | 76 | 3,606 | 79.10% |
| NVDA230616P00117500 | 2023-03-22 3:27PM EDT | 117.50 | 0.31 | 0.20 | 0.35 | -0.02 | -6.06% | 6 | 2,691 | 76.71% |
| NVDA230616P00120000 | 2023-03-23 2:59PM EDT | 120.00 | 0.37 | 0.31 | 0.46 | -0.02 | -5.13% | 92 | 8,033 | 78.52% |
| NVDA230616P00122500 | 2023-03-23 2:43PM EDT | 122.50 | 0.44 | 0.36 | 0.41 | +0.04 | +10.00% | 2 | 911 | 76.66% |
| NVDA230616P00125000 | 2023-03-23 2:58PM EDT | 125.00 | 0.48 | 0.40 | 0.45 | +0.05 | +11.63% | 51 | 4,320 | 75.98% |
| NVDA230616P00127500 | 2023-03-23 2:42PM EDT | 127.50 | 0.52 | 0.43 | 0.48 | +0.07 | +15.56% | 1 | 759 | 74.95% |
| NVDA230616P00130000 | 2023-03-23 2:48PM EDT | 130.00 | 0.59 | 0.48 | 0.53 | +0.10 | +20.41% | 106 | 5,517 | 74.37% |
| NVDA230616P00132500 | 2023-03-23 2:42PM EDT | 132.50 | 0.63 | 0.52 | 0.58 | +0.15 | +31.25% | 1 | 1,635 | 73.58% |
| NVDA230616P00135000 | 2023-03-23 2:52PM EDT | 135.00 | 0.67 | 0.57 | 0.63 | +0.02 | +3.08% | 12 | 2,857 | 72.85% |
| NVDA230616P00137500 | 2023-03-23 3:07PM EDT | 137.50 | 0.71 | 0.63 | 0.68 | +0.12 | +20.34% | 47 | 2,273 | 72.17% |
| NVDA230616P00140000 | 2023-03-23 3:58PM EDT | 140.00 | 0.70 | 0.69 | 0.74 | -0.09 | -11.39% | 130 | 5,785 | 71.48% |
| NVDA230616P00142500 | 2023-03-23 10:21AM EDT | 142.50 | 0.76 | 0.76 | 0.80 | +0.06 | +8.57% | 13 | 1,469 | 70.83% |
| NVDA230616P00145000 | 2023-03-23 3:09PM EDT | 145.00 | 0.92 | 0.84 | 0.87 | +0.10 | +12.20% | 19 | 4,139 | 70.24% |
| NVDA230616P00147500 | 2023-03-23 3:23PM EDT | 147.50 | 1.03 | 0.90 | 0.95 | +0.12 | +13.19% | 30 | 2,211 | 69.53% |
| NVDA230616P00150000 | 2023-03-23 3:56PM EDT | 150.00 | 1.02 | 0.99 | 1.03 | -0.09 | -8.11% | 654 | 12,238 | 68.95% |
| NVDA230616P00152500 | 2023-03-23 3:29PM EDT | 152.50 | 1.19 | 1.08 | 1.12 | +0.10 | +9.17% | 8 | 1,108 | 68.36% |
| NVDA230616P00155000 | 2023-03-23 2:06PM EDT | 155.00 | 1.25 | 1.17 | 1.26 | 0.00 | - | 5 | 3,373 | 67.97% |
| NVDA230616P00157500 | 2023-03-23 3:29PM EDT | 157.50 | 1.41 | 1.28 | 1.33 | +0.13 | +10.16% | 45 | 2,578 | 67.24% |
| NVDA230616P00160000 | 2023-03-23 3:46PM EDT | 160.00 | 1.45 | 1.39 | 1.48 | -0.08 | -5.23% | 303 | 7,485 | 66.85% |
| NVDA230616P00162500 | 2023-03-23 3:56PM EDT | 162.50 | 1.55 | 1.52 | 1.57 | +0.10 | +6.90% | 29 | 3,525 | 66.19% |
| NVDA230616P00165000 | 2023-03-23 3:58PM EDT | 165.00 | 1.68 | 1.65 | 2.16 | -0.10 | -5.62% | 79 | 4,088 | 67.51% |
| NVDA230616P00167500 | 2023-03-23 2:39PM EDT | 167.50 | 2.00 | 1.79 | 1.85 | +0.34 | +20.48% | 7 | 1,496 | 65.14% |
| NVDA230616P00170000 | 2023-03-23 3:51PM EDT | 170.00 | 1.98 | 1.94 | 2.00 | -0.17 | -7.91% | 136 | 6,189 | 64.62% |
| NVDA230616P00172500 | 2023-03-23 2:17PM EDT | 172.50 | 2.23 | 2.11 | 2.15 | +0.10 | +4.69% | 13 | 2,275 | 64.10% |
| NVDA230616P00175000 | 2023-03-23 3:35PM EDT | 175.00 | 2.53 | 2.28 | 2.38 | +0.03 | +1.20% | 175 | 3,794 | 63.77% |
| NVDA230616P00177500 | 2023-03-23 12:44PM EDT | 177.50 | 2.35 | 2.47 | 2.52 | -0.12 | -4.86% | 4 | 875 | 63.15% |
| NVDA230616P00180000 | 2023-03-23 3:54PM EDT | 180.00 | 2.71 | 2.66 | 2.72 | -0.30 | -9.97% | 341 | 5,914 | 62.65% |
| NVDA230616P00182500 | 2023-03-23 2:00PM EDT | 182.50 | 2.97 | 2.88 | 2.94 | +0.07 | +2.41% | 7 | 1,719 | 62.22% |
| NVDA230616P00185000 | 2023-03-23 3:24PM EDT | 185.00 | 3.40 | 3.10 | 3.20 | -0.05 | -1.45% | 282 | 2,932 | 61.83% |
| NVDA230616P00187500 | 2023-03-23 2:56PM EDT | 187.50 | 3.85 | 3.35 | 3.45 | +0.61 | +18.83% | 16 | 2,543 | 61.41% |
| NVDA230616P00190000 | 2023-03-23 3:58PM EDT | 190.00 | 3.60 | 3.60 | 3.70 | -0.40 | -10.00% | 182 | 4,781 | 60.92% |
| NVDA230616P00192500 | 2023-03-23 3:59PM EDT | 192.50 | 3.95 | 3.90 | 4.00 | +0.10 | +2.60% | 4 | 1,133 | 60.60% |
| NVDA230616P00195000 | 2023-03-23 3:54PM EDT | 195.00 | 4.20 | 4.15 | 4.25 | -0.45 | -9.68% | 66 | 1,743 | 59.97% |
| NVDA230616P00197500 | 2023-03-23 3:41PM EDT | 197.50 | 4.85 | 4.50 | 4.65 | 0.00 | - | 72 | 2,811 | 59.82% |
| NVDA230616P00200000 | 2023-03-23 3:59PM EDT | 200.00 | 4.85 | 4.80 | 4.90 | -0.56 | -10.35% | 2,091 | 10,454 | 59.18% |
| NVDA230616P00202500 | 2023-03-23 3:00PM EDT | 202.50 | 5.55 | 5.15 | 5.30 | +0.35 | +6.73% | 57 | 1,877 | 58.87% |
| NVDA230616P00205000 | 2023-03-23 3:12PM EDT | 205.00 | 5.90 | 5.55 | 5.65 | -0.21 | -3.44% | 73 | 2,608 | 58.48% |
| NVDA230616P00207500 | 2023-03-23 3:57PM EDT | 207.50 | 5.96 | 5.95 | 6.15 | -0.59 | -9.01% | 21 | 1,144 | 58.28% |
| NVDA230616P00210000 | 2023-03-23 3:59PM EDT | 210.00 | 6.40 | 6.30 | 6.40 | -0.65 | -9.22% | 373 | 3,696 | 57.50% |
| NVDA230616P00212500 | 2023-03-23 2:40PM EDT | 212.50 | 7.60 | 6.75 | 6.90 | +1.60 | +26.67% | 69 | 1,333 | 57.25% |
| NVDA230616P00215000 | 2023-03-23 3:56PM EDT | 215.00 | 7.30 | 7.25 | 7.45 | -0.75 | -9.32% | 464 | 1,896 | 57.06% |
| NVDA230616P00217500 | 2023-03-23 2:40PM EDT | 217.50 | 7.65 | 7.75 | 7.95 | -0.10 | -1.29% | 133 | 1,497 | 56.73% |
| NVDA230616P00220000 | 2023-03-23 3:58PM EDT | 220.00 | 8.30 | 8.25 | 8.45 | -0.90 | -9.78% | 374 | 4,597 | 56.31% |
| NVDA230616P00222500 | 2023-03-23 12:59PM EDT | 222.50 | 8.70 | 8.80 | 9.00 | -0.79 | -8.32% | 58 | 1,225 | 55.98% |
| NVDA230616P00225000 | 2023-03-23 3:58PM EDT | 225.00 | 9.37 | 9.35 | 9.60 | -1.14 | -10.85% | 183 | 2,308 | 55.64% |
| NVDA230616P00227500 | 2023-03-23 3:31PM EDT | 227.50 | 10.85 | 9.95 | 13.15 | +1.05 | +10.71% | 43 | 1,246 | 59.10% |
| NVDA230616P00230000 | 2023-03-23 3:37PM EDT | 230.00 | 10.65 | 10.35 | 11.00 | -1.05 | -8.97% | 240 | 2,741 | 54.88% |
| NVDA230616P00232500 | 2023-03-23 3:53PM EDT | 232.50 | 11.30 | 11.20 | 11.80 | -1.20 | -9.60% | 156 | 1,027 | 54.96% |
| NVDA230616P00235000 | 2023-03-23 2:44PM EDT | 235.00 | 12.00 | 11.90 | 12.45 | -1.04 | -7.98% | 133 | 1,628 | 54.59% |
| NVDA230616P00237500 | 2023-03-23 2:23PM EDT | 237.50 | 13.75 | 12.60 | 12.95 | +1.05 | +8.27% | 31 | 991 | 53.97% |
| NVDA230616P00240000 | 2023-03-23 3:59PM EDT | 240.00 | 13.40 | 12.60 | 13.95 | -1.55 | -10.37% | 475 | 1,371 | 53.07% |
| NVDA230616P00242500 | 2023-03-23 3:30PM EDT | 242.50 | 15.05 | 12.40 | 17.30 | -0.65 | -4.14% | 272 | 630 | 54.53% |
| NVDA230616P00245000 | 2023-03-23 3:45PM EDT | 245.00 | 15.05 | 14.90 | 15.10 | -1.42 | -8.62% | 135 | 888 | 52.73% |
| NVDA230616P00247500 | 2023-03-23 3:50PM EDT | 247.50 | 15.60 | 15.75 | 16.35 | -1.61 | -9.36% | 92 | 484 | 52.85% |
| NVDA230616P00250000 | 2023-03-23 3:59PM EDT | 250.00 | 16.55 | 16.60 | 17.05 | -2.05 | -11.02% | 870 | 3,277 | 52.31% |
| NVDA230616P00255000 | 2023-03-23 3:57PM EDT | 255.00 | 18.44 | 18.40 | 18.60 | -2.16 | -10.49% | 780 | 1,175 | 51.29% |
| NVDA230616P00260000 | 2023-03-23 3:56PM EDT | 260.00 | 20.45 | 20.45 | 20.70 | -2.28 | -10.03% | 436 | 1,495 | 50.82% |
| NVDA230616P00265000 | 2023-03-23 3:57PM EDT | 265.00 | 22.60 | 22.60 | 22.80 | -2.58 | -10.25% | 336 | 553 | 50.17% |
| NVDA230616P00270000 | 2023-03-23 3:59PM EDT | 270.00 | 24.95 | 24.90 | 25.30 | -2.70 | -9.76% | 757 | 439 | 50.15% |
| NVDA230616P00275000 | 2023-03-23 3:59PM EDT | 275.00 | 27.35 | 27.35 | 27.60 | -2.65 | -8.83% | 201 | 436 | 49.27% |
| NVDA230616P00280000 | 2023-03-23 3:55PM EDT | 280.00 | 29.99 | 29.95 | 30.30 | -1.81 | -5.69% | 203 | 378 | 48.88% |
| NVDA230616P00285000 | 2023-03-23 3:56PM EDT | 285.00 | 32.65 | 32.70 | 33.10 | -0.70 | -2.10% | 79 | 110 | 48.41% |
| NVDA230616P00287500 | 2023-03-23 2:39PM EDT | 287.50 | 34.40 | 34.00 | 36.35 | -0.37 | -1.06% | 81 | 150 | 51.60% |
| NVDA230616P00290000 | 2023-03-23 3:54PM EDT | 290.00 | 35.45 | 35.45 | 36.30 | -2.67 | -7.00% | 58 | 129 | 48.42% |
| NVDA230616P00295000 | 2023-03-23 1:51PM EDT | 295.00 | 38.67 | 37.65 | 39.45 | +1.67 | +4.51% | 7 | 55 | 48.07% |
| NVDA230616P00300000 | 2023-03-23 3:54PM EDT | 300.00 | 41.60 | 41.35 | 43.55 | -3.24 | -7.23% | 169 | 376 | 49.34% |
| NVDA230616P00305000 | 2023-03-23 3:57PM EDT | 305.00 | 45.30 | 44.55 | 46.55 | -1.20 | -2.58% | 7 | 6 | 48.19% |
| NVDA230616P00310000 | 2023-03-23 2:00PM EDT | 310.00 | 49.40 | 46.50 | 50.85 | -3.45 | -6.53% | 4 | 7 | 49.44% |
| NVDA230616P00312500 | 2023-03-23 2:00PM EDT | 312.50 | 51.00 | 48.80 | 52.15 | -49.32 | -49.16% | 2 | 1 | 48.21% |
| NVDA230616P00320000 | 2023-03-23 3:28PM EDT | 320.00 | 57.83 | 53.90 | 57.70 | +0.23 | +0.40% | 1 | 770 | 47.58% |
| NVDA230616P00325000 | 2023-03-17 12:25PM EDT | 325.00 | 72.00 | 58.30 | 61.25 | 0.00 | - | 1 | 70 | 46.48% |
| NVDA230616P00330000 | 2023-03-22 10:30AM EDT | 330.00 | 66.33 | 61.70 | 65.75 | 0.00 | - | 1 | 15 | 47.40% |
| NVDA230616P00337500 | 2023-03-14 10:57AM EDT | 337.50 | 97.89 | 67.95 | 71.25 | 0.00 | - | 2 | 1 | 45.17% |
| NVDA230616P00340000 | 2023-03-22 11:34AM EDT | 340.00 | 72.85 | 69.55 | 73.40 | 0.00 | - | 2 | 144 | 45.12% |
| NVDA230616P00350000 | 2023-03-23 3:36PM EDT | 350.00 | 82.50 | 78.70 | 82.20 | +3.47 | +4.39% | 1 | 163 | 44.99% |
| NVDA230616P00360000 | 2023-03-16 3:40PM EDT | 360.00 | 107.05 | 87.85 | 90.90 | 0.00 | - | 1 | 2 | 43.51% |
| NVDA230616P00362500 | 2023-02-21 1:24PM EDT | 362.50 | 153.43 | 90.65 | 92.65 | 0.00 | - | 5 | 0 | 41.00% |
| NVDA230616P00370000 | 2023-02-02 1:15PM EDT | 370.00 | 156.63 | 130.40 | 131.95 | 0.00 | - | 302 | 0 | 117.89% |
| NVDA230616P00375000 | 2023-02-02 1:07PM EDT | 375.00 | 162.42 | 135.50 | 136.80 | 0.00 | - | 300 | 0 | 119.82% |
| NVDA230616P00380000 | 2023-03-13 3:04PM EDT | 380.00 | 148.97 | 106.25 | 110.55 | 0.00 | - | 2 | 0 | 47.77% |
| NVDA230616P00387500 | 2022-10-26 11:36AM EDT | 387.50 | 254.19 | 222.25 | 227.20 | 0.00 | - | 20 | 0 | 272.35% |
| NVDA230616P00390000 | 2023-02-23 12:11PM EDT | 390.00 | 155.36 | 116.55 | 120.15 | 0.00 | - | 43 | 0 | 48.46% |
| NVDA230616P00400000 | 2023-03-16 11:54AM EDT | 400.00 | 150.08 | 126.95 | 129.55 | 0.00 | - | 7 | 1 | 47.47% |
| NVDA230616P00410000 | 2023-02-23 1:15PM EDT | 410.00 | 175.67 | 136.90 | 139.35 | 0.00 | - | 20 | 0 | 48.41% |
| NVDA230616P00420000 | 2023-03-13 12:24PM EDT | 420.00 | 189.62 | 146.90 | 149.35 | 0.00 | - | 5 | 1 | 50.60% |
| NVDA230616P00425000 | 2023-02-14 2:30PM EDT | 425.00 | 196.74 | 168.30 | 170.75 | 0.00 | - | 10 | 0 | 101.80% |
| NVDA230616P00430000 | 2023-03-10 2:16PM EDT | 430.00 | 199.07 | 156.90 | 159.30 | 0.00 | - | 4 | 1 | 52.33% |
| NVDA230616P00440000 | 2023-03-13 11:48AM EDT | 440.00 | 208.81 | 166.90 | 169.30 | 0.00 | - | 2 | 0 | 54.37% |
| NVDA230616P00450000 | 2023-03-14 11:28AM EDT | 450.00 | 208.40 | 176.90 | 179.30 | 0.00 | - | 6 | 0 | 56.35% |
| NVDA230616P00460000 | 2023-03-06 12:45PM EDT | 460.00 | 220.29 | 186.90 | 189.30 | 0.00 | - | 6 | 0 | 58.28% |
| NVDA230616P00470000 | 2023-03-06 12:51PM EDT | 470.00 | 230.50 | 196.90 | 199.30 | 0.00 | - | 14 | 0 | 60.13% |
| NVDA230616P00475000 | 2021-12-17 1:34PM EDT | 475.00 | 208.01 | 223.15 | 227.25 | 0.00 | - | 2 | 0 | 128.59% |
| NVDA230616P00480000 | 2023-03-06 1:52PM EDT | 480.00 | 242.22 | 206.85 | 209.30 | 0.00 | - | 84 | 0 | 61.94% |
| NVDA230616P00490000 | 2023-03-06 1:03PM EDT | 490.00 | 250.00 | 216.85 | 219.35 | 0.00 | - | 102 | 0 | 64.14% |
| NVDA230616P00500000 | 2023-03-06 1:46PM EDT | 500.00 | 261.58 | 226.80 | 229.40 | 0.00 | - | 9 | 0 | 66.28% |
| NVDA230616P00510000 | 2021-07-02 10:17AM EDT | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2022-07-06 9:40AM EDT | 520.00 | 370.42 | 326.05 | 334.70 | 0.00 | - | 1 | 0 | 258.56% |
| NVDA230616P00530000 | 2021-07-16 3:22PM EDT | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2023-02-09 1:20PM EDT | 540.00 | 311.02 | 308.25 | 312.25 | 0.00 | - | 2 | 0 | 186.22% |
| NVDA230616P00550000 | 2021-07-16 1:28PM EDT | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2022-06-29 11:47AM EDT | 560.00 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 283.28% |
| NVDA230616P00570000 | 2021-07-08 9:30AM EDT | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2022-07-18 3:12PM EDT | 580.00 | 418.53 | 392.40 | 400.50 | 0.00 | - | 2 | 0 | 283.58% |
| NVDA230616P00590000 | 2021-07-15 10:19AM EDT | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2023-02-24 2:41PM EDT | 600.00 | 367.75 | 326.15 | 329.85 | 0.00 | - | 4 | 0 | 85.38% |
| NVDA230616P00610000 | 2021-07-19 12:17PM EDT | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2021-07-16 12:41PM EDT | 620.00 | 93.54 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA230616P00630000 | 2021-07-14 2:03PM EDT | 630.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| NVDA230616P00640000 | 2021-07-16 3:47PM EDT | 640.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA230616P00650000 | 2021-07-16 2:01PM EDT | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA230616P00660000 | 2021-07-12 3:28PM EDT | 660.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA230616P00670000 | 2021-07-09 10:54AM EDT | 670.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00680000 | 2021-07-12 12:16PM EDT | 680.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00690000 | 2021-07-14 1:31PM EDT | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA230616P00700000 | 2021-07-19 3:06PM EDT | 700.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 73 | 151 | 0.00% |
| NVDA230616P00710000 | 2021-07-08 11:26AM EDT | 710.00 | 142.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA230616P00720000 | 2021-07-16 2:01PM EDT | 720.00 | 147.61 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00730000 | 2021-07-19 12:38PM EDT | 730.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| NVDA230616P00740000 | 2021-07-16 2:49PM EDT | 740.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 123 | 143 | 0.00% |
| NVDA230616P00750000 | 2021-07-16 10:10AM EDT | 750.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA230616P00760000 | 2021-07-15 2:40PM EDT | 760.00 | 166.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA230616P00770000 | 2021-07-16 2:32PM EDT | 770.00 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA230616P00780000 | 2021-07-14 11:54AM EDT | 780.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00790000 | 2021-07-15 1:05PM EDT | 790.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 2:16PM EDT | 800.00 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616P00810000 | 2021-07-06 10:13AM EDT | 810.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00820000 | 2021-07-15 11:55AM EDT | 820.00 | 201.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00840000 | 2021-07-08 9:30AM EDT | 840.00 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00850000 | 2021-07-16 2:59PM EDT | 850.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| NVDA230616P00860000 | 2021-07-08 11:30AM EDT | 860.00 | 208.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00880000 | 2021-07-19 12:05AM EDT | 880.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00890000 | 2021-06-28 3:08PM EDT | 890.00 | 220.21 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 3:08PM EDT | 900.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230616P00920000 | 2021-06-29 2:58PM EDT | 920.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA230616P00940000 | 2021-06-14 12:14AM EDT | 940.00 | 301.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00950000 | 2021-07-02 9:33AM EDT | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA230616P00960000 | 2021-07-07 1:42PM EDT | 960.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00970000 | 2021-06-14 12:14AM EDT | 970.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00990000 | 2021-06-14 12:14AM EDT | 990.00 | 341.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01000000 | 2021-07-07 1:41PM EDT | 1,000.00 | 306.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P01040000 | 2021-07-19 12:05AM EDT | 1,040.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01060000 | 2021-06-25 10:22AM EDT | 1,060.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P01080000 | 2021-07-08 11:54AM EDT | 1,080.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230616P01100000 | 2021-06-28 2:19PM EDT | 1,100.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P01160000 | 2021-07-07 1:43PM EDT | 1,160.00 | 416.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01200000 | 2021-07-01 3:53PM EDT | 1,200.00 | 451.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01400000 | 2021-07-15 2:01PM EDT | 1,400.00 | 667.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P01500000 | 2021-06-28 12:38PM EDT | 1,500.00 | 747.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P01600000 | 2021-07-15 2:01PM EDT | 1,600.00 | 856.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
