認購期權範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020C00050000 | 2023-09-11 11:21AM EDT | 50.00 | 397.80 | 363.95 | 368.30 | 0.00 | - | 2 | 156 | 246.88% |
| NVDA231020C00055000 | 2023-09-11 11:20AM EDT | 55.00 | 392.80 | 359.00 | 363.60 | 0.00 | - | 2 | 103 | 287.50% |
| NVDA231020C00060000 | 2023-09-11 11:25AM EDT | 60.00 | 388.40 | 354.00 | 358.35 | 0.00 | - | 2 | 8 | 248.44% |
| NVDA231020C00065000 | 2023-09-21 3:21PM EDT | 65.00 | 346.30 | 349.20 | 354.10 | 0.00 | - | 2 | 23 | 298.83% |
| NVDA231020C00070000 | 2023-09-11 11:25AM EDT | 70.00 | 378.35 | 344.70 | 349.60 | 0.00 | - | 6 | 21 | 315.23% |
| NVDA231020C00075000 | 2023-09-21 3:22PM EDT | 75.00 | 336.20 | 339.10 | 343.40 | 0.00 | - | 2 | 64 | 235.74% |
| NVDA231020C00080000 | 2023-09-21 3:20PM EDT | 80.00 | 331.60 | 334.05 | 338.80 | 0.00 | - | 2 | 42 | 248.05% |
| NVDA231020C00085000 | 2023-09-06 12:08PM EDT | 85.00 | 383.30 | 329.10 | 333.45 | 0.00 | - | 8 | 51 | 222.27% |
| NVDA231020C00090000 | 2023-09-06 2:12PM EDT | 90.00 | 380.60 | 324.15 | 328.60 | 0.00 | - | 4 | 23 | 225.98% |
| NVDA231020C00095000 | 2023-09-11 11:25AM EDT | 95.00 | 353.45 | 319.15 | 323.55 | 0.00 | - | 4 | 7 | 215.63% |
| NVDA231020C00100000 | 2023-09-21 9:48AM EDT | 100.00 | 316.00 | 314.20 | 318.80 | 0.00 | - | 8 | 23 | 220.70% |
| NVDA231020C00105000 | 2023-09-06 2:20PM EDT | 105.00 | 366.20 | 309.20 | 313.45 | 0.00 | - | 6 | 26 | 198.83% |
| NVDA231020C00110000 | 2023-09-11 11:21AM EDT | 110.00 | 338.10 | 304.35 | 309.25 | 0.00 | - | 2 | 44 | 222.66% |
| NVDA231020C00115000 | 2023-09-06 2:26PM EDT | 115.00 | 356.00 | 299.80 | 304.70 | 0.00 | - | 2 | 16 | 232.23% |
| NVDA231020C00120000 | 2023-09-21 12:13PM EDT | 120.00 | 294.15 | 294.40 | 299.30 | 0.00 | - | 1 | 27 | 210.74% |
| NVDA231020C00125000 | 2023-09-13 2:30PM EDT | 125.00 | 332.11 | 289.25 | 294.00 | 0.00 | - | 1 | 1 | 194.14% |
| NVDA231020C00130000 | 2023-09-21 3:20PM EDT | 130.00 | 281.70 | 284.35 | 288.90 | 0.00 | - | 2 | 15 | 188.09% |
| NVDA231020C00135000 | 2023-09-15 9:45AM EDT | 135.00 | 316.57 | 279.35 | 283.80 | 0.00 | - | 1 | 8 | 179.88% |
| NVDA231020C00140000 | 2023-09-19 2:37PM EDT | 140.00 | 298.65 | 275.40 | 278.70 | 0.00 | - | 14 | 55 | 192.58% |
| NVDA231020C00145000 | 2023-09-18 10:50AM EDT | 145.00 | 291.37 | 269.40 | 274.05 | 0.00 | - | 5 | 10 | 175.59% |
| NVDA231020C00150000 | 2023-09-22 3:42PM EDT | 150.00 | 268.96 | 264.40 | 268.75 | +3.69 | +1.39% | 2 | 66 | 163.87% |
| NVDA231020C00155000 | 2023-09-21 1:59PM EDT | 155.00 | 260.28 | 259.45 | 264.20 | 0.00 | - | 4 | 27 | 168.70% |
| NVDA231020C00160000 | 2023-09-21 2:12PM EDT | 160.00 | 254.88 | 254.45 | 258.80 | 0.00 | - | 42 | 79 | 156.30% |
| NVDA231020C00165000 | 2023-09-19 1:23PM EDT | 165.00 | 270.49 | 249.50 | 254.10 | 0.00 | - | 4 | 69 | 157.91% |
| NVDA231020C00170000 | 2023-09-21 10:32AM EDT | 170.00 | 246.90 | 244.50 | 248.85 | 0.00 | - | 4 | 39 | 148.93% |
| NVDA231020C00175000 | 2023-09-21 3:39PM EDT | 175.00 | 236.87 | 239.55 | 244.15 | 0.00 | - | 9 | 15 | 150.15% |
| NVDA231020C00180000 | 2023-09-21 3:58PM EDT | 180.00 | 231.53 | 235.20 | 238.90 | 0.00 | - | 6 | 44 | 151.07% |
| NVDA231020C00185000 | 2023-09-21 3:58PM EDT | 185.00 | 226.54 | 229.60 | 234.25 | 0.00 | - | 1 | 115 | 143.36% |
| NVDA231020C00190000 | 2023-09-22 11:22AM EDT | 190.00 | 231.18 | 224.60 | 228.95 | -14.69 | -5.97% | 9 | 64 | 134.91% |
| NVDA231020C00195000 | 2023-09-15 2:01PM EDT | 195.00 | 246.21 | 219.65 | 224.30 | 0.00 | - | 10 | 47 | 136.08% |
| NVDA231020C00200000 | 2023-09-21 10:13AM EDT | 200.00 | 215.50 | 214.65 | 219.00 | 0.00 | - | 5 | 121 | 128.17% |
| NVDA231020C00205000 | 2023-09-15 10:51AM EDT | 205.00 | 241.67 | 209.70 | 214.30 | 0.00 | - | 1 | 107 | 128.52% |
| NVDA231020C00210000 | 2023-09-22 12:32PM EDT | 210.00 | 209.70 | 204.70 | 209.05 | +5.95 | +2.92% | 4 | 115 | 121.68% |
| NVDA231020C00215000 | 2023-09-21 2:45PM EDT | 215.00 | 200.10 | 199.75 | 204.40 | 0.00 | - | 1 | 40 | 122.31% |
| NVDA231020C00220000 | 2023-09-19 1:53PM EDT | 220.00 | 217.67 | 194.80 | 199.10 | 0.00 | - | 4 | 145 | 115.87% |
| NVDA231020C00225000 | 2023-09-22 3:02PM EDT | 225.00 | 192.80 | 189.75 | 194.60 | +5.57 | +2.97% | 1 | 124 | 116.65% |
| NVDA231020C00230000 | 2023-09-22 12:50PM EDT | 230.00 | 189.63 | 185.00 | 189.85 | +7.23 | +3.96% | 3 | 120 | 117.14% |
| NVDA231020C00235000 | 2023-09-22 11:56AM EDT | 235.00 | 184.97 | 180.40 | 185.30 | +4.56 | +2.53% | 2 | 127 | 119.39% |
| NVDA231020C00240000 | 2023-09-22 3:22PM EDT | 240.00 | 180.00 | 174.95 | 179.65 | +5.00 | +2.86% | 2 | 156 | 107.81% |
| NVDA231020C00245000 | 2023-09-22 10:20AM EDT | 245.00 | 170.23 | 170.40 | 175.30 | -0.32 | -0.19% | 1 | 137 | 111.82% |
| NVDA231020C00250000 | 2023-09-22 12:17PM EDT | 250.00 | 171.00 | 166.30 | 168.25 | +7.80 | +4.78% | 10 | 376 | 100.42% |
| NVDA231020C00255000 | 2023-09-21 3:43PM EDT | 255.00 | 158.45 | 160.15 | 165.05 | 0.00 | - | 1 | 152 | 101.47% |
| NVDA231020C00260000 | 2023-09-22 12:12PM EDT | 260.00 | 160.57 | 155.00 | 159.40 | +2.62 | +1.66% | 2 | 356 | 92.58% |
| NVDA231020C00265000 | 2023-09-19 10:34AM EDT | 265.00 | 169.92 | 150.20 | 154.35 | 0.00 | - | 1 | 150 | 90.38% |
| NVDA231020C00270000 | 2023-09-19 10:58AM EDT | 270.00 | 163.02 | 145.05 | 149.85 | 0.00 | - | 1 | 464 | 89.43% |
| NVDA231020C00275000 | 2023-09-22 9:30AM EDT | 275.00 | 141.85 | 140.15 | 144.15 | -0.12 | -0.08% | 1 | 268 | 82.28% |
| NVDA231020C00280000 | 2023-09-20 2:16PM EDT | 280.00 | 152.08 | 135.35 | 139.15 | 0.00 | - | 1 | 354 | 80.52% |
| NVDA231020C00285000 | 2023-09-22 1:11PM EDT | 285.00 | 134.21 | 130.20 | 134.15 | +1.38 | +1.04% | 1 | 340 | 76.49% |
| NVDA231020C00290000 | 2023-09-22 10:16AM EDT | 290.00 | 124.60 | 125.30 | 129.15 | -1.90 | -1.50% | 2 | 605 | 74.10% |
| NVDA231020C00295000 | 2023-09-22 1:34PM EDT | 295.00 | 122.86 | 120.45 | 124.15 | -24.49 | -16.62% | 7 | 218 | 72.00% |
| NVDA231020C00300000 | 2023-09-22 2:58PM EDT | 300.00 | 117.00 | 115.55 | 119.15 | +1.08 | +0.93% | 1 | 851 | 69.58% |
| NVDA231020C00305000 | 2023-09-21 12:10PM EDT | 305.00 | 109.88 | 110.55 | 114.15 | 0.00 | - | 1 | 278 | 66.63% |
| NVDA231020C00310000 | 2023-09-21 3:28PM EDT | 310.00 | 102.53 | 106.00 | 110.90 | 0.00 | - | 3 | 460 | 73.03% |
| NVDA231020C00315000 | 2023-09-21 10:52AM EDT | 315.00 | 103.40 | 101.00 | 105.65 | 0.00 | - | 1 | 525 | 68.95% |
| NVDA231020C00320000 | 2023-09-22 3:52PM EDT | 320.00 | 97.98 | 96.40 | 100.20 | +4.43 | +4.74% | 3 | 655 | 65.64% |
| NVDA231020C00325000 | 2023-09-22 11:06AM EDT | 325.00 | 97.82 | 91.50 | 94.50 | +5.66 | +6.14% | 1 | 331 | 60.43% |
| NVDA231020C00330000 | 2023-09-21 3:36PM EDT | 330.00 | 83.50 | 87.20 | 89.70 | 0.00 | - | 7 | 514 | 60.45% |
| NVDA231020C00335000 | 2023-09-22 2:25PM EDT | 335.00 | 83.05 | 82.30 | 84.95 | +4.15 | +5.26% | 1 | 202 | 58.44% |
| NVDA231020C00340000 | 2023-09-22 10:41AM EDT | 340.00 | 81.09 | 77.30 | 80.20 | +3.58 | +4.62% | 3 | 511 | 56.06% |
| NVDA231020C00345000 | 2023-09-19 1:47PM EDT | 345.00 | 93.70 | 72.90 | 75.55 | 0.00 | - | 62 | 162 | 55.43% |
| NVDA231020C00350000 | 2023-09-22 12:53PM EDT | 350.00 | 72.07 | 68.50 | 71.85 | +7.17 | +11.05% | 52 | 1,063 | 56.62% |
| NVDA231020C00355000 | 2023-09-21 3:19PM EDT | 355.00 | 60.35 | 63.55 | 67.10 | 0.00 | - | 12 | 260 | 53.91% |
| NVDA231020C00360000 | 2023-09-21 3:06PM EDT | 360.00 | 56.47 | 58.95 | 61.65 | 0.00 | - | 43 | 14,443 | 50.46% |
| NVDA231020C00365000 | 2023-09-22 3:51PM EDT | 365.00 | 55.80 | 55.30 | 57.35 | +4.25 | +8.24% | 2 | 142 | 50.92% |
| NVDA231020C00370000 | 2023-09-22 3:17PM EDT | 370.00 | 53.00 | 50.75 | 53.00 | +5.16 | +10.79% | 7 | 3,044 | 52.95% |
| NVDA231020C00375000 | 2023-09-22 3:41PM EDT | 375.00 | 49.48 | 46.35 | 48.70 | +6.03 | +13.88% | 79 | 262 | 51.34% |
| NVDA231020C00380000 | 2023-09-22 3:56PM EDT | 380.00 | 43.85 | 42.65 | 44.85 | +3.10 | +7.61% | 36 | 630 | 50.79% |
| NVDA231020C00385000 | 2023-09-22 2:31PM EDT | 385.00 | 38.50 | 38.40 | 40.45 | +2.60 | +7.24% | 13 | 665 | 48.41% |
| NVDA231020C00390000 | 2023-09-22 2:00PM EDT | 390.00 | 35.15 | 34.75 | 36.95 | +1.80 | +5.40% | 111 | 370 | 48.14% |
| NVDA231020C00395000 | 2023-09-22 3:30PM EDT | 395.00 | 34.51 | 32.00 | 32.95 | +5.36 | +18.39% | 26 | 388 | 46.26% |
| NVDA231020C00400000 | 2023-09-22 3:43PM EDT | 400.00 | 29.08 | 28.85 | 29.75 | +2.98 | +11.42% | 280 | 2,953 | 45.97% |
| NVDA231020C00405000 | 2023-09-22 3:47PM EDT | 405.00 | 26.25 | 25.35 | 26.60 | +3.00 | +12.90% | 134 | 808 | 45.39% |
| NVDA231020C00410000 | 2023-09-22 3:48PM EDT | 410.00 | 22.90 | 22.95 | 23.35 | +2.69 | +13.31% | 471 | 1,313 | 44.18% |
| NVDA231020C00415000 | 2023-09-22 3:58PM EDT | 415.00 | 20.47 | 20.20 | 20.90 | +2.72 | +15.32% | 760 | 994 | 44.33% |
| NVDA231020C00420000 | 2023-09-22 3:56PM EDT | 420.00 | 17.97 | 17.70 | 18.35 | +2.37 | +15.19% | 2,213 | 1,720 | 43.84% |
| NVDA231020C00425000 | 2023-09-22 3:57PM EDT | 425.00 | 15.65 | 15.45 | 15.85 | +2.15 | +15.93% | 1,266 | 3,486 | 43.03% |
| NVDA231020C00430000 | 2023-09-22 3:58PM EDT | 430.00 | 13.70 | 13.40 | 13.75 | +2.15 | +18.61% | 1,972 | 2,326 | 42.67% |
| NVDA231020C00435000 | 2023-09-22 3:58PM EDT | 435.00 | 11.74 | 11.50 | 11.80 | +1.69 | +16.82% | 539 | 1,336 | 42.21% |
| NVDA231020C00440000 | 2023-09-22 3:59PM EDT | 440.00 | 10.00 | 9.80 | 10.15 | +1.35 | +15.61% | 1,396 | 8,703 | 42.01% |
| NVDA231020C00445000 | 2023-09-22 3:57PM EDT | 445.00 | 8.50 | 8.40 | 8.65 | +1.25 | +17.24% | 444 | 2,960 | 41.74% |
| NVDA231020C00450000 | 2023-09-22 3:59PM EDT | 450.00 | 7.20 | 7.05 | 7.35 | +1.15 | +19.01% | 2,366 | 10,066 | 41.56% |
| NVDA231020C00455000 | 2023-09-22 3:56PM EDT | 455.00 | 6.12 | 5.90 | 6.20 | +0.82 | +15.47% | 673 | 3,990 | 41.36% |
| NVDA231020C00460000 | 2023-09-22 3:58PM EDT | 460.00 | 5.17 | 4.95 | 5.20 | +0.72 | +16.18% | 929 | 5,438 | 41.18% |
| NVDA231020C00465000 | 2023-09-22 3:58PM EDT | 465.00 | 4.35 | 4.25 | 4.40 | +0.60 | +16.00% | 527 | 4,326 | 41.23% |
| NVDA231020C00470000 | 2023-09-22 3:58PM EDT | 470.00 | 3.60 | 3.55 | 3.70 | +0.50 | +16.13% | 479 | 7,865 | 41.24% |
| NVDA231020C00475000 | 2023-09-22 3:58PM EDT | 475.00 | 3.00 | 2.89 | 3.10 | +0.36 | +13.64% | 654 | 3,027 | 41.27% |
| NVDA231020C00480000 | 2023-09-22 3:58PM EDT | 480.00 | 2.60 | 2.47 | 2.57 | +0.37 | +16.59% | 1,426 | 8,509 | 41.21% |
| NVDA231020C00485000 | 2023-09-22 3:50PM EDT | 485.00 | 2.09 | 2.07 | 2.16 | +0.24 | +12.97% | 209 | 3,802 | 41.36% |
| NVDA231020C00490000 | 2023-09-22 3:51PM EDT | 490.00 | 1.71 | 1.71 | 1.81 | +0.13 | +8.23% | 406 | 6,215 | 41.50% |
| NVDA231020C00495000 | 2023-09-22 3:58PM EDT | 495.00 | 1.49 | 1.39 | 1.52 | +0.16 | +12.03% | 695 | 2,786 | 41.69% |
| NVDA231020C00500000 | 2023-09-22 3:59PM EDT | 500.00 | 1.27 | 1.23 | 1.28 | +0.15 | +13.39% | 2,144 | 22,400 | 41.90% |
| NVDA231020C00505000 | 2023-09-22 3:25PM EDT | 505.00 | 1.09 | 1.04 | 1.09 | +0.14 | +14.74% | 192 | 2,996 | 42.22% |
| NVDA231020C00510000 | 2023-09-22 3:52PM EDT | 510.00 | 0.86 | 0.88 | 0.92 | +0.05 | +6.17% | 381 | 2,783 | 42.47% |
| NVDA231020C00515000 | 2023-09-22 3:44PM EDT | 515.00 | 0.75 | 0.72 | 0.79 | +0.06 | +8.70% | 302 | 2,510 | 42.85% |
| NVDA231020C00520000 | 2023-09-22 3:58PM EDT | 520.00 | 0.66 | 0.64 | 0.70 | +0.05 | +8.20% | 261 | 3,213 | 43.46% |
| NVDA231020C00525000 | 2023-09-22 3:32PM EDT | 525.00 | 0.58 | 0.52 | 0.58 | +0.06 | +11.54% | 61 | 4,374 | 43.56% |
| NVDA231020C00530000 | 2023-09-22 3:47PM EDT | 530.00 | 0.48 | 0.47 | 0.50 | +0.02 | +4.35% | 247 | 3,635 | 43.95% |
| NVDA231020C00535000 | 2023-09-22 2:56PM EDT | 535.00 | 0.43 | 0.39 | 0.45 | +0.04 | +10.26% | 38 | 3,708 | 44.61% |
| NVDA231020C00540000 | 2023-09-22 3:51PM EDT | 540.00 | 0.35 | 0.35 | 0.42 | 0.00 | - | 82 | 5,405 | 45.48% |
| NVDA231020C00545000 | 2023-09-22 3:38PM EDT | 545.00 | 0.32 | 0.31 | 0.35 | +0.01 | +3.23% | 48 | 923 | 45.58% |
| NVDA231020C00550000 | 2023-09-22 3:58PM EDT | 550.00 | 0.28 | 0.26 | 0.31 | +0.02 | +7.69% | 355 | 7,025 | 46.09% |
| NVDA231020C00555000 | 2023-09-22 1:10PM EDT | 555.00 | 0.25 | 0.24 | 0.33 | +0.01 | +4.17% | 33 | 1,517 | 47.75% |
| NVDA231020C00560000 | 2023-09-22 2:16PM EDT | 560.00 | 0.20 | 0.20 | 0.26 | -0.01 | -4.76% | 86 | 3,220 | 47.41% |
| NVDA231020C00565000 | 2023-09-22 3:38PM EDT | 565.00 | 0.19 | 0.18 | 0.26 | -0.01 | -5.00% | 11 | 636 | 48.63% |
| NVDA231020C00570000 | 2023-09-22 1:28PM EDT | 570.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 8 | 1,906 | 48.19% |
| NVDA231020C00575000 | 2023-09-22 2:39PM EDT | 575.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 23 | 1,050 | 47.66% |
| NVDA231020C00580000 | 2023-09-22 1:28PM EDT | 580.00 | 0.12 | 0.12 | 0.17 | -0.01 | -7.69% | 39 | 1,273 | 49.46% |
| NVDA231020C00585000 | 2023-09-22 2:29PM EDT | 585.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 17 | 1,051 | 49.41% |
| NVDA231020C00590000 | 2023-09-22 3:14PM EDT | 590.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 259 | 966 | 51.27% |
| NVDA231020C00595000 | 2023-09-22 9:53AM EDT | 595.00 | 0.12 | 0.03 | 0.17 | +0.03 | +33.33% | 6 | 423 | 52.73% |
| NVDA231020C00600000 | 2023-09-22 3:29PM EDT | 600.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 362 | 7,888 | 50.10% |
| NVDA231020C00605000 | 2023-09-22 10:17AM EDT | 605.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 20 | 903 | 50.20% |
| NVDA231020C00610000 | 2023-09-22 11:25AM EDT | 610.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 12 | 572 | 50.78% |
| NVDA231020C00615000 | 2023-09-22 2:36PM EDT | 615.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 40 | 898 | 52.44% |
| NVDA231020C00620000 | 2023-09-22 1:29PM EDT | 620.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 22 | 1,402 | 54.59% |
| NVDA231020C00625000 | 2023-09-22 3:45PM EDT | 625.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 32 | 1,220 | 51.95% |
| NVDA231020C00630000 | 2023-09-22 3:15PM EDT | 630.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 13 | 682 | 51.17% |
| NVDA231020C00635000 | 2023-09-22 3:06PM EDT | 635.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 11 | 444 | 55.47% |
| NVDA231020C00640000 | 2023-09-22 3:48PM EDT | 640.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 9 | 459 | 54.49% |
| NVDA231020C00645000 | 2023-09-22 9:46AM EDT | 645.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 2 | 265 | 54.30% |
| NVDA231020C00650000 | 2023-09-22 3:53PM EDT | 650.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 28 | 1,765 | 54.49% |
| NVDA231020C00655000 | 2023-09-21 12:41PM EDT | 655.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 651 | 57.23% |
| NVDA231020C00660000 | 2023-09-21 10:01AM EDT | 660.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 322 | 56.25% |
| NVDA231020C00665000 | 2023-09-22 10:08AM EDT | 665.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 1 | 226 | 58.20% |
| NVDA231020C00670000 | 2023-09-21 10:59AM EDT | 670.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 14 | 425 | 57.03% |
| NVDA231020C00675000 | 2023-09-21 10:09AM EDT | 675.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 869 | 59.96% |
| NVDA231020C00680000 | 2023-09-21 2:49PM EDT | 680.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 599 | 59.38% |
| NVDA231020C00685000 | 2023-09-20 3:24PM EDT | 685.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 222 | 59.38% |
| NVDA231020C00690000 | 2023-09-22 2:58PM EDT | 690.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 128 | 471 | 60.16% |
| NVDA231020C00695000 | 2023-09-20 3:23PM EDT | 695.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 211 | 63.09% |
| NVDA231020C00700000 | 2023-09-22 3:29PM EDT | 700.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 411 | 2,129 | 62.50% |
| NVDA231020C00705000 | 2023-09-22 3:04PM EDT | 705.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 477 | 674 | 65.23% |
| NVDA231020C00710000 | 2023-09-19 11:07AM EDT | 710.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 12 | 895 | 64.84% |
| NVDA231020C00720000 | 2023-09-21 10:05AM EDT | 720.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 308 | 66.99% |
| NVDA231020C00730000 | 2023-09-18 9:48AM EDT | 730.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 410 | 64.06% |
| NVDA231020C00740000 | 2023-09-18 9:48AM EDT | 740.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 174 | 65.63% |
| NVDA231020C00750000 | 2023-09-22 9:41AM EDT | 750.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 615 | 67.97% |
| NVDA231020C00760000 | 2023-09-15 3:08PM EDT | 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 908 | 60.94% |
| NVDA231020C00770000 | 2023-09-21 3:48PM EDT | 770.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 85 | 1,962 | 70.70% |
| NVDA231020C00780000 | 2023-09-21 3:45PM EDT | 780.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 287 | 73.83% |
| NVDA231020C00790000 | 2023-09-08 9:45AM EDT | 790.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 262 | 75.39% |
| NVDA231020C00800000 | 2023-09-22 1:41PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 778 | 65.63% |
| NVDA231020C00810000 | 2023-09-18 2:31PM EDT | 810.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 511 | 74.61% |
| NVDA231020C00820000 | 2023-09-21 9:30AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 68.75% |
| NVDA231020C00830000 | 2023-09-18 1:53PM EDT | 830.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 378 | 70.31% |
| NVDA231020C00840000 | 2023-09-20 10:28AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 313 | 70.31% |
| NVDA231020C00850000 | 2023-09-20 1:58PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 608 | 71.88% |
| NVDA231020C00860000 | 2023-09-20 10:28AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 817 | 73.44% |
| NVDA231020C00880000 | 2023-09-21 9:36AM EDT | 880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 75.00% |
| NVDA231020C00900000 | 2023-09-22 1:42PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 489 | 78.13% |
| NVDA231020C00920000 | 2023-09-22 1:49PM EDT | 920.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,033 | 79.69% |
| NVDA231020C00930000 | 2023-09-13 12:44PM EDT | 930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 465 | 752 | 79.69% |
| NVDA231020C00940000 | 2023-09-01 9:53AM EDT | 940.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 296 | 81.25% |
| NVDA231020C00950000 | 2023-09-20 9:38AM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,761 | 81.25% |
| NVDA231020C00960000 | 2023-09-01 11:14AM EDT | 960.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 82.81% |
| NVDA231020C00970000 | 2023-09-01 1:59PM EDT | 970.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 84.38% |
| NVDA231020C00980000 | 2023-08-31 12:40PM EDT | 980.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 200 | 84.38% |
| NVDA231020C00990000 | 2023-08-30 11:24AM EDT | 990.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 146 | 85.94% |
| NVDA231020C01000000 | 2023-09-07 1:29PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 909 | 87.50% |
認沽盤範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231020P00050000 | 2023-09-07 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 197 | 218.75% |
| NVDA231020P00055000 | 2023-08-11 11:12AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 225.00% |
| NVDA231020P00060000 | 2023-08-25 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,048 | 198.44% |
| NVDA231020P00065000 | 2023-08-08 11:45AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,486 | 193.75% |
| NVDA231020P00070000 | 2023-09-15 10:52AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,396 | 220.31% |
| NVDA231020P00075000 | 2023-08-23 12:20PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 175.00% |
| NVDA231020P00080000 | 2023-09-07 10:05AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 65 | 184.38% |
| NVDA231020P00085000 | 2023-08-21 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| NVDA231020P00090000 | 2023-09-22 10:05AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 126 | 171.88% |
| NVDA231020P00095000 | 2023-09-22 10:04AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 735 | 153.13% |
| NVDA231020P00100000 | 2023-09-22 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 832 | 159.38% |
| NVDA231020P00105000 | 2023-08-30 2:53PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 149 | 157.81% |
| NVDA231020P00110000 | 2023-08-30 11:58AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 371 | 143.75% |
| NVDA231020P00115000 | 2023-09-01 1:22PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 201 | 147.66% |
| NVDA231020P00120000 | 2023-09-21 3:45PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 245 | 142.97% |
| NVDA231020P00125000 | 2023-09-15 2:04PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 128 | 138.28% |
| NVDA231020P00130000 | 2023-09-19 2:11PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 838 | 126.56% |
| NVDA231020P00135000 | 2023-09-21 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 256 | 123.44% |
| NVDA231020P00140000 | 2023-09-21 10:55AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 370 | 118.75% |
| NVDA231020P00145000 | 2023-09-19 3:04PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 661 | 121.88% |
| NVDA231020P00150000 | 2023-09-22 9:42AM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,257 | 117.97% |
| NVDA231020P00155000 | 2023-09-08 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 413 | 114.06% |
| NVDA231020P00160000 | 2023-09-15 1:00PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 835 | 113.28% |
| NVDA231020P00165000 | 2023-09-22 11:06AM EDT | 165.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 780 | 110.94% |
| NVDA231020P00170000 | 2023-09-20 10:59AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 677 | 101.56% |
| NVDA231020P00175000 | 2023-09-22 2:14PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 78 | 1,209 | 100.78% |
| NVDA231020P00180000 | 2023-09-22 2:11PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 1,140 | 95.31% |
| NVDA231020P00185000 | 2023-09-19 9:39AM EDT | 185.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,510 | 96.48% |
| NVDA231020P00190000 | 2023-09-22 2:56PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 1,954 | 91.41% |
| NVDA231020P00195000 | 2023-09-22 3:42PM EDT | 195.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 51 | 1,138 | 89.06% |
| NVDA231020P00200000 | 2023-09-22 3:15PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 198 | 3,489 | 87.50% |
| NVDA231020P00205000 | 2023-09-22 11:26AM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 398 | 84.77% |
| NVDA231020P00210000 | 2023-09-22 3:14PM EDT | 210.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 104 | 862 | 85.55% |
| NVDA231020P00215000 | 2023-09-22 3:44PM EDT | 215.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 207 | 3,307 | 86.13% |
| NVDA231020P00220000 | 2023-09-22 3:43PM EDT | 220.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 36 | 1,247 | 81.05% |
| NVDA231020P00225000 | 2023-09-22 2:27PM EDT | 225.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 1 | 1,088 | 79.30% |
| NVDA231020P00230000 | 2023-09-22 3:27PM EDT | 230.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 23 | 1,288 | 77.34% |
| NVDA231020P00235000 | 2023-09-22 3:42PM EDT | 235.00 | 0.08 | 0.04 | 0.09 | -0.01 | -11.11% | 1 | 858 | 75.78% |
| NVDA231020P00240000 | 2023-09-22 3:27PM EDT | 240.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 24 | 2,242 | 74.80% |
| NVDA231020P00245000 | 2023-09-22 2:27PM EDT | 245.00 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 152 | 985 | 72.66% |
| NVDA231020P00250000 | 2023-09-22 2:48PM EDT | 250.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 26 | 2,633 | 71.00% |
| NVDA231020P00255000 | 2023-09-22 3:05PM EDT | 255.00 | 0.12 | 0.07 | 0.14 | -0.01 | -7.69% | 6 | 1,458 | 69.14% |
| NVDA231020P00260000 | 2023-09-22 2:19PM EDT | 260.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 322 | 1,515 | 67.97% |
| NVDA231020P00265000 | 2023-09-22 10:51AM EDT | 265.00 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 1 | 1,280 | 66.41% |
| NVDA231020P00270000 | 2023-09-21 2:43PM EDT | 270.00 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 10 | 1,139 | 64.65% |
| NVDA231020P00275000 | 2023-09-22 3:20PM EDT | 275.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 66 | 878 | 62.89% |
| NVDA231020P00280000 | 2023-09-22 3:21PM EDT | 280.00 | 0.19 | 0.17 | 0.24 | -0.03 | -13.64% | 10 | 1,276 | 61.82% |
| NVDA231020P00285000 | 2023-09-22 11:11AM EDT | 285.00 | 0.19 | 0.19 | 0.23 | -0.07 | -26.92% | 100 | 1,099 | 59.52% |
| NVDA231020P00290000 | 2023-09-22 10:37AM EDT | 290.00 | 0.21 | 0.22 | 0.26 | -0.08 | -27.59% | 16 | 1,442 | 58.11% |
| NVDA231020P00295000 | 2023-09-22 1:43PM EDT | 295.00 | 0.30 | 0.25 | 0.32 | -0.03 | -9.09% | 72 | 1,353 | 56.93% |
| NVDA231020P00300000 | 2023-09-22 3:55PM EDT | 300.00 | 0.31 | 0.28 | 0.35 | -0.07 | -18.42% | 1,160 | 4,746 | 55.27% |
| NVDA231020P00305000 | 2023-09-22 12:16PM EDT | 305.00 | 0.31 | 0.34 | 0.41 | -0.13 | -29.55% | 64 | 844 | 54.20% |
| NVDA231020P00310000 | 2023-09-22 3:45PM EDT | 310.00 | 0.40 | 0.38 | 0.47 | -0.13 | -24.53% | 57 | 1,465 | 52.71% |
| NVDA231020P00315000 | 2023-09-22 3:08PM EDT | 315.00 | 0.46 | 0.45 | 0.53 | -0.14 | -23.33% | 25 | 1,103 | 51.37% |
| NVDA231020P00320000 | 2023-09-22 3:56PM EDT | 320.00 | 0.57 | 0.55 | 0.59 | -0.18 | -24.00% | 186 | 2,181 | 50.10% |
| NVDA231020P00325000 | 2023-09-22 3:49PM EDT | 325.00 | 0.65 | 0.64 | 0.71 | -0.20 | -23.53% | 125 | 1,312 | 49.44% |
| NVDA231020P00330000 | 2023-09-22 3:58PM EDT | 330.00 | 0.82 | 0.78 | 0.85 | -0.24 | -22.64% | 159 | 2,061 | 48.46% |
| NVDA231020P00335000 | 2023-09-22 3:59PM EDT | 335.00 | 0.96 | 0.96 | 1.04 | -0.31 | -24.41% | 251 | 1,245 | 47.72% |
| NVDA231020P00340000 | 2023-09-22 3:57PM EDT | 340.00 | 1.20 | 1.16 | 1.26 | -0.36 | -23.08% | 246 | 1,232 | 46.90% |
| NVDA231020P00345000 | 2023-09-22 3:53PM EDT | 345.00 | 1.51 | 1.42 | 1.53 | -0.38 | -20.11% | 167 | 1,129 | 46.14% |
| NVDA231020P00350000 | 2023-09-22 3:59PM EDT | 350.00 | 1.78 | 1.75 | 1.80 | -0.56 | -23.93% | 1,165 | 5,479 | 45.07% |
| NVDA231020P00355000 | 2023-09-22 3:58PM EDT | 355.00 | 2.16 | 2.13 | 2.26 | -0.60 | -21.74% | 255 | 1,160 | 44.79% |
| NVDA231020P00360000 | 2023-09-22 3:58PM EDT | 360.00 | 2.63 | 2.61 | 2.75 | -0.82 | -23.77% | 735 | 17,928 | 44.21% |
| NVDA231020P00365000 | 2023-09-22 3:34PM EDT | 365.00 | 3.32 | 3.15 | 3.30 | -0.86 | -20.57% | 163 | 2,183 | 43.51% |
| NVDA231020P00370000 | 2023-09-22 3:56PM EDT | 370.00 | 3.87 | 3.85 | 4.00 | -1.16 | -23.06% | 1,264 | 8,084 | 43.02% |
| NVDA231020P00375000 | 2023-09-22 3:55PM EDT | 375.00 | 4.66 | 4.65 | 4.90 | -1.34 | -22.33% | 459 | 4,269 | 42.82% |
| NVDA231020P00380000 | 2023-09-22 3:59PM EDT | 380.00 | 5.67 | 5.55 | 5.90 | -1.52 | -21.14% | 854 | 6,389 | 42.46% |
| NVDA231020P00385000 | 2023-09-22 3:56PM EDT | 385.00 | 6.76 | 6.65 | 7.00 | -1.79 | -20.94% | 667 | 3,195 | 41.96% |
| NVDA231020P00390000 | 2023-09-22 3:59PM EDT | 390.00 | 8.02 | 7.90 | 8.30 | -2.04 | -20.28% | 559 | 5,717 | 41.57% |
| NVDA231020P00395000 | 2023-09-22 3:58PM EDT | 395.00 | 9.53 | 9.40 | 9.80 | -2.21 | -18.82% | 590 | 3,352 | 41.24% |
| NVDA231020P00400000 | 2023-09-22 3:59PM EDT | 400.00 | 11.25 | 11.10 | 11.50 | -2.43 | -17.76% | 2,342 | 13,033 | 40.93% |
| NVDA231020P00405000 | 2023-09-22 3:57PM EDT | 405.00 | 13.07 | 12.85 | 13.35 | -2.43 | -15.68% | 672 | 4,366 | 40.52% |
| NVDA231020P00410000 | 2023-09-22 3:59PM EDT | 410.00 | 15.15 | 14.85 | 15.25 | -2.97 | -16.39% | 1,289 | 4,386 | 39.77% |
| NVDA231020P00415000 | 2023-09-22 3:59PM EDT | 415.00 | 17.30 | 17.20 | 17.55 | -3.41 | -16.47% | 1,776 | 3,249 | 39.43% |
| NVDA231020P00420000 | 2023-09-22 3:59PM EDT | 420.00 | 19.75 | 19.70 | 20.00 | -3.75 | -15.96% | 1,668 | 4,734 | 38.95% |
| NVDA231020P00425000 | 2023-09-22 3:59PM EDT | 425.00 | 22.50 | 22.30 | 22.80 | -3.85 | -14.61% | 1,055 | 4,743 | 38.76% |
| NVDA231020P00430000 | 2023-09-22 3:55PM EDT | 430.00 | 25.26 | 24.80 | 25.70 | -4.29 | -14.52% | 603 | 5,591 | 38.31% |
| NVDA231020P00435000 | 2023-09-22 3:49PM EDT | 435.00 | 28.95 | 28.05 | 29.35 | -3.70 | -11.33% | 124 | 2,684 | 39.11% |
| NVDA231020P00440000 | 2023-09-22 3:55PM EDT | 440.00 | 31.55 | 31.45 | 33.30 | -4.65 | -12.85% | 262 | 9,771 | 40.22% |
| NVDA231020P00445000 | 2023-09-22 3:30PM EDT | 445.00 | 33.25 | 34.15 | 36.80 | -6.30 | -15.93% | 156 | 2,388 | 39.87% |
| NVDA231020P00450000 | 2023-09-22 3:55PM EDT | 450.00 | 39.40 | 38.25 | 39.90 | -4.50 | -10.25% | 307 | 9,568 | 37.93% |
| NVDA231020P00455000 | 2023-09-22 3:58PM EDT | 455.00 | 42.97 | 41.90 | 44.10 | -4.53 | -9.54% | 59 | 2,018 | 38.48% |
| NVDA231020P00460000 | 2023-09-22 3:58PM EDT | 460.00 | 47.00 | 46.55 | 48.50 | -4.50 | -8.74% | 107 | 3,691 | 39.33% |
| NVDA231020P00465000 | 2023-09-22 3:58PM EDT | 465.00 | 51.32 | 50.10 | 52.60 | -3.83 | -6.94% | 38 | 3,208 | 38.86% |
| NVDA231020P00470000 | 2023-09-22 3:57PM EDT | 470.00 | 55.76 | 54.60 | 57.55 | -4.24 | -7.07% | 556 | 1,905 | 41.08% |
| NVDA231020P00475000 | 2023-09-22 3:03PM EDT | 475.00 | 59.77 | 58.90 | 62.65 | -5.26 | -8.09% | 14 | 1,751 | 43.77% |
| NVDA231020P00480000 | 2023-09-22 3:34PM EDT | 480.00 | 63.23 | 63.60 | 66.50 | -6.47 | -9.28% | 62 | 2,099 | 41.36% |
| NVDA231020P00485000 | 2023-09-22 1:45PM EDT | 485.00 | 69.50 | 68.40 | 71.10 | -1.40 | -1.97% | 38 | 983 | 41.58% |
| NVDA231020P00490000 | 2023-09-22 3:24PM EDT | 490.00 | 70.85 | 73.25 | 75.70 | -8.05 | -10.20% | 17 | 2,672 | 41.47% |
| NVDA231020P00495000 | 2023-09-22 1:30PM EDT | 495.00 | 78.46 | 77.55 | 80.95 | -4.93 | -5.91% | 12 | 649 | 44.74% |
| NVDA231020P00500000 | 2023-09-22 3:43PM EDT | 500.00 | 82.67 | 82.50 | 85.75 | -6.83 | -7.63% | 51 | 2,428 | 45.51% |
| NVDA231020P00505000 | 2023-09-22 1:30PM EDT | 505.00 | 88.12 | 87.30 | 91.40 | -0.81 | -0.91% | 19 | 495 | 50.88% |
| NVDA231020P00510000 | 2023-09-22 11:35AM EDT | 510.00 | 90.67 | 91.85 | 96.25 | -5.65 | -5.87% | 3 | 142 | 51.97% |
| NVDA231020P00515000 | 2023-09-22 10:13AM EDT | 515.00 | 100.50 | 97.95 | 99.90 | -3.58 | -3.44% | 7 | 26 | 44.81% |
| NVDA231020P00520000 | 2023-09-22 2:52PM EDT | 520.00 | 105.65 | 102.90 | 106.10 | -0.85 | -0.80% | 107 | 32 | 54.72% |
| NVDA231020P00525000 | 2023-09-22 3:15PM EDT | 525.00 | 106.05 | 106.75 | 111.25 | -7.40 | -6.52% | 14 | 5 | 57.32% |
| NVDA231020P00530000 | 2023-09-22 3:29PM EDT | 530.00 | 111.12 | 112.95 | 114.90 | -7.08 | -5.99% | 1 | 1 | 49.51% |
| NVDA231020P00535000 | 2023-09-22 1:15PM EDT | 535.00 | 117.75 | 117.95 | 119.90 | -7.00 | -5.61% | 2 | 1 | 51.04% |
| NVDA231020P00540000 | 2023-09-21 3:38PM EDT | 540.00 | 129.35 | 122.95 | 126.05 | 0.00 | - | 86 | 0 | 61.19% |
| NVDA231020P00545000 | 2023-09-18 3:26PM EDT | 545.00 | 107.06 | 127.95 | 131.25 | 0.00 | - | 5 | 0 | 50.78% |
| NVDA231020P00550000 | 2023-09-19 2:34PM EDT | 550.00 | 113.70 | 132.95 | 136.25 | 0.00 | - | 2 | 1 | 52.17% |
| NVDA231020P00555000 | 2023-09-19 3:01PM EDT | 555.00 | 118.95 | 136.70 | 141.25 | 0.00 | - | 3 | 0 | 67.27% |
| NVDA231020P00560000 | 2023-09-22 10:24AM EDT | 560.00 | 145.00 | 141.90 | 146.25 | +0.83 | +0.58% | 1 | 2 | 68.85% |
| NVDA231020P00565000 | 2023-09-14 10:58AM EDT | 565.00 | 107.95 | 147.95 | 151.25 | 0.00 | - | 2 | 0 | 56.23% |
| NVDA231020P00570000 | 2023-09-21 3:06PM EDT | 570.00 | 159.15 | 152.95 | 156.25 | 0.00 | - | 4 | 1 | 57.54% |
| NVDA231020P00575000 | 2023-09-20 3:37PM EDT | 575.00 | 149.30 | 157.90 | 161.25 | 0.00 | - | 1 | 0 | 58.52% |
| NVDA231020P00580000 | 2023-09-22 10:18AM EDT | 580.00 | 166.40 | 161.90 | 166.25 | -1.55 | -0.92% | 1 | 2 | 74.90% |
| NVDA231020P00585000 | 2023-09-21 3:49PM EDT | 585.00 | 173.21 | 167.95 | 171.25 | 0.00 | - | 1 | 0 | 61.40% |
| NVDA231020P00590000 | 2023-09-21 3:49PM EDT | 590.00 | 177.73 | 172.95 | 174.90 | 0.00 | - | 1 | 0 | 66.36% |
| NVDA231020P00595000 | 2023-09-15 2:00PM EDT | 595.00 | 154.90 | 177.95 | 179.90 | 0.00 | - | 1 | 0 | 67.65% |
| NVDA231020P00600000 | 2023-09-22 3:52PM EDT | 600.00 | 183.87 | 181.90 | 186.25 | -4.33 | -2.30% | 178 | 73 | 54.10% |
| NVDA231020P00605000 | 2023-09-22 3:52PM EDT | 605.00 | 188.89 | 186.65 | 191.25 | +69.59 | +58.33% | 20 | 0 | 82.02% |
| NVDA231020P00610000 | 2023-09-22 10:20AM EDT | 610.00 | 192.70 | 192.95 | 194.90 | +13.10 | +7.29% | 2 | 1 | 71.41% |
| NVDA231020P00615000 | 2023-09-06 2:41PM EDT | 615.00 | 197.72 | 197.95 | 199.90 | +51.82 | +35.52% | 1 | 0 | 72.63% |
| NVDA231020P00620000 | 2023-09-07 2:42PM EDT | 620.00 | 159.35 | 202.95 | 204.90 | 0.00 | - | 3 | 0 | 73.85% |
| NVDA231020P00625000 | 2023-09-21 2:32PM EDT | 625.00 | 211.22 | 207.95 | 209.90 | 0.00 | - | 1 | 0 | 75.05% |
| NVDA231020P00630000 | 2023-09-15 2:38PM EDT | 630.00 | 190.32 | 212.95 | 214.85 | 0.00 | - | 1 | 0 | 75.61% |
| NVDA231020P00635000 | 2023-09-06 2:44PM EDT | 635.00 | 164.65 | 217.95 | 219.85 | 0.00 | - | 233 | 0 | 76.78% |
| NVDA231020P00640000 | 2023-09-06 2:42PM EDT | 640.00 | 168.97 | 222.95 | 224.85 | 0.00 | - | 2 | 0 | 77.93% |
| NVDA231020P00645000 | 2023-09-14 2:44PM EDT | 645.00 | 191.82 | 227.95 | 229.85 | 0.00 | - | 66 | 0 | 79.08% |
| NVDA231020P00650000 | 2023-09-14 2:50PM EDT | 650.00 | 196.08 | 232.95 | 234.85 | 0.00 | - | 38 | 0 | 80.20% |
| NVDA231020P00655000 | 2023-09-14 2:46PM EDT | 655.00 | 202.10 | 237.95 | 239.90 | 0.00 | - | 64 | 0 | 54.69% |
| NVDA231020P00660000 | 2023-09-18 12:42PM EDT | 660.00 | 218.93 | 242.95 | 244.85 | 0.00 | - | 55 | 0 | 82.42% |
| NVDA231020P00665000 | 2023-08-24 3:21PM EDT | 665.00 | 187.10 | 247.95 | 249.85 | 0.00 | - | 6 | 0 | 83.50% |
| NVDA231020P00670000 | 2023-09-18 12:43PM EDT | 670.00 | 228.75 | 252.95 | 254.85 | 0.00 | - | 186 | 0 | 50.00% |
| NVDA231020P00675000 | 2023-09-18 12:59PM EDT | 675.00 | 235.24 | 257.95 | 259.85 | 0.00 | - | 402 | 0 | 50.00% |
| NVDA231020P00680000 | 2023-09-19 3:58PM EDT | 680.00 | 244.32 | 262.95 | 264.85 | 0.00 | - | 972 | 0 | 51.56% |
| NVDA231020P00685000 | 2023-09-19 10:27AM EDT | 685.00 | 248.75 | 267.95 | 269.85 | 0.00 | - | 350 | 0 | 51.56% |
| NVDA231020P00690000 | 2023-09-19 3:58PM EDT | 690.00 | 254.33 | 272.95 | 276.15 | 0.00 | - | 62 | 0 | 84.03% |
| NVDA231020P00695000 | 2023-09-12 3:40PM EDT | 695.00 | 246.13 | 277.95 | 281.20 | 0.00 | - | 2 | 0 | 85.50% |
| NVDA231020P00700000 | 2023-09-19 3:52PM EDT | 700.00 | 264.14 | 282.95 | 286.20 | 0.00 | - | 24 | 0 | 86.47% |
| NVDA231020P00705000 | 2023-08-31 3:50PM EDT | 705.00 | 208.00 | 287.95 | 291.20 | 0.00 | - | 1 | 0 | 87.45% |
| NVDA231020P00710000 | 2023-08-29 10:29AM EDT | 710.00 | 228.16 | 292.95 | 296.20 | 0.00 | - | 2 | 0 | 88.43% |
| NVDA231020P00720000 | 2023-09-01 10:03AM EDT | 720.00 | 231.64 | 302.90 | 306.20 | 0.00 | - | 2 | 0 | 89.84% |
| NVDA231020P00730000 | 2023-09-05 3:51PM EDT | 730.00 | 243.55 | 312.90 | 316.20 | 0.00 | - | 162 | 0 | 91.72% |
| NVDA231020P00740000 | 2023-09-07 11:31AM EDT | 740.00 | 283.99 | 322.90 | 326.20 | 0.00 | - | 4 | 0 | 93.55% |
| NVDA231020P00750000 | 2023-09-06 11:18AM EDT | 750.00 | 281.25 | 332.90 | 336.20 | 0.00 | - | 84 | 0 | 95.36% |
| NVDA231020P00760000 | 2023-09-06 11:08AM EDT | 760.00 | 292.47 | 342.90 | 346.25 | 0.00 | - | 241 | 0 | 97.61% |
| NVDA231020P00770000 | 2023-09-06 3:50PM EDT | 770.00 | 300.30 | 352.90 | 356.25 | 0.00 | - | 185 | 0 | 99.37% |
| NVDA231020P00780000 | 2023-09-06 10:59AM EDT | 780.00 | 310.48 | 362.90 | 366.25 | 0.00 | - | 6 | 0 | 101.07% |
| NVDA231020P00790000 | 2023-06-20 3:31PM EDT | 790.00 | 353.27 | 332.65 | 336.30 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA231020P00800000 | 2023-08-22 11:59AM EDT | 800.00 | 343.07 | 388.80 | 390.70 | 0.00 | - | 1 | 0 | 150.11% |
| NVDA231020P00810000 | 2023-06-20 2:13PM EDT | 810.00 | 376.42 | 352.65 | 356.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA231020P00820000 | 2023-08-24 11:06AM EDT | 820.00 | 343.18 | 402.90 | 404.85 | 0.00 | - | 74 | 0 | 112.77% |
| NVDA231020P00830000 | 2023-08-24 3:25PM EDT | 830.00 | 354.03 | 412.90 | 414.85 | 0.00 | - | 705 | 0 | 114.40% |
| NVDA231020P00840000 | 2023-08-24 3:40PM EDT | 840.00 | 365.80 | 422.90 | 424.85 | 0.00 | - | 654 | 0 | 116.02% |
| NVDA231020P00850000 | 2023-08-24 3:41PM EDT | 850.00 | 375.75 | 432.90 | 434.85 | 0.00 | - | 90 | 0 | 117.63% |
| NVDA231020P00860000 | 2023-08-24 10:31AM EDT | 860.00 | 378.46 | 442.90 | 444.85 | 0.00 | - | 768 | 0 | 119.19% |
| NVDA231020P00880000 | 2023-08-24 3:54PM EDT | 880.00 | 405.46 | 462.90 | 464.85 | 0.00 | - | 488 | 0 | 122.27% |
| NVDA231020P00900000 | 2023-08-24 10:04AM EDT | 900.00 | 411.83 | 482.90 | 484.85 | 0.00 | - | 330 | 0 | 125.24% |
| NVDA231020P00920000 | 2023-08-28 9:47AM EDT | 920.00 | 465.05 | 502.90 | 504.85 | 0.00 | - | 2 | 0 | 128.13% |
| NVDA231020P00930000 | 2023-08-23 9:45AM EDT | 930.00 | 475.06 | 512.90 | 514.85 | 0.00 | - | 2 | 0 | 129.57% |
| NVDA231020P00940000 | 2023-08-22 11:20AM EDT | 940.00 | 478.79 | 528.75 | 530.65 | 0.00 | - | - | 0 | 175.81% |
| NVDA231020P00950000 | 2023-08-22 11:20AM EDT | 950.00 | 488.74 | 538.70 | 540.60 | 0.00 | - | - | 0 | 177.16% |
