認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2023-09-29 10:51AM EDT | 5.00 | 434.78 | 428.10 | 432.50 | +12.28 | +2.91% | 2 | 396 | 367.19% |
| NVDA240119C00010000 | 2023-07-12 3:50PM EDT | 10.00 | 429.10 | 396.50 | 401.35 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA240119C00015000 | 2023-02-09 2:03PM EDT | 15.00 | 211.50 | 210.80 | 219.70 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA240119C00020000 | 2023-05-05 2:03PM EDT | 20.00 | 267.00 | 371.80 | 376.10 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA240119C00025000 | 2022-12-08 2:31PM EDT | 25.00 | 147.00 | 123.05 | 127.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240119C00030000 | 2023-07-05 3:18PM EDT | 30.00 | 397.06 | 415.45 | 420.20 | 0.00 | - | 2 | 374 | 453.08% |
| NVDA240119C00035000 | 2023-07-28 11:00AM EDT | 35.00 | 434.00 | 424.50 | 428.60 | 0.00 | - | 1 | 24 | 627.49% |
| NVDA240119C00040000 | 2023-08-24 9:32AM EDT | 40.00 | 455.00 | 374.95 | 379.85 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240119C00045000 | 2023-04-18 9:36AM EDT | 45.00 | 235.00 | 271.00 | 275.75 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240119C00050000 | 2023-08-15 9:50AM EDT | 50.00 | 395.00 | 407.45 | 411.30 | 0.00 | - | 1 | 120 | 445.29% |
| NVDA240119C00055000 | 2023-06-07 3:14PM EDT | 55.00 | 323.70 | 369.25 | 374.00 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA240119C00060000 | 2023-09-28 9:42AM EDT | 60.00 | 365.58 | 374.25 | 379.15 | 0.00 | - | 1 | 270 | 188.84% |
| NVDA240119C00065000 | 2023-09-01 1:46PM EDT | 65.00 | 422.86 | 369.20 | 374.10 | 0.00 | - | 1 | 80 | 180.05% |
| NVDA240119C00070000 | 2023-09-29 2:53PM EDT | 70.00 | 367.10 | 364.40 | 369.30 | +24.02 | +7.00% | 1 | 399 | 176.37% |
| NVDA240119C00075000 | 2023-09-28 10:46AM EDT | 75.00 | 353.84 | 359.45 | 364.35 | 0.00 | - | 1 | 230 | 170.41% |
| NVDA240119C00080000 | 2023-09-22 1:50PM EDT | 80.00 | 337.65 | 354.45 | 359.35 | 0.00 | - | 2 | 616 | 164.14% |
| NVDA240119C00085000 | 2023-09-14 10:05AM EDT | 85.00 | 371.35 | 349.70 | 354.60 | 0.00 | - | 8 | 602 | 161.82% |
| NVDA240119C00090000 | 2023-09-22 1:51PM EDT | 90.00 | 327.85 | 344.75 | 349.65 | 0.00 | - | 1 | 661 | 156.84% |
| NVDA240119C00095000 | 2023-09-05 11:14AM EDT | 95.00 | 393.24 | 339.75 | 344.60 | 0.00 | - | 28 | 592 | 151.22% |
| NVDA240119C00100000 | 2023-09-29 9:55AM EDT | 100.00 | 342.43 | 334.75 | 339.65 | +12.43 | +3.77% | 7 | 1,732 | 146.53% |
| NVDA240119C00105000 | 2023-09-05 11:58AM EDT | 105.00 | 379.00 | 329.85 | 334.70 | 0.00 | - | 2 | 417 | 142.69% |
| NVDA240119C00110000 | 2023-09-14 11:46AM EDT | 110.00 | 347.85 | 324.90 | 329.80 | 0.00 | - | 1 | 3,140 | 139.01% |
| NVDA240119C00115000 | 2023-09-18 10:23AM EDT | 115.00 | 324.15 | 320.00 | 324.90 | 0.00 | - | 1 | 1,164 | 135.74% |
| NVDA240119C00120000 | 2023-09-22 3:22PM EDT | 120.00 | 301.00 | 315.10 | 320.00 | 0.00 | - | 1 | 3,236 | 132.59% |
| NVDA240119C00125000 | 2023-09-18 2:10PM EDT | 125.00 | 319.07 | 310.20 | 315.10 | 0.00 | - | 10 | 2,242 | 129.54% |
| NVDA240119C00130000 | 2023-09-26 11:08AM EDT | 130.00 | 296.50 | 305.30 | 310.20 | 0.00 | - | 13 | 4,123 | 126.59% |
| NVDA240119C00135000 | 2023-09-29 11:07AM EDT | 135.00 | 306.32 | 300.40 | 305.15 | +26.32 | +9.40% | 2 | 1,021 | 123.08% |
| NVDA240119C00140000 | 2023-09-29 12:55PM EDT | 140.00 | 298.76 | 295.50 | 300.15 | +16.10 | +5.70% | 1 | 3,244 | 119.92% |
| NVDA240119C00145000 | 2023-09-20 2:01PM EDT | 145.00 | 288.78 | 290.60 | 295.50 | 0.00 | - | 1 | 1,608 | 118.26% |
| NVDA240119C00150000 | 2023-09-28 3:34PM EDT | 150.00 | 285.43 | 285.70 | 290.60 | 0.00 | - | 1 | 4,946 | 115.63% |
| NVDA240119C00155000 | 2023-09-26 9:34AM EDT | 155.00 | 267.76 | 280.80 | 285.70 | 0.00 | - | 1 | 2,726 | 113.07% |
| NVDA240119C00160000 | 2023-09-26 1:06PM EDT | 160.00 | 267.80 | 275.90 | 280.80 | 0.00 | - | 1 | 4,906 | 110.57% |
| NVDA240119C00165000 | 2023-09-29 10:57AM EDT | 165.00 | 277.00 | 271.00 | 275.90 | +16.16 | +6.20% | 1 | 5,586 | 108.13% |
| NVDA240119C00170000 | 2023-09-29 3:42PM EDT | 170.00 | 268.59 | 266.15 | 270.85 | +12.65 | +4.94% | 6 | 3,131 | 105.43% |
| NVDA240119C00175000 | 2023-09-21 11:29AM EDT | 175.00 | 243.34 | 261.30 | 266.20 | 0.00 | - | 5 | 2,654 | 104.03% |
| NVDA240119C00180000 | 2023-09-25 11:46AM EDT | 180.00 | 248.09 | 256.30 | 261.20 | 0.00 | - | 10 | 3,706 | 101.14% |
| NVDA240119C00185000 | 2023-09-29 9:35AM EDT | 185.00 | 259.05 | 251.45 | 256.35 | +15.03 | +6.16% | 2 | 3,279 | 99.18% |
| NVDA240119C00190000 | 2023-09-29 12:07PM EDT | 190.00 | 250.87 | 246.85 | 250.80 | +12.63 | +5.30% | 52 | 3,587 | 96.03% |
| NVDA240119C00195000 | 2023-09-29 12:07PM EDT | 195.00 | 246.01 | 241.55 | 246.35 | +12.63 | +5.41% | 52 | 3,609 | 94.03% |
| NVDA240119C00200000 | 2023-09-29 12:53PM EDT | 200.00 | 239.80 | 236.75 | 241.65 | +8.45 | +3.65% | 53 | 8,638 | 92.69% |
| NVDA240119C00205000 | 2023-09-27 3:03PM EDT | 205.00 | 225.00 | 231.80 | 236.70 | 0.00 | - | 4 | 1,384 | 90.37% |
| NVDA240119C00210000 | 2023-09-29 10:28AM EDT | 210.00 | 231.85 | 227.10 | 231.95 | +6.41 | +2.84% | 1 | 3,944 | 89.13% |
| NVDA240119C00215000 | 2023-09-22 3:00PM EDT | 215.00 | 205.90 | 222.15 | 227.05 | 0.00 | - | 1 | 2,564 | 86.98% |
| NVDA240119C00220000 | 2023-09-25 10:16AM EDT | 220.00 | 210.00 | 217.30 | 222.20 | 0.00 | - | 1 | 3,590 | 85.19% |
| NVDA240119C00225000 | 2023-09-29 2:09PM EDT | 225.00 | 213.45 | 212.45 | 217.35 | +1.82 | +0.86% | 3 | 3,850 | 83.42% |
| NVDA240119C00230000 | 2023-09-29 12:14PM EDT | 230.00 | 211.27 | 207.60 | 212.35 | +4.27 | +2.06% | 16 | 6,464 | 81.36% |
| NVDA240119C00235000 | 2023-09-29 12:11PM EDT | 235.00 | 206.73 | 202.75 | 207.35 | +6.58 | +3.29% | 15 | 1,920 | 79.34% |
| NVDA240119C00240000 | 2023-09-28 2:38PM EDT | 240.00 | 204.86 | 198.00 | 202.35 | +9.16 | +4.68% | 2 | 8,373 | 77.53% |
| NVDA240119C00245000 | 2023-09-29 9:46AM EDT | 245.00 | 200.04 | 193.05 | 197.35 | +8.89 | +4.65% | 2 | 1,446 | 75.38% |
| NVDA240119C00250000 | 2023-09-29 1:01PM EDT | 250.00 | 190.50 | 188.35 | 192.65 | +4.50 | +2.42% | 29 | 6,832 | 74.24% |
| NVDA240119C00255000 | 2023-09-22 9:50AM EDT | 255.00 | 170.19 | 183.90 | 188.45 | 0.00 | - | 1 | 3,240 | 74.29% |
| NVDA240119C00260000 | 2023-09-29 3:11PM EDT | 260.00 | 182.30 | 179.50 | 183.60 | +14.40 | +8.58% | 1 | 8,828 | 73.26% |
| NVDA240119C00265000 | 2023-09-27 1:04PM EDT | 265.00 | 179.79 | 174.35 | 178.90 | +18.64 | +11.57% | 4 | 3,107 | 71.30% |
| NVDA240119C00270000 | 2023-09-29 2:48PM EDT | 270.00 | 172.40 | 169.55 | 174.15 | +1.75 | +1.03% | 5 | 3,142 | 69.81% |
| NVDA240119C00275000 | 2023-09-29 2:43PM EDT | 275.00 | 167.25 | 164.60 | 169.40 | +2.15 | +1.30% | 7 | 2,263 | 68.10% |
| NVDA240119C00280000 | 2023-09-29 3:15PM EDT | 280.00 | 163.20 | 159.90 | 164.60 | +7.41 | +4.76% | 4 | 6,302 | 66.67% |
| NVDA240119C00285000 | 2023-09-28 11:52AM EDT | 285.00 | 155.80 | 155.25 | 159.40 | 0.00 | - | 2 | 1,987 | 64.77% |
| NVDA240119C00290000 | 2023-09-29 11:24AM EDT | 290.00 | 157.13 | 150.70 | 155.15 | +7.63 | +5.10% | 2 | 4,384 | 64.22% |
| NVDA240119C00295000 | 2023-09-29 2:37PM EDT | 295.00 | 147.70 | 146.75 | 149.70 | +2.80 | +1.93% | 5 | 2,819 | 62.87% |
| NVDA240119C00300000 | 2023-09-29 2:58PM EDT | 300.00 | 145.50 | 142.95 | 144.55 | +4.70 | +3.34% | 100 | 16,449 | 62.03% |
| NVDA240119C00305000 | 2023-09-28 9:50AM EDT | 305.00 | 131.21 | 137.95 | 141.60 | 0.00 | - | 1 | 2,563 | 62.21% |
| NVDA240119C00310000 | 2023-09-29 9:42AM EDT | 310.00 | 137.40 | 133.00 | 136.65 | +9.38 | +7.33% | 1 | 3,657 | 60.23% |
| NVDA240119C00315000 | 2023-09-21 11:31AM EDT | 315.00 | 112.19 | 128.60 | 131.65 | 0.00 | - | 1 | 45 | 58.78% |
| NVDA240119C00320000 | 2023-09-29 3:04PM EDT | 320.00 | 126.90 | 124.80 | 127.40 | +7.80 | +6.55% | 2 | 5,367 | 58.63% |
| NVDA240119C00325000 | 2023-09-29 10:13AM EDT | 325.00 | 125.53 | 119.30 | 122.60 | +7.53 | +6.38% | 10 | 4,158 | 56.28% |
| NVDA240119C00330000 | 2023-09-28 10:53AM EDT | 330.00 | 117.72 | 116.30 | 117.65 | +6.52 | +5.86% | 2 | 4,407 | 56.10% |
| NVDA240119C00335000 | 2023-09-21 9:57AM EDT | 335.00 | 97.25 | 112.30 | 115.20 | 0.00 | - | 6 | 33 | 57.08% |
| NVDA240119C00340000 | 2023-09-29 2:50PM EDT | 340.00 | 109.70 | 108.05 | 109.35 | +9.90 | +9.92% | 10 | 4,535 | 54.88% |
| NVDA240119C00345000 | 2023-09-28 12:54PM EDT | 345.00 | 102.08 | 104.15 | 106.35 | 0.00 | - | 1 | 39 | 55.25% |
| NVDA240119C00350000 | 2023-09-29 2:46PM EDT | 350.00 | 101.55 | 99.85 | 101.35 | +3.55 | +3.62% | 18 | 7,841 | 53.65% |
| NVDA240119C00355000 | 2023-09-28 11:43AM EDT | 355.00 | 94.80 | 96.40 | 97.65 | 0.00 | - | 1 | 109 | 53.63% |
| NVDA240119C00360000 | 2023-09-29 3:39PM EDT | 360.00 | 93.20 | 92.60 | 93.80 | +4.40 | +4.95% | 27 | 1,779 | 53.13% |
| NVDA240119C00365000 | 2023-09-28 12:54PM EDT | 365.00 | 92.30 | 88.90 | 90.05 | +5.30 | +6.09% | 1 | 73 | 52.70% |
| NVDA240119C00370000 | 2023-09-29 3:09PM EDT | 370.00 | 86.20 | 84.95 | 86.20 | +2.86 | +3.43% | 51 | 1,901 | 51.94% |
| NVDA240119C00375000 | 2023-09-29 3:46PM EDT | 375.00 | 82.25 | 81.55 | 82.50 | +2.53 | +3.17% | 28 | 1,914 | 51.58% |
| NVDA240119C00380000 | 2023-09-29 3:56PM EDT | 380.00 | 78.13 | 77.85 | 79.10 | +0.08 | +0.10% | 40 | 3,926 | 51.13% |
| NVDA240119C00385000 | 2023-09-29 3:27PM EDT | 385.00 | 75.45 | 74.50 | 75.65 | +6.70 | +9.75% | 34 | 120 | 50.78% |
| NVDA240119C00390000 | 2023-09-29 2:55PM EDT | 390.00 | 73.10 | 71.25 | 72.30 | +1.85 | +2.60% | 11 | 1,535 | 50.46% |
| NVDA240119C00395000 | 2023-09-29 1:54PM EDT | 395.00 | 68.45 | 67.95 | 69.10 | +1.96 | +2.95% | 4 | 953 | 50.11% |
| NVDA240119C00400000 | 2023-09-29 3:58PM EDT | 400.00 | 65.65 | 65.05 | 66.05 | +2.30 | +3.63% | 209 | 14,810 | 50.56% |
| NVDA240119C00405000 | 2023-09-29 3:57PM EDT | 405.00 | 62.55 | 61.95 | 62.95 | +3.02 | +5.07% | 19 | 707 | 50.19% |
| NVDA240119C00410000 | 2023-09-29 3:52PM EDT | 410.00 | 61.00 | 59.05 | 60.55 | +3.65 | +6.36% | 392 | 3,121 | 50.51% |
| NVDA240119C00415000 | 2023-09-29 11:51AM EDT | 415.00 | 58.40 | 56.05 | 57.25 | +3.59 | +6.55% | 2 | 709 | 49.75% |
| NVDA240119C00420000 | 2023-09-29 2:30PM EDT | 420.00 | 53.66 | 53.90 | 54.50 | +1.27 | +2.42% | 70 | 8,030 | 49.50% |
| NVDA240119C00425000 | 2023-09-29 3:29PM EDT | 425.00 | 51.94 | 50.00 | 51.90 | +2.24 | +4.51% | 44 | 2,899 | 49.33% |
| NVDA240119C00430000 | 2023-09-29 3:44PM EDT | 430.00 | 48.91 | 48.65 | 49.25 | +1.63 | +3.45% | 60 | 2,941 | 49.02% |
| NVDA240119C00435000 | 2023-09-29 3:57PM EDT | 435.00 | 46.80 | 46.20 | 46.80 | +0.88 | +1.92% | 562 | 1,489 | 48.83% |
| NVDA240119C00440000 | 2023-09-29 3:53PM EDT | 440.00 | 45.00 | 43.85 | 44.45 | +2.15 | +5.02% | 111 | 2,532 | 48.66% |
| NVDA240119C00445000 | 2023-09-29 3:58PM EDT | 445.00 | 41.95 | 41.65 | 42.15 | +0.70 | +1.70% | 18 | 856 | 48.46% |
| NVDA240119C00450000 | 2023-09-29 3:54PM EDT | 450.00 | 39.73 | 39.45 | 39.95 | +1.23 | +3.19% | 185 | 20,733 | 48.28% |
| NVDA240119C00455000 | 2023-09-29 11:06AM EDT | 455.00 | 38.83 | 37.35 | 37.90 | +2.38 | +6.53% | 15 | 3,260 | 48.18% |
| NVDA240119C00460000 | 2023-09-29 3:52PM EDT | 460.00 | 36.47 | 35.40 | 35.85 | +1.98 | +5.74% | 214 | 17,329 | 47.98% |
| NVDA240119C00465000 | 2023-09-29 3:50PM EDT | 465.00 | 34.05 | 33.30 | 33.95 | +1.40 | +4.29% | 22 | 2,773 | 47.87% |
| NVDA240119C00470000 | 2023-09-29 3:52PM EDT | 470.00 | 31.90 | 31.00 | 32.10 | +1.10 | +3.57% | 77 | 3,519 | 47.73% |
| NVDA240119C00475000 | 2023-09-29 3:15PM EDT | 475.00 | 30.46 | 29.40 | 30.35 | +1.21 | +4.14% | 60 | 15,117 | 47.61% |
| NVDA240119C00480000 | 2023-09-29 3:52PM EDT | 480.00 | 29.15 | 28.00 | 28.65 | +1.90 | +6.97% | 250 | 3,851 | 47.47% |
| NVDA240119C00485000 | 2023-09-29 3:51PM EDT | 485.00 | 27.50 | 26.00 | 27.05 | +1.60 | +6.18% | 168 | 1,613 | 47.36% |
| NVDA240119C00490000 | 2023-09-29 3:53PM EDT | 490.00 | 25.90 | 25.20 | 25.50 | +1.45 | +5.93% | 74 | 2,833 | 47.23% |
| NVDA240119C00495000 | 2023-09-29 3:52PM EDT | 495.00 | 24.45 | 23.15 | 24.05 | +1.43 | +6.21% | 758 | 1,607 | 47.13% |
| NVDA240119C00500000 | 2023-09-29 3:50PM EDT | 500.00 | 22.78 | 22.40 | 22.70 | +1.03 | +4.74% | 602 | 24,773 | 47.07% |
| NVDA240119C00505000 | 2023-09-29 1:06PM EDT | 505.00 | 21.12 | 21.05 | 21.35 | +0.27 | +1.29% | 3 | 1,376 | 46.94% |
| NVDA240119C00510000 | 2023-09-29 3:11PM EDT | 510.00 | 20.00 | 19.80 | 20.05 | +0.85 | +4.44% | 87 | 4,164 | 46.80% |
| NVDA240119C00515000 | 2023-09-29 3:20PM EDT | 515.00 | 19.10 | 18.65 | 18.95 | +0.30 | +1.60% | 18 | 1,972 | 46.81% |
| NVDA240119C00520000 | 2023-09-29 3:27PM EDT | 520.00 | 17.80 | 17.15 | 17.80 | +0.60 | +3.49% | 123 | 4,652 | 46.70% |
| NVDA240119C00525000 | 2023-09-29 3:59PM EDT | 525.00 | 16.60 | 16.45 | 16.70 | +0.55 | +3.43% | 11 | 2,398 | 46.59% |
| NVDA240119C00530000 | 2023-09-29 10:25AM EDT | 530.00 | 16.20 | 15.45 | 15.70 | +1.35 | +9.09% | 5 | 1,452 | 46.52% |
| NVDA240119C00535000 | 2023-09-29 2:46PM EDT | 535.00 | 15.20 | 14.50 | 14.75 | +0.92 | +6.44% | 8 | 1,123 | 46.46% |
| NVDA240119C00540000 | 2023-09-29 2:46PM EDT | 540.00 | 14.09 | 13.60 | 13.85 | +1.09 | +8.38% | 32 | 1,350 | 46.40% |
| NVDA240119C00545000 | 2023-09-28 10:39AM EDT | 545.00 | 11.84 | 12.75 | 13.00 | 0.00 | - | 1 | 633 | 46.34% |
| NVDA240119C00550000 | 2023-09-29 3:48PM EDT | 550.00 | 12.07 | 12.00 | 12.20 | +0.25 | +2.12% | 32 | 13,331 | 46.30% |
| NVDA240119C00555000 | 2023-09-29 3:29PM EDT | 555.00 | 11.43 | 11.15 | 11.45 | +0.38 | +3.44% | 2 | 472 | 46.25% |
| NVDA240119C00560000 | 2023-09-29 3:10PM EDT | 560.00 | 10.75 | 10.45 | 10.75 | +0.18 | +1.70% | 5 | 1,513 | 46.23% |
| NVDA240119C00565000 | 2023-09-29 11:41AM EDT | 565.00 | 10.45 | 9.85 | 10.05 | +0.45 | +4.50% | 8 | 795 | 46.14% |
| NVDA240119C00570000 | 2023-09-29 11:53AM EDT | 570.00 | 9.60 | 9.20 | 9.45 | +0.50 | +5.49% | 12 | 1,605 | 46.15% |
| NVDA240119C00575000 | 2023-09-29 3:13PM EDT | 575.00 | 9.00 | 8.65 | 8.85 | +0.35 | +4.05% | 9 | 4,020 | 46.11% |
| NVDA240119C00580000 | 2023-09-29 12:53PM EDT | 580.00 | 8.33 | 8.10 | 8.30 | +0.18 | +2.21% | 6 | 2,265 | 46.09% |
| NVDA240119C00585000 | 2023-09-29 2:20PM EDT | 585.00 | 7.65 | 7.55 | 7.75 | +0.05 | +0.66% | 7 | 713 | 46.02% |
| NVDA240119C00590000 | 2023-09-29 9:47AM EDT | 590.00 | 7.90 | 7.10 | 7.25 | +1.00 | +14.49% | 50 | 538 | 45.98% |
| NVDA240119C00595000 | 2023-09-29 2:55PM EDT | 595.00 | 6.95 | 6.65 | 6.80 | +0.70 | +11.20% | 3 | 406 | 45.98% |
| NVDA240119C00600000 | 2023-09-29 3:39PM EDT | 600.00 | 6.30 | 6.20 | 6.35 | +0.08 | +1.29% | 73 | 17,081 | 45.93% |
| NVDA240119C00605000 | 2023-09-29 2:55PM EDT | 605.00 | 6.10 | 5.80 | 5.95 | +0.25 | +4.27% | 17 | 479 | 45.92% |
| NVDA240119C00610000 | 2023-09-29 2:55PM EDT | 610.00 | 5.70 | 5.40 | 5.60 | +0.20 | +3.64% | 12 | 622 | 45.98% |
| NVDA240119C00615000 | 2023-09-29 2:57PM EDT | 615.00 | 5.45 | 5.05 | 5.20 | +0.35 | +6.86% | 6 | 398 | 45.87% |
| NVDA240119C00620000 | 2023-09-29 3:37PM EDT | 620.00 | 4.85 | 4.75 | 4.90 | +0.05 | +1.04% | 10 | 756 | 45.94% |
| NVDA240119C00625000 | 2023-09-29 3:03PM EDT | 625.00 | 4.60 | 4.45 | 4.55 | +0.20 | +4.55% | 125 | 2,211 | 45.85% |
| NVDA240119C00630000 | 2023-09-29 2:55PM EDT | 630.00 | 4.35 | 4.15 | 4.30 | +0.10 | +2.35% | 15 | 1,152 | 45.95% |
| NVDA240119C00635000 | 2023-09-29 2:55PM EDT | 635.00 | 4.10 | 3.85 | 4.00 | +0.25 | +6.49% | 23 | 180 | 45.89% |
| NVDA240119C00640000 | 2023-09-27 3:54PM EDT | 640.00 | 3.52 | 3.60 | 3.75 | 0.00 | - | 10 | 425 | 45.91% |
| NVDA240119C00645000 | 2023-09-29 3:14PM EDT | 645.00 | 3.55 | 3.40 | 3.50 | +0.10 | +2.90% | 20 | 203 | 45.89% |
| NVDA240119C00650000 | 2023-09-29 3:42PM EDT | 650.00 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 43 | 6,570 | 45.97% |
| NVDA240119C00655000 | 2023-09-29 2:55PM EDT | 655.00 | 3.15 | 2.80 | 3.10 | +0.52 | +19.77% | 1 | 199 | 46.01% |
| NVDA240119C00660000 | 2023-09-29 3:24PM EDT | 660.00 | 2.84 | 2.79 | 2.87 | -0.01 | -0.35% | 29 | 1,563 | 45.92% |
| NVDA240119C00665000 | 2023-09-29 2:58PM EDT | 665.00 | 2.82 | 2.60 | 2.69 | +0.06 | +2.17% | 16 | 130 | 45.94% |
| NVDA240119C00670000 | 2023-09-29 11:24AM EDT | 670.00 | 2.76 | 2.42 | 2.53 | +0.21 | +8.24% | 11 | 411 | 46.00% |
| NVDA240119C00675000 | 2023-09-28 11:51AM EDT | 675.00 | 2.47 | 2.14 | 2.37 | 0.00 | - | 1 | 252 | 46.02% |
| NVDA240119C00680000 | 2023-09-29 9:50AM EDT | 680.00 | 2.47 | 2.13 | 2.22 | +0.22 | +9.78% | 1 | 490 | 46.04% |
| NVDA240119C00685000 | 2023-09-28 10:39AM EDT | 685.00 | 2.00 | 1.99 | 2.08 | 0.00 | - | 20 | 489 | 46.06% |
| NVDA240119C00690000 | 2023-09-29 1:49PM EDT | 690.00 | 1.99 | 1.88 | 1.98 | +0.02 | +1.02% | 1 | 2,068 | 46.22% |
| NVDA240119C00695000 | 2023-09-27 9:58AM EDT | 695.00 | 1.69 | 1.76 | 1.84 | 0.00 | - | 1 | 544 | 46.17% |
| NVDA240119C00700000 | 2023-09-29 12:57PM EDT | 700.00 | 1.75 | 1.64 | 1.72 | -0.02 | -1.13% | 13 | 5,396 | 46.18% |
| NVDA240119C00705000 | 2023-09-29 9:38AM EDT | 705.00 | 1.71 | 1.54 | 1.63 | +0.02 | +1.18% | 3 | 1,504 | 46.29% |
| NVDA240119C00710000 | 2023-09-29 12:55PM EDT | 710.00 | 1.52 | 1.44 | 1.52 | +0.14 | +10.14% | 100 | 503 | 46.28% |
| NVDA240119C00715000 | 2023-09-29 11:20AM EDT | 715.00 | 1.53 | 1.22 | 1.43 | +0.09 | +6.25% | 100 | 378 | 46.33% |
| NVDA240119C00720000 | 2023-09-28 2:36PM EDT | 720.00 | 1.35 | 1.28 | 1.35 | 0.00 | - | 6 | 763 | 46.41% |
| NVDA240119C00725000 | 2023-09-27 3:46PM EDT | 725.00 | 1.22 | 1.20 | 1.27 | 0.00 | - | 149 | 526 | 46.46% |
| NVDA240119C00730000 | 2023-09-29 10:56AM EDT | 730.00 | 1.28 | 1.12 | 1.20 | +0.01 | +0.79% | 11 | 870 | 46.55% |
| NVDA240119C00735000 | 2023-09-29 12:13PM EDT | 735.00 | 1.17 | 1.06 | 1.12 | 0.00 | - | 5 | 532 | 46.53% |
| NVDA240119C00740000 | 2023-09-29 11:14AM EDT | 740.00 | 1.14 | 0.99 | 1.05 | +0.02 | +1.79% | 7 | 681 | 46.56% |
| NVDA240119C00745000 | 2023-09-28 1:56PM EDT | 745.00 | 1.12 | 0.94 | 0.99 | +0.07 | +6.67% | 2 | 380 | 46.63% |
| NVDA240119C00750000 | 2023-09-29 3:42PM EDT | 750.00 | 0.90 | 0.88 | 0.95 | -0.10 | -10.00% | 27 | 1,259 | 46.81% |
| NVDA240119C00760000 | 2023-09-29 10:33AM EDT | 760.00 | 0.90 | 0.78 | 0.84 | +0.04 | +4.65% | 1 | 429 | 46.90% |
| NVDA240119C00770000 | 2023-09-28 11:53AM EDT | 770.00 | 0.87 | 0.70 | 0.75 | +0.07 | +8.75% | 1 | 1,900 | 47.05% |
| NVDA240119C00780000 | 2023-09-29 3:13PM EDT | 780.00 | 0.68 | 0.62 | 0.69 | +0.03 | +4.62% | 3 | 533 | 47.36% |
| NVDA240119C00790000 | 2023-09-28 1:34PM EDT | 790.00 | 0.65 | 0.55 | 0.62 | 0.00 | - | 332 | 402 | 47.53% |
| NVDA240119C00800000 | 2023-09-29 3:54PM EDT | 800.00 | 0.55 | 0.49 | 0.56 | -0.05 | -8.33% | 82 | 1,583 | 47.73% |
| NVDA240119C00810000 | 2023-09-28 1:33PM EDT | 810.00 | 0.55 | 0.44 | 0.51 | +0.02 | +3.77% | 2 | 678 | 47.97% |
| NVDA240119C00820000 | 2023-09-27 3:58PM EDT | 820.00 | 0.46 | 0.39 | 0.51 | 0.00 | - | 4 | 402 | 48.76% |
| NVDA240119C00830000 | 2023-09-27 12:59PM EDT | 830.00 | 0.36 | 0.21 | 0.54 | 0.00 | - | 6 | 3,482 | 49.90% |
| NVDA240119C00840000 | 2023-09-28 9:49AM EDT | 840.00 | 0.37 | 0.18 | 0.51 | 0.00 | - | 1 | 681 | 50.29% |
| NVDA240119C00850000 | 2023-09-26 10:42AM EDT | 850.00 | 0.36 | 0.28 | 0.48 | 0.00 | - | 71 | 2,386 | 50.68% |
| NVDA240119C00860000 | 2023-09-29 2:09PM EDT | 860.00 | 0.31 | 0.24 | 0.33 | -0.01 | -3.12% | 1 | 3,629 | 49.19% |
| NVDA240119C00880000 | 2023-09-28 11:50AM EDT | 880.00 | 0.27 | 0.08 | 0.29 | 0.00 | - | 1 | 501 | 49.85% |
| NVDA240119C00900000 | 2023-09-29 1:04PM EDT | 900.00 | 0.21 | 0.16 | 0.24 | -0.01 | -4.55% | 5 | 1,023 | 50.20% |
| NVDA240119C00920000 | 2023-09-29 11:16AM EDT | 920.00 | 0.20 | 0.13 | 0.21 | +0.01 | +5.26% | 11 | 714 | 50.73% |
| NVDA240119C00930000 | 2023-09-29 2:26PM EDT | 930.00 | 0.16 | 0.13 | 0.19 | -0.01 | -5.88% | 3 | 315 | 50.00% |
| NVDA240119C00940000 | 2023-09-29 3:20PM EDT | 940.00 | 0.15 | 0.10 | 0.18 | -0.02 | -11.76% | 36 | 515 | 51.17% |
| NVDA240119C00950000 | 2023-09-29 11:38AM EDT | 950.00 | 0.15 | 0.09 | 0.17 | -0.01 | -6.25% | 134 | 6,830 | 50.20% |
| NVDA240119C00960000 | 2023-09-29 3:26PM EDT | 960.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 65 | 463 | 50.39% |
| NVDA240119C00970000 | 2023-09-29 11:20AM EDT | 970.00 | 0.13 | 0.07 | 0.15 | +0.01 | +8.33% | 12 | 117 | 50.49% |
| NVDA240119C00980000 | 2023-09-28 3:45PM EDT | 980.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 151 | 52.25% |
| NVDA240119C00990000 | 2023-09-28 2:28PM EDT | 990.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 9 | 389 | 52.83% |
| NVDA240119C01000000 | 2023-09-29 3:48PM EDT | 1,000.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2,209 | 10,524 | 51.47% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2023-08-30 9:35AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,230 | 237.50% |
| NVDA240119P00010000 | 2023-08-10 10:04AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 415 | 196.88% |
| NVDA240119P00015000 | 2023-08-25 11:27AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 640 | 175.00% |
| NVDA240119P00020000 | 2023-09-13 1:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 939 | 159.38% |
| NVDA240119P00025000 | 2023-08-21 3:15PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,019 | 150.00% |
| NVDA240119P00030000 | 2023-09-22 1:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,114 | 137.50% |
| NVDA240119P00035000 | 2023-08-28 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,511 | 131.25% |
| NVDA240119P00040000 | 2023-09-12 11:26AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,065 | 121.88% |
| NVDA240119P00045000 | 2023-09-29 12:07PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,154 | 115.63% |
| NVDA240119P00050000 | 2023-09-28 3:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,989 | 112.50% |
| NVDA240119P00055000 | 2023-09-29 3:46PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,040 | 106.25% |
| NVDA240119P00060000 | 2023-09-29 2:38PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 9,207 | 110.16% |
| NVDA240119P00065000 | 2023-09-29 12:57PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,798 | 106.25% |
| NVDA240119P00070000 | 2023-09-21 9:42AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4,749 | 101.56% |
| NVDA240119P00075000 | 2023-09-29 12:28PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 499 | 5,790 | 97.66% |
| NVDA240119P00080000 | 2023-09-29 1:47PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 4,457 | 98.44% |
| NVDA240119P00085000 | 2023-09-28 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10,832 | 90.63% |
| NVDA240119P00090000 | 2023-09-28 11:08AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 4,531 | 87.50% |
| NVDA240119P00095000 | 2023-09-29 12:56PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 38 | 6,184 | 86.72% |
| NVDA240119P00100000 | 2023-09-29 1:19PM EDT | 100.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 19 | 27,857 | 86.72% |
| NVDA240119P00105000 | 2023-09-28 3:22PM EDT | 105.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 3,608 | 86.72% |
| NVDA240119P00110000 | 2023-09-29 9:35AM EDT | 110.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 8,117 | 84.77% |
| NVDA240119P00115000 | 2023-09-29 1:28PM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 2,368 | 82.23% |
| NVDA240119P00120000 | 2023-09-29 10:11AM EDT | 120.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 4 | 6,675 | 79.69% |
| NVDA240119P00125000 | 2023-09-28 3:25PM EDT | 125.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 5,168 | 79.10% |
| NVDA240119P00130000 | 2023-09-29 2:45PM EDT | 130.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 3 | 8,121 | 79.49% |
| NVDA240119P00135000 | 2023-09-29 1:13PM EDT | 135.00 | 0.11 | 0.08 | 0.14 | -0.03 | -21.43% | 165 | 6,463 | 78.32% |
| NVDA240119P00140000 | 2023-09-29 9:55AM EDT | 140.00 | 0.11 | 0.06 | 0.13 | -0.01 | -8.33% | 51 | 6,687 | 74.80% |
| NVDA240119P00145000 | 2023-09-28 10:07AM EDT | 145.00 | 0.13 | 0.07 | 0.14 | -0.03 | -18.75% | 50 | 3,145 | 73.34% |
| NVDA240119P00150000 | 2023-09-29 3:56PM EDT | 150.00 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 4,196 | 28,734 | 72.17% |
| NVDA240119P00155000 | 2023-09-28 9:53AM EDT | 155.00 | 0.20 | 0.05 | 0.19 | 0.00 | - | 23 | 3,776 | 70.02% |
| NVDA240119P00160000 | 2023-09-29 3:42PM EDT | 160.00 | 0.16 | 0.12 | 0.19 | -0.06 | -27.27% | 33 | 8,415 | 69.92% |
| NVDA240119P00165000 | 2023-09-29 11:41AM EDT | 165.00 | 0.20 | 0.18 | 0.24 | -0.03 | -13.04% | 3 | 8,445 | 70.22% |
| NVDA240119P00170000 | 2023-09-29 11:41AM EDT | 170.00 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 18 | 8,000 | 68.56% |
| NVDA240119P00175000 | 2023-09-29 9:49AM EDT | 175.00 | 0.25 | 0.22 | 0.26 | -0.03 | -10.71% | 42 | 4,203 | 67.19% |
| NVDA240119P00180000 | 2023-09-29 9:30AM EDT | 180.00 | 0.30 | 0.27 | 0.29 | +0.03 | +11.11% | 10 | 8,406 | 66.50% |
| NVDA240119P00185000 | 2023-09-29 1:45PM EDT | 185.00 | 0.31 | 0.24 | 0.32 | -0.03 | -8.82% | 150 | 4,260 | 64.55% |
| NVDA240119P00190000 | 2023-09-29 3:50PM EDT | 190.00 | 0.33 | 0.18 | 0.35 | -0.04 | -10.81% | 1 | 4,483 | 62.26% |
| NVDA240119P00195000 | 2023-09-29 9:33AM EDT | 195.00 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 25 | 3,303 | 63.04% |
| NVDA240119P00200000 | 2023-09-29 2:07PM EDT | 200.00 | 0.40 | 0.39 | 0.43 | -0.06 | -13.04% | 84 | 14,645 | 62.01% |
| NVDA240119P00205000 | 2023-09-29 10:21AM EDT | 205.00 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 27 | 2,202 | 60.50% |
| NVDA240119P00210000 | 2023-09-29 3:09PM EDT | 210.00 | 0.49 | 0.48 | 0.49 | -0.06 | -10.91% | 26 | 4,581 | 59.77% |
| NVDA240119P00215000 | 2023-09-29 3:51PM EDT | 215.00 | 0.53 | 0.52 | 0.53 | -0.10 | -15.87% | 24 | 2,902 | 58.67% |
| NVDA240119P00220000 | 2023-09-29 3:19PM EDT | 220.00 | 0.57 | 0.51 | 0.59 | -0.08 | -12.31% | 109 | 7,624 | 57.30% |
| NVDA240119P00225000 | 2023-09-29 3:13PM EDT | 225.00 | 0.63 | 0.63 | 0.65 | -0.11 | -14.86% | 18 | 7,815 | 56.81% |
| NVDA240119P00230000 | 2023-09-29 3:12PM EDT | 230.00 | 0.70 | 0.64 | 0.70 | -0.09 | -11.39% | 5 | 8,988 | 55.49% |
| NVDA240119P00235000 | 2023-09-29 1:13PM EDT | 235.00 | 0.80 | 0.71 | 0.78 | -0.07 | -8.05% | 16 | 2,637 | 54.66% |
| NVDA240119P00240000 | 2023-09-29 3:20PM EDT | 240.00 | 0.84 | 0.84 | 0.86 | -0.13 | -13.40% | 6 | 5,506 | 54.10% |
| NVDA240119P00245000 | 2023-09-29 3:56PM EDT | 245.00 | 0.93 | 0.86 | 0.95 | -0.12 | -11.43% | 82 | 2,325 | 52.97% |
| NVDA240119P00250000 | 2023-09-29 3:31PM EDT | 250.00 | 1.06 | 1.02 | 1.06 | -0.12 | -10.17% | 214 | 16,029 | 52.52% |
| NVDA240119P00255000 | 2023-09-29 3:01PM EDT | 255.00 | 1.17 | 1.10 | 1.17 | -0.14 | -10.69% | 5 | 2,762 | 51.61% |
| NVDA240119P00260000 | 2023-09-29 3:54PM EDT | 260.00 | 1.28 | 1.23 | 1.30 | -0.16 | -11.11% | 259 | 6,020 | 50.94% |
| NVDA240119P00265000 | 2023-09-29 1:15PM EDT | 265.00 | 1.47 | 1.38 | 1.47 | -0.21 | -12.50% | 227 | 3,391 | 50.37% |
| NVDA240119P00270000 | 2023-09-29 3:37PM EDT | 270.00 | 1.60 | 1.54 | 1.64 | -0.20 | -11.11% | 149 | 4,522 | 50.04% |
| NVDA240119P00275000 | 2023-09-29 3:58PM EDT | 275.00 | 1.75 | 1.73 | 1.76 | -0.22 | -11.17% | 129 | 4,650 | 49.06% |
| NVDA240119P00280000 | 2023-09-29 3:08PM EDT | 280.00 | 2.00 | 1.93 | 2.03 | -0.25 | -11.11% | 5 | 4,963 | 48.80% |
| NVDA240119P00285000 | 2023-09-29 2:34PM EDT | 285.00 | 2.26 | 2.17 | 2.26 | -0.27 | -10.67% | 2 | 2,909 | 48.22% |
| NVDA240119P00290000 | 2023-09-29 3:16PM EDT | 290.00 | 2.50 | 2.45 | 2.53 | -0.32 | -11.35% | 18 | 3,728 | 47.72% |
| NVDA240119P00295000 | 2023-09-29 3:13PM EDT | 295.00 | 2.79 | 2.74 | 2.83 | -0.31 | -10.00% | 14 | 2,562 | 47.24% |
| NVDA240119P00300000 | 2023-09-29 3:20PM EDT | 300.00 | 3.17 | 3.05 | 3.20 | -0.38 | -10.70% | 87 | 12,275 | 46.90% |
| NVDA240119P00305000 | 2023-09-29 3:37PM EDT | 305.00 | 3.55 | 3.45 | 3.55 | -0.43 | -10.80% | 67 | 4,326 | 46.38% |
| NVDA240119P00310000 | 2023-09-29 9:54AM EDT | 310.00 | 3.65 | 3.85 | 4.00 | -0.55 | -13.10% | 5 | 3,310 | 46.07% |
| NVDA240119P00315000 | 2023-09-29 3:27PM EDT | 315.00 | 4.45 | 4.35 | 4.45 | -1.34 | -23.14% | 37 | 950 | 45.64% |
| NVDA240119P00320000 | 2023-09-29 1:29PM EDT | 320.00 | 4.91 | 4.85 | 5.00 | -0.54 | -9.91% | 24 | 3,494 | 45.36% |
| NVDA240119P00325000 | 2023-09-29 3:12PM EDT | 325.00 | 5.50 | 5.45 | 5.60 | -0.63 | -10.28% | 68 | 2,349 | 45.08% |
| NVDA240119P00330000 | 2023-09-29 3:57PM EDT | 330.00 | 6.15 | 6.10 | 6.25 | -0.75 | -10.87% | 147 | 4,547 | 44.79% |
| NVDA240119P00335000 | 2023-09-29 11:38AM EDT | 335.00 | 6.65 | 6.80 | 6.95 | -1.20 | -15.29% | 164 | 1,067 | 44.49% |
| NVDA240119P00340000 | 2023-09-29 3:11PM EDT | 340.00 | 7.65 | 7.60 | 7.75 | -0.83 | -9.79% | 30 | 6,368 | 44.27% |
| NVDA240119P00345000 | 2023-09-29 3:11PM EDT | 345.00 | 8.50 | 8.45 | 8.60 | -1.00 | -10.53% | 7 | 878 | 44.03% |
| NVDA240119P00350000 | 2023-09-29 3:31PM EDT | 350.00 | 9.45 | 9.35 | 9.55 | -0.97 | -9.31% | 209 | 7,107 | 43.83% |
| NVDA240119P00355000 | 2023-09-29 3:12PM EDT | 355.00 | 10.40 | 10.30 | 10.75 | -0.87 | -7.72% | 20 | 894 | 43.93% |
| NVDA240119P00360000 | 2023-09-29 3:56PM EDT | 360.00 | 11.60 | 11.45 | 11.65 | -1.00 | -7.94% | 49 | 5,009 | 43.41% |
| NVDA240119P00365000 | 2023-09-29 1:29PM EDT | 365.00 | 12.90 | 12.65 | 13.10 | -0.85 | -6.18% | 13 | 1,008 | 43.62% |
| NVDA240119P00370000 | 2023-09-29 3:09PM EDT | 370.00 | 13.90 | 13.90 | 14.30 | -1.40 | -9.15% | 61 | 3,863 | 43.32% |
| NVDA240119P00375000 | 2023-09-29 3:09PM EDT | 375.00 | 15.25 | 15.20 | 15.50 | -1.64 | -9.71% | 18 | 3,471 | 42.91% |
| NVDA240119P00380000 | 2023-09-29 3:08PM EDT | 380.00 | 16.55 | 16.35 | 16.95 | -1.90 | -10.30% | 75 | 5,379 | 42.74% |
| NVDA240119P00385000 | 2023-09-29 3:19PM EDT | 385.00 | 18.15 | 18.25 | 18.55 | -1.95 | -9.70% | 25 | 1,725 | 42.64% |
| NVDA240119P00390000 | 2023-09-29 2:51PM EDT | 390.00 | 20.10 | 19.90 | 20.20 | -1.75 | -8.01% | 21 | 3,548 | 42.48% |
| NVDA240119P00395000 | 2023-09-29 3:08PM EDT | 395.00 | 21.55 | 21.65 | 22.10 | -2.10 | -8.88% | 31 | 1,965 | 42.51% |
| NVDA240119P00400000 | 2023-09-29 3:36PM EDT | 400.00 | 23.65 | 23.50 | 23.95 | -2.15 | -8.33% | 157 | 13,420 | 42.37% |
| NVDA240119P00405000 | 2023-09-29 3:00PM EDT | 405.00 | 25.20 | 25.40 | 25.90 | -1.75 | -6.49% | 26 | 1,700 | 42.22% |
| NVDA240119P00410000 | 2023-09-29 3:08PM EDT | 410.00 | 27.30 | 26.90 | 28.50 | -2.78 | -9.24% | 46 | 3,947 | 42.69% |
| NVDA240119P00415000 | 2023-09-29 3:22PM EDT | 415.00 | 29.70 | 29.60 | 30.05 | -2.55 | -7.91% | 23 | 1,510 | 41.89% |
| NVDA240119P00420000 | 2023-09-29 3:08PM EDT | 420.00 | 31.80 | 31.80 | 32.30 | -2.37 | -6.94% | 134 | 3,076 | 41.75% |
| NVDA240119P00425000 | 2023-09-29 3:37PM EDT | 425.00 | 34.44 | 34.15 | 34.65 | -2.26 | -6.16% | 69 | 4,011 | 41.61% |
| NVDA240119P00430000 | 2023-09-29 3:50PM EDT | 430.00 | 36.77 | 36.55 | 37.05 | -2.83 | -7.15% | 140 | 6,876 | 41.42% |
| NVDA240119P00435000 | 2023-09-29 3:59PM EDT | 435.00 | 39.24 | 39.05 | 39.50 | -1.70 | -4.15% | 101 | 1,993 | 41.18% |
| NVDA240119P00440000 | 2023-09-29 3:59PM EDT | 440.00 | 41.86 | 41.70 | 42.15 | -2.44 | -5.51% | 69 | 3,187 | 41.05% |
| NVDA240119P00445000 | 2023-09-29 1:53PM EDT | 445.00 | 44.60 | 44.40 | 44.80 | -4.00 | -8.23% | 21 | 1,311 | 40.82% |
| NVDA240119P00450000 | 2023-09-29 3:55PM EDT | 450.00 | 47.50 | 47.15 | 47.70 | -2.35 | -4.71% | 215 | 4,978 | 40.74% |
| NVDA240119P00455000 | 2023-09-29 3:54PM EDT | 455.00 | 50.25 | 49.95 | 50.60 | -3.03 | -5.69% | 474 | 1,017 | 40.57% |
| NVDA240119P00460000 | 2023-09-29 3:44PM EDT | 460.00 | 53.55 | 52.40 | 53.60 | -2.80 | -4.97% | 75 | 2,352 | 40.40% |
| NVDA240119P00465000 | 2023-09-29 1:26PM EDT | 465.00 | 56.59 | 54.90 | 57.05 | -1.91 | -3.26% | 7 | 883 | 40.61% |
| NVDA240119P00470000 | 2023-09-29 12:55PM EDT | 470.00 | 59.42 | 59.25 | 59.85 | -3.28 | -5.23% | 17 | 4,376 | 40.04% |
| NVDA240119P00475000 | 2023-09-29 11:36AM EDT | 475.00 | 61.45 | 62.35 | 63.15 | -5.05 | -7.59% | 5 | 1,558 | 39.90% |
| NVDA240119P00480000 | 2023-09-28 12:49PM EDT | 480.00 | 68.80 | 65.75 | 66.60 | 0.00 | - | 7 | 1,623 | 39.83% |
| NVDA240119P00485000 | 2023-09-27 10:31AM EDT | 485.00 | 78.90 | 69.20 | 70.00 | 0.00 | - | 4 | 750 | 39.61% |
| NVDA240119P00490000 | 2023-09-28 12:02PM EDT | 490.00 | 75.30 | 70.90 | 73.50 | 0.00 | - | 2 | 849 | 39.41% |
| NVDA240119P00495000 | 2023-09-29 12:58PM EDT | 495.00 | 76.75 | 75.00 | 77.00 | -6.25 | -7.53% | 3 | 500 | 39.11% |
| NVDA240119P00500000 | 2023-09-29 3:51PM EDT | 500.00 | 79.05 | 79.50 | 80.80 | -4.55 | -5.44% | 26 | 1,131 | 39.07% |
| NVDA240119P00505000 | 2023-09-28 12:02PM EDT | 505.00 | 86.25 | 83.35 | 84.50 | 0.00 | - | 1 | 222 | 38.82% |
| NVDA240119P00510000 | 2023-09-29 10:04AM EDT | 510.00 | 85.00 | 87.20 | 88.40 | -13.58 | -13.78% | 1 | 259 | 38.73% |
| NVDA240119P00515000 | 2023-09-15 1:27PM EDT | 515.00 | 89.87 | 90.80 | 92.00 | 0.00 | - | 2 | 240 | 38.15% |
| NVDA240119P00520000 | 2023-09-27 9:36AM EDT | 520.00 | 104.50 | 94.60 | 96.25 | 0.00 | - | 1 | 1,545 | 38.33% |
| NVDA240119P00525000 | 2023-09-25 2:56PM EDT | 525.00 | 112.50 | 98.90 | 100.40 | 0.00 | - | 20 | 134 | 38.30% |
| NVDA240119P00530000 | 2023-09-27 1:05PM EDT | 530.00 | 117.70 | 102.00 | 104.35 | 0.00 | - | 1 | 195 | 37.90% |
| NVDA240119P00535000 | 2023-09-25 2:56PM EDT | 535.00 | 121.00 | 106.90 | 108.50 | 0.00 | - | 20 | 148 | 37.69% |
| NVDA240119P00540000 | 2023-09-28 2:37PM EDT | 540.00 | 116.50 | 111.20 | 112.90 | 0.00 | - | 1 | 131 | 37.79% |
| NVDA240119P00545000 | 2023-09-11 9:43AM EDT | 545.00 | 108.45 | 115.40 | 116.95 | 0.00 | - | 4 | 89 | 37.22% |
| NVDA240119P00550000 | 2023-09-25 3:43PM EDT | 550.00 | 134.25 | 119.60 | 121.55 | 0.00 | - | 10 | 328 | 37.50% |
| NVDA240119P00555000 | 2023-09-26 2:43PM EDT | 555.00 | 137.35 | 122.55 | 125.95 | 0.00 | - | 1 | 76 | 37.36% |
| NVDA240119P00560000 | 2023-09-29 10:27AM EDT | 560.00 | 126.63 | 128.45 | 129.55 | -15.42 | -10.86% | 2 | 145 | 35.51% |
| NVDA240119P00565000 | 2023-09-08 1:13PM EDT | 565.00 | 119.20 | 131.15 | 135.45 | 0.00 | - | 2 | 50 | 38.22% |
| NVDA240119P00570000 | 2023-09-20 10:10AM EDT | 570.00 | 137.35 | 136.45 | 139.45 | 0.00 | - | 2 | 306 | 37.02% |
| NVDA240119P00575000 | 2023-09-26 10:53AM EDT | 575.00 | 152.40 | 139.95 | 143.40 | 0.00 | - | 2 | 71 | 35.40% |
| NVDA240119P00580000 | 2023-09-12 3:43PM EDT | 580.00 | 136.86 | 145.25 | 148.75 | 0.00 | - | 6 | 60 | 37.06% |
| NVDA240119P00585000 | 2023-09-25 12:17PM EDT | 585.00 | 162.36 | 147.55 | 152.55 | 0.00 | - | 1 | 78 | 34.64% |
| NVDA240119P00590000 | 2023-09-13 10:00AM EDT | 590.00 | 143.35 | 152.75 | 159.60 | 0.00 | - | 1 | 51 | 40.64% |
| NVDA240119P00595000 | 2023-09-28 2:16PM EDT | 595.00 | 163.40 | 157.45 | 165.00 | 0.00 | - | 12 | 218 | 42.33% |
| NVDA240119P00600000 | 2023-09-28 2:37PM EDT | 600.00 | 170.81 | 165.10 | 166.70 | 0.00 | - | 1 | 165 | 33.95% |
| NVDA240119P00605000 | 2023-09-29 3:50PM EDT | 605.00 | 169.10 | 169.30 | 171.60 | -5.50 | -3.15% | 27 | 90 | 34.23% |
| NVDA240119P00610000 | 2023-09-11 3:25PM EDT | 610.00 | 160.46 | 171.85 | 180.00 | 0.00 | - | 1 | 83 | 44.68% |
| NVDA240119P00615000 | 2023-09-29 11:58AM EDT | 615.00 | 177.50 | 178.25 | 182.50 | -0.40 | -0.22% | 40 | 68 | 38.81% |
| NVDA240119P00620000 | 2023-09-26 1:42PM EDT | 620.00 | 199.37 | 180.70 | 189.80 | 0.00 | - | 2 | 13 | 45.73% |
| NVDA240119P00625000 | 2023-09-28 12:34PM EDT | 625.00 | 191.95 | 185.70 | 194.70 | 0.00 | - | 4 | 2 | 46.23% |
| NVDA240119P00630000 | 2023-09-28 12:34PM EDT | 630.00 | 196.95 | 193.00 | 197.45 | 0.00 | - | 2 | 0 | 40.67% |
| NVDA240119P00635000 | 2023-09-28 12:34PM EDT | 635.00 | 201.80 | 197.85 | 202.20 | 0.00 | - | 2 | 0 | 40.46% |
| NVDA240119P00640000 | 2023-09-28 12:34PM EDT | 640.00 | 206.85 | 200.90 | 207.45 | 0.00 | - | 4 | 0 | 41.99% |
| NVDA240119P00645000 | 2023-09-21 3:13PM EDT | 645.00 | 235.15 | 205.00 | 214.70 | 0.00 | - | 12 | 0 | 49.09% |
| NVDA240119P00650000 | 2023-09-20 3:13PM EDT | 650.00 | 221.00 | 210.85 | 217.15 | 0.00 | - | 28 | 1 | 42.19% |
| NVDA240119P00655000 | 2023-09-18 10:40AM EDT | 655.00 | 220.42 | 216.65 | 221.25 | 0.00 | - | 2 | 0 | 38.86% |
| NVDA240119P00660000 | 2023-09-14 2:06PM EDT | 660.00 | 207.98 | 221.65 | 226.30 | 0.00 | - | 340 | 0 | 39.70% |
| NVDA240119P00665000 | 2023-09-15 9:36AM EDT | 665.00 | 211.10 | 226.65 | 231.35 | 0.00 | - | 2 | 0 | 40.53% |
| NVDA240119P00670000 | 2023-09-14 1:42PM EDT | 670.00 | 216.06 | 231.65 | 236.65 | 0.00 | - | 4 | 0 | 42.53% |
| NVDA240119P00675000 | 2023-09-15 2:00PM EDT | 675.00 | 235.02 | 236.90 | 242.10 | 0.00 | - | 2 | 0 | 45.02% |
| NVDA240119P00680000 | 2023-09-05 2:11PM EDT | 680.00 | 195.90 | 241.80 | 247.95 | 0.00 | - | 7 | 0 | 48.69% |
| NVDA240119P00685000 | 2023-09-28 10:45AM EDT | 685.00 | 257.40 | 245.50 | 254.30 | 0.00 | - | 1 | 2 | 53.34% |
| NVDA240119P00690000 | 2023-09-14 3:05PM EDT | 690.00 | 236.30 | 250.90 | 258.70 | 0.00 | - | 130 | 0 | 52.25% |
| NVDA240119P00695000 | 2023-09-13 1:38PM EDT | 695.00 | 238.50 | 256.85 | 262.95 | 0.00 | - | 19 | 0 | 50.48% |
| NVDA240119P00700000 | 2023-09-26 1:42PM EDT | 700.00 | 279.39 | 262.75 | 266.70 | 0.00 | - | 2 | 0 | 46.14% |
| NVDA240119P00705000 | 2023-09-18 10:07AM EDT | 705.00 | 270.82 | 266.85 | 272.95 | 0.00 | - | 2 | 0 | 51.64% |
| NVDA240119P00710000 | 2023-09-06 1:43PM EDT | 710.00 | 239.00 | 271.85 | 277.95 | 0.00 | - | 150 | 0 | 52.22% |
| NVDA240119P00715000 | 2023-09-15 3:47PM EDT | 715.00 | 275.55 | 278.15 | 281.50 | 0.00 | - | 2 | 0 | 46.76% |
| NVDA240119P00720000 | 2023-09-18 12:27PM EDT | 720.00 | 278.67 | 281.85 | 287.95 | 0.00 | - | 46 | 0 | 53.35% |
| NVDA240119P00725000 | 2023-09-15 2:29PM EDT | 725.00 | 286.63 | 287.75 | 291.85 | 0.00 | - | 212 | 0 | 49.51% |
| NVDA240119P00730000 | 2023-09-19 2:53PM EDT | 730.00 | 294.18 | 291.65 | 297.95 | 0.00 | - | 2 | 0 | 54.46% |
| NVDA240119P00735000 | 2023-09-19 10:28AM EDT | 735.00 | 300.17 | 296.85 | 302.95 | 0.00 | - | 2 | 0 | 55.00% |
| NVDA240119P00740000 | 2023-09-28 9:58AM EDT | 740.00 | 312.80 | 301.65 | 307.95 | 0.00 | - | 2 | 0 | 55.54% |
| NVDA240119P00745000 | 2023-09-22 3:29PM EDT | 745.00 | 326.25 | 305.90 | 313.70 | 0.00 | - | 4 | 0 | 58.61% |
| NVDA240119P00750000 | 2023-09-21 9:42AM EDT | 750.00 | 332.53 | 312.65 | 316.50 | 0.00 | - | 2 | 0 | 50.31% |
| NVDA240119P00760000 | 2023-09-15 2:48PM EDT | 760.00 | 320.06 | 323.35 | 328.65 | 0.00 | - | 356 | 0 | 60.07% |
| NVDA240119P00770000 | 2023-09-15 2:23PM EDT | 770.00 | 331.36 | 332.45 | 338.65 | 0.00 | - | 474 | 0 | 61.12% |
| NVDA240119P00780000 | 2023-09-15 2:01PM EDT | 780.00 | 340.11 | 342.35 | 348.65 | 0.00 | - | 52 | 0 | 62.16% |
| NVDA240119P00790000 | 2023-09-15 2:02PM EDT | 790.00 | 350.33 | 352.00 | 358.65 | 0.00 | - | 100 | 0 | 63.18% |
| NVDA240119P00800000 | 2023-09-18 1:49PM EDT | 800.00 | 359.17 | 362.65 | 367.70 | 0.00 | - | 4 | 0 | 60.69% |
| NVDA240119P00810000 | 2023-09-15 2:07PM EDT | 810.00 | 369.97 | 372.25 | 378.65 | 0.00 | - | 240 | 0 | 65.16% |
| NVDA240119P00820000 | 2023-09-14 1:57PM EDT | 820.00 | 367.25 | 382.20 | 388.65 | 0.00 | - | 82 | 0 | 66.13% |
| NVDA240119P00830000 | 2023-09-14 2:00PM EDT | 830.00 | 377.77 | 392.15 | 398.65 | 0.00 | - | 88 | 0 | 67.08% |
| NVDA240119P00840000 | 2023-09-19 9:45AM EDT | 840.00 | 404.40 | 402.10 | 408.65 | 0.00 | - | 6 | 0 | 68.02% |
| NVDA240119P00850000 | 2023-09-28 11:19AM EDT | 850.00 | 422.22 | 413.20 | 417.70 | 0.00 | - | 2 | 0 | 50.49% |
| NVDA240119P00860000 | 2023-09-15 2:15PM EDT | 860.00 | 420.85 | 423.00 | 428.65 | 0.00 | - | 310 | 0 | 55.27% |
| NVDA240119P00880000 | 2023-09-05 12:41PM EDT | 880.00 | 395.83 | 441.90 | 447.40 | 0.00 | - | 2 | 0 | 66.55% |
| NVDA240119P00900000 | 2023-09-01 12:01PM EDT | 900.00 | 416.93 | 463.10 | 466.60 | 0.00 | - | 129 | 0 | 63.98% |
| NVDA240119P00920000 | 2023-09-01 12:33PM EDT | 920.00 | 434.88 | 482.25 | 487.70 | 0.00 | - | 236 | 0 | 71.18% |
| NVDA240119P00930000 | 2023-09-01 12:18PM EDT | 930.00 | 446.04 | 491.05 | 498.40 | 0.00 | - | 276 | 0 | 74.88% |
| NVDA240119P00940000 | 2023-09-01 12:15PM EDT | 940.00 | 456.02 | 501.85 | 507.80 | 0.00 | - | 154 | 0 | 73.20% |
| NVDA240119P00950000 | 2023-09-01 11:51AM EDT | 950.00 | 467.19 | 512.90 | 516.70 | 0.00 | - | 144 | 0 | 68.36% |
| NVDA240119P00960000 | 2023-09-15 1:59PM EDT | 960.00 | 519.96 | 521.80 | 527.85 | 0.00 | - | 2 | 0 | 74.96% |
| NVDA240119P00970000 | 2023-08-25 11:41AM EDT | 970.00 | 509.50 | 551.10 | 556.55 | 0.00 | - | 1 | 0 | 113.36% |
