香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
434.99+4.10 (+0.95%)
收市:04:00PM EDT
435.19 +0.20 (+0.05%)
收市後: 07:59PM EDT
價內期權
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
NVDA240119C000050002023-09-29 10:51AM EDT5.00434.78428.10432.50+12.28+2.91%2396367.19%
NVDA240119C000100002023-07-12 3:50PM EDT10.00429.10396.50401.350.00-11330.00%
NVDA240119C000150002023-02-09 2:03PM EDT15.00211.50210.80219.700.00-2620.00%
NVDA240119C000200002023-05-05 2:03PM EDT20.00267.00371.80376.100.00-1810.00%
NVDA240119C000250002022-12-08 2:31PM EDT25.00147.00123.05127.000.00-2150.00%
NVDA240119C000300002023-07-05 3:18PM EDT30.00397.06415.45420.200.00-2374453.08%
NVDA240119C000350002023-07-28 11:00AM EDT35.00434.00424.50428.600.00-124627.49%
NVDA240119C000400002023-08-24 9:32AM EDT40.00455.00374.95379.850.00-180.00%
NVDA240119C000450002023-04-18 9:36AM EDT45.00235.00271.00275.750.00-180.00%
NVDA240119C000500002023-08-15 9:50AM EDT50.00395.00407.45411.300.00-1120445.29%
NVDA240119C000550002023-06-07 3:14PM EDT55.00323.70369.25374.000.00-2450.00%
NVDA240119C000600002023-09-28 9:42AM EDT60.00365.58374.25379.150.00-1270188.84%
NVDA240119C000650002023-09-01 1:46PM EDT65.00422.86369.20374.100.00-180180.05%
NVDA240119C000700002023-09-29 2:53PM EDT70.00367.10364.40369.30+24.02+7.00%1399176.37%
NVDA240119C000750002023-09-28 10:46AM EDT75.00353.84359.45364.350.00-1230170.41%
NVDA240119C000800002023-09-22 1:50PM EDT80.00337.65354.45359.350.00-2616164.14%
NVDA240119C000850002023-09-14 10:05AM EDT85.00371.35349.70354.600.00-8602161.82%
NVDA240119C000900002023-09-22 1:51PM EDT90.00327.85344.75349.650.00-1661156.84%
NVDA240119C000950002023-09-05 11:14AM EDT95.00393.24339.75344.600.00-28592151.22%
NVDA240119C001000002023-09-29 9:55AM EDT100.00342.43334.75339.65+12.43+3.77%71,732146.53%
NVDA240119C001050002023-09-05 11:58AM EDT105.00379.00329.85334.700.00-2417142.69%
NVDA240119C001100002023-09-14 11:46AM EDT110.00347.85324.90329.800.00-13,140139.01%
NVDA240119C001150002023-09-18 10:23AM EDT115.00324.15320.00324.900.00-11,164135.74%
NVDA240119C001200002023-09-22 3:22PM EDT120.00301.00315.10320.000.00-13,236132.59%
NVDA240119C001250002023-09-18 2:10PM EDT125.00319.07310.20315.100.00-102,242129.54%
NVDA240119C001300002023-09-26 11:08AM EDT130.00296.50305.30310.200.00-134,123126.59%
NVDA240119C001350002023-09-29 11:07AM EDT135.00306.32300.40305.15+26.32+9.40%21,021123.08%
NVDA240119C001400002023-09-29 12:55PM EDT140.00298.76295.50300.15+16.10+5.70%13,244119.92%
NVDA240119C001450002023-09-20 2:01PM EDT145.00288.78290.60295.500.00-11,608118.26%
NVDA240119C001500002023-09-28 3:34PM EDT150.00285.43285.70290.600.00-14,946115.63%
NVDA240119C001550002023-09-26 9:34AM EDT155.00267.76280.80285.700.00-12,726113.07%
NVDA240119C001600002023-09-26 1:06PM EDT160.00267.80275.90280.800.00-14,906110.57%
NVDA240119C001650002023-09-29 10:57AM EDT165.00277.00271.00275.90+16.16+6.20%15,586108.13%
NVDA240119C001700002023-09-29 3:42PM EDT170.00268.59266.15270.85+12.65+4.94%63,131105.43%
NVDA240119C001750002023-09-21 11:29AM EDT175.00243.34261.30266.200.00-52,654104.03%
NVDA240119C001800002023-09-25 11:46AM EDT180.00248.09256.30261.200.00-103,706101.14%
NVDA240119C001850002023-09-29 9:35AM EDT185.00259.05251.45256.35+15.03+6.16%23,27999.18%
NVDA240119C001900002023-09-29 12:07PM EDT190.00250.87246.85250.80+12.63+5.30%523,58796.03%
NVDA240119C001950002023-09-29 12:07PM EDT195.00246.01241.55246.35+12.63+5.41%523,60994.03%
NVDA240119C002000002023-09-29 12:53PM EDT200.00239.80236.75241.65+8.45+3.65%538,63892.69%
NVDA240119C002050002023-09-27 3:03PM EDT205.00225.00231.80236.700.00-41,38490.37%
NVDA240119C002100002023-09-29 10:28AM EDT210.00231.85227.10231.95+6.41+2.84%13,94489.13%
NVDA240119C002150002023-09-22 3:00PM EDT215.00205.90222.15227.050.00-12,56486.98%
NVDA240119C002200002023-09-25 10:16AM EDT220.00210.00217.30222.200.00-13,59085.19%
NVDA240119C002250002023-09-29 2:09PM EDT225.00213.45212.45217.35+1.82+0.86%33,85083.42%
NVDA240119C002300002023-09-29 12:14PM EDT230.00211.27207.60212.35+4.27+2.06%166,46481.36%
NVDA240119C002350002023-09-29 12:11PM EDT235.00206.73202.75207.35+6.58+3.29%151,92079.34%
NVDA240119C002400002023-09-28 2:38PM EDT240.00204.86198.00202.35+9.16+4.68%28,37377.53%
NVDA240119C002450002023-09-29 9:46AM EDT245.00200.04193.05197.35+8.89+4.65%21,44675.38%
NVDA240119C002500002023-09-29 1:01PM EDT250.00190.50188.35192.65+4.50+2.42%296,83274.24%
NVDA240119C002550002023-09-22 9:50AM EDT255.00170.19183.90188.450.00-13,24074.29%
NVDA240119C002600002023-09-29 3:11PM EDT260.00182.30179.50183.60+14.40+8.58%18,82873.26%
NVDA240119C002650002023-09-27 1:04PM EDT265.00179.79174.35178.90+18.64+11.57%43,10771.30%
NVDA240119C002700002023-09-29 2:48PM EDT270.00172.40169.55174.15+1.75+1.03%53,14269.81%
NVDA240119C002750002023-09-29 2:43PM EDT275.00167.25164.60169.40+2.15+1.30%72,26368.10%
NVDA240119C002800002023-09-29 3:15PM EDT280.00163.20159.90164.60+7.41+4.76%46,30266.67%
NVDA240119C002850002023-09-28 11:52AM EDT285.00155.80155.25159.400.00-21,98764.77%
NVDA240119C002900002023-09-29 11:24AM EDT290.00157.13150.70155.15+7.63+5.10%24,38464.22%
NVDA240119C002950002023-09-29 2:37PM EDT295.00147.70146.75149.70+2.80+1.93%52,81962.87%
NVDA240119C003000002023-09-29 2:58PM EDT300.00145.50142.95144.55+4.70+3.34%10016,44962.03%
NVDA240119C003050002023-09-28 9:50AM EDT305.00131.21137.95141.600.00-12,56362.21%
NVDA240119C003100002023-09-29 9:42AM EDT310.00137.40133.00136.65+9.38+7.33%13,65760.23%
NVDA240119C003150002023-09-21 11:31AM EDT315.00112.19128.60131.650.00-14558.78%
NVDA240119C003200002023-09-29 3:04PM EDT320.00126.90124.80127.40+7.80+6.55%25,36758.63%
NVDA240119C003250002023-09-29 10:13AM EDT325.00125.53119.30122.60+7.53+6.38%104,15856.28%
NVDA240119C003300002023-09-28 10:53AM EDT330.00117.72116.30117.65+6.52+5.86%24,40756.10%
NVDA240119C003350002023-09-21 9:57AM EDT335.0097.25112.30115.200.00-63357.08%
NVDA240119C003400002023-09-29 2:50PM EDT340.00109.70108.05109.35+9.90+9.92%104,53554.88%
NVDA240119C003450002023-09-28 12:54PM EDT345.00102.08104.15106.350.00-13955.25%
NVDA240119C003500002023-09-29 2:46PM EDT350.00101.5599.85101.35+3.55+3.62%187,84153.65%
NVDA240119C003550002023-09-28 11:43AM EDT355.0094.8096.4097.650.00-110953.63%
NVDA240119C003600002023-09-29 3:39PM EDT360.0093.2092.6093.80+4.40+4.95%271,77953.13%
NVDA240119C003650002023-09-28 12:54PM EDT365.0092.3088.9090.05+5.30+6.09%17352.70%
NVDA240119C003700002023-09-29 3:09PM EDT370.0086.2084.9586.20+2.86+3.43%511,90151.94%
NVDA240119C003750002023-09-29 3:46PM EDT375.0082.2581.5582.50+2.53+3.17%281,91451.58%
NVDA240119C003800002023-09-29 3:56PM EDT380.0078.1377.8579.10+0.08+0.10%403,92651.13%
NVDA240119C003850002023-09-29 3:27PM EDT385.0075.4574.5075.65+6.70+9.75%3412050.78%
NVDA240119C003900002023-09-29 2:55PM EDT390.0073.1071.2572.30+1.85+2.60%111,53550.46%
NVDA240119C003950002023-09-29 1:54PM EDT395.0068.4567.9569.10+1.96+2.95%495350.11%
NVDA240119C004000002023-09-29 3:58PM EDT400.0065.6565.0566.05+2.30+3.63%20914,81050.56%
NVDA240119C004050002023-09-29 3:57PM EDT405.0062.5561.9562.95+3.02+5.07%1970750.19%
NVDA240119C004100002023-09-29 3:52PM EDT410.0061.0059.0560.55+3.65+6.36%3923,12150.51%
NVDA240119C004150002023-09-29 11:51AM EDT415.0058.4056.0557.25+3.59+6.55%270949.75%
NVDA240119C004200002023-09-29 2:30PM EDT420.0053.6653.9054.50+1.27+2.42%708,03049.50%
NVDA240119C004250002023-09-29 3:29PM EDT425.0051.9450.0051.90+2.24+4.51%442,89949.33%
NVDA240119C004300002023-09-29 3:44PM EDT430.0048.9148.6549.25+1.63+3.45%602,94149.02%
NVDA240119C004350002023-09-29 3:57PM EDT435.0046.8046.2046.80+0.88+1.92%5621,48948.83%
NVDA240119C004400002023-09-29 3:53PM EDT440.0045.0043.8544.45+2.15+5.02%1112,53248.66%
NVDA240119C004450002023-09-29 3:58PM EDT445.0041.9541.6542.15+0.70+1.70%1885648.46%
NVDA240119C004500002023-09-29 3:54PM EDT450.0039.7339.4539.95+1.23+3.19%18520,73348.28%
NVDA240119C004550002023-09-29 11:06AM EDT455.0038.8337.3537.90+2.38+6.53%153,26048.18%
NVDA240119C004600002023-09-29 3:52PM EDT460.0036.4735.4035.85+1.98+5.74%21417,32947.98%
NVDA240119C004650002023-09-29 3:50PM EDT465.0034.0533.3033.95+1.40+4.29%222,77347.87%
NVDA240119C004700002023-09-29 3:52PM EDT470.0031.9031.0032.10+1.10+3.57%773,51947.73%
NVDA240119C004750002023-09-29 3:15PM EDT475.0030.4629.4030.35+1.21+4.14%6015,11747.61%
NVDA240119C004800002023-09-29 3:52PM EDT480.0029.1528.0028.65+1.90+6.97%2503,85147.47%
NVDA240119C004850002023-09-29 3:51PM EDT485.0027.5026.0027.05+1.60+6.18%1681,61347.36%
NVDA240119C004900002023-09-29 3:53PM EDT490.0025.9025.2025.50+1.45+5.93%742,83347.23%
NVDA240119C004950002023-09-29 3:52PM EDT495.0024.4523.1524.05+1.43+6.21%7581,60747.13%
NVDA240119C005000002023-09-29 3:50PM EDT500.0022.7822.4022.70+1.03+4.74%60224,77347.07%
NVDA240119C005050002023-09-29 1:06PM EDT505.0021.1221.0521.35+0.27+1.29%31,37646.94%
NVDA240119C005100002023-09-29 3:11PM EDT510.0020.0019.8020.05+0.85+4.44%874,16446.80%
NVDA240119C005150002023-09-29 3:20PM EDT515.0019.1018.6518.95+0.30+1.60%181,97246.81%
NVDA240119C005200002023-09-29 3:27PM EDT520.0017.8017.1517.80+0.60+3.49%1234,65246.70%
NVDA240119C005250002023-09-29 3:59PM EDT525.0016.6016.4516.70+0.55+3.43%112,39846.59%
NVDA240119C005300002023-09-29 10:25AM EDT530.0016.2015.4515.70+1.35+9.09%51,45246.52%
NVDA240119C005350002023-09-29 2:46PM EDT535.0015.2014.5014.75+0.92+6.44%81,12346.46%
NVDA240119C005400002023-09-29 2:46PM EDT540.0014.0913.6013.85+1.09+8.38%321,35046.40%
NVDA240119C005450002023-09-28 10:39AM EDT545.0011.8412.7513.000.00-163346.34%
NVDA240119C005500002023-09-29 3:48PM EDT550.0012.0712.0012.20+0.25+2.12%3213,33146.30%
NVDA240119C005550002023-09-29 3:29PM EDT555.0011.4311.1511.45+0.38+3.44%247246.25%
NVDA240119C005600002023-09-29 3:10PM EDT560.0010.7510.4510.75+0.18+1.70%51,51346.23%
NVDA240119C005650002023-09-29 11:41AM EDT565.0010.459.8510.05+0.45+4.50%879546.14%
NVDA240119C005700002023-09-29 11:53AM EDT570.009.609.209.45+0.50+5.49%121,60546.15%
NVDA240119C005750002023-09-29 3:13PM EDT575.009.008.658.85+0.35+4.05%94,02046.11%
NVDA240119C005800002023-09-29 12:53PM EDT580.008.338.108.30+0.18+2.21%62,26546.09%
NVDA240119C005850002023-09-29 2:20PM EDT585.007.657.557.75+0.05+0.66%771346.02%
NVDA240119C005900002023-09-29 9:47AM EDT590.007.907.107.25+1.00+14.49%5053845.98%
NVDA240119C005950002023-09-29 2:55PM EDT595.006.956.656.80+0.70+11.20%340645.98%
NVDA240119C006000002023-09-29 3:39PM EDT600.006.306.206.35+0.08+1.29%7317,08145.93%
NVDA240119C006050002023-09-29 2:55PM EDT605.006.105.805.95+0.25+4.27%1747945.92%
NVDA240119C006100002023-09-29 2:55PM EDT610.005.705.405.60+0.20+3.64%1262245.98%
NVDA240119C006150002023-09-29 2:57PM EDT615.005.455.055.20+0.35+6.86%639845.87%
NVDA240119C006200002023-09-29 3:37PM EDT620.004.854.754.90+0.05+1.04%1075645.94%
NVDA240119C006250002023-09-29 3:03PM EDT625.004.604.454.55+0.20+4.55%1252,21145.85%
NVDA240119C006300002023-09-29 2:55PM EDT630.004.354.154.30+0.10+2.35%151,15245.95%
NVDA240119C006350002023-09-29 2:55PM EDT635.004.103.854.00+0.25+6.49%2318045.89%
NVDA240119C006400002023-09-27 3:54PM EDT640.003.523.603.750.00-1042545.91%
NVDA240119C006450002023-09-29 3:14PM EDT645.003.553.403.50+0.10+2.90%2020345.89%
NVDA240119C006500002023-09-29 3:42PM EDT650.003.203.153.30-0.05-1.54%436,57045.97%
NVDA240119C006550002023-09-29 2:55PM EDT655.003.152.803.10+0.52+19.77%119946.01%
NVDA240119C006600002023-09-29 3:24PM EDT660.002.842.792.87-0.01-0.35%291,56345.92%
NVDA240119C006650002023-09-29 2:58PM EDT665.002.822.602.69+0.06+2.17%1613045.94%
NVDA240119C006700002023-09-29 11:24AM EDT670.002.762.422.53+0.21+8.24%1141146.00%
NVDA240119C006750002023-09-28 11:51AM EDT675.002.472.142.370.00-125246.02%
NVDA240119C006800002023-09-29 9:50AM EDT680.002.472.132.22+0.22+9.78%149046.04%
NVDA240119C006850002023-09-28 10:39AM EDT685.002.001.992.080.00-2048946.06%
NVDA240119C006900002023-09-29 1:49PM EDT690.001.991.881.98+0.02+1.02%12,06846.22%
NVDA240119C006950002023-09-27 9:58AM EDT695.001.691.761.840.00-154446.17%
NVDA240119C007000002023-09-29 12:57PM EDT700.001.751.641.72-0.02-1.13%135,39646.18%
NVDA240119C007050002023-09-29 9:38AM EDT705.001.711.541.63+0.02+1.18%31,50446.29%
NVDA240119C007100002023-09-29 12:55PM EDT710.001.521.441.52+0.14+10.14%10050346.28%
NVDA240119C007150002023-09-29 11:20AM EDT715.001.531.221.43+0.09+6.25%10037846.33%
NVDA240119C007200002023-09-28 2:36PM EDT720.001.351.281.350.00-676346.41%
NVDA240119C007250002023-09-27 3:46PM EDT725.001.221.201.270.00-14952646.46%
NVDA240119C007300002023-09-29 10:56AM EDT730.001.281.121.20+0.01+0.79%1187046.55%
NVDA240119C007350002023-09-29 12:13PM EDT735.001.171.061.120.00-553246.53%
NVDA240119C007400002023-09-29 11:14AM EDT740.001.140.991.05+0.02+1.79%768146.56%
NVDA240119C007450002023-09-28 1:56PM EDT745.001.120.940.99+0.07+6.67%238046.63%
NVDA240119C007500002023-09-29 3:42PM EDT750.000.900.880.95-0.10-10.00%271,25946.81%
NVDA240119C007600002023-09-29 10:33AM EDT760.000.900.780.84+0.04+4.65%142946.90%
NVDA240119C007700002023-09-28 11:53AM EDT770.000.870.700.75+0.07+8.75%11,90047.05%
NVDA240119C007800002023-09-29 3:13PM EDT780.000.680.620.69+0.03+4.62%353347.36%
NVDA240119C007900002023-09-28 1:34PM EDT790.000.650.550.620.00-33240247.53%
NVDA240119C008000002023-09-29 3:54PM EDT800.000.550.490.56-0.05-8.33%821,58347.73%
NVDA240119C008100002023-09-28 1:33PM EDT810.000.550.440.51+0.02+3.77%267847.97%
NVDA240119C008200002023-09-27 3:58PM EDT820.000.460.390.510.00-440248.76%
NVDA240119C008300002023-09-27 12:59PM EDT830.000.360.210.540.00-63,48249.90%
NVDA240119C008400002023-09-28 9:49AM EDT840.000.370.180.510.00-168150.29%
NVDA240119C008500002023-09-26 10:42AM EDT850.000.360.280.480.00-712,38650.68%
NVDA240119C008600002023-09-29 2:09PM EDT860.000.310.240.33-0.01-3.12%13,62949.19%
NVDA240119C008800002023-09-28 11:50AM EDT880.000.270.080.290.00-150149.85%
NVDA240119C009000002023-09-29 1:04PM EDT900.000.210.160.24-0.01-4.55%51,02350.20%
NVDA240119C009200002023-09-29 11:16AM EDT920.000.200.130.21+0.01+5.26%1171450.73%
NVDA240119C009300002023-09-29 2:26PM EDT930.000.160.130.19-0.01-5.88%331550.00%
NVDA240119C009400002023-09-29 3:20PM EDT940.000.150.100.18-0.02-11.76%3651551.17%
NVDA240119C009500002023-09-29 11:38AM EDT950.000.150.090.17-0.01-6.25%1346,83050.20%
NVDA240119C009600002023-09-29 3:26PM EDT960.000.120.080.160.00-6546350.39%
NVDA240119C009700002023-09-29 11:20AM EDT970.000.130.070.15+0.01+8.33%1211750.49%
NVDA240119C009800002023-09-28 3:45PM EDT980.000.140.000.140.00-215152.25%
NVDA240119C009900002023-09-28 2:28PM EDT990.000.120.000.140.00-938952.83%
NVDA240119C010000002023-09-29 3:48PM EDT1,000.000.090.090.10-0.01-10.00%2,20910,52451.47%
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
NVDA240119P000050002023-08-30 9:35AM EDT5.000.010.000.010.00-201,230237.50%
NVDA240119P000100002023-08-10 10:04AM EDT10.000.010.000.010.00-18415196.88%
NVDA240119P000150002023-08-25 11:27AM EDT15.000.010.000.010.00-1640175.00%
NVDA240119P000200002023-09-13 1:07PM EDT20.000.010.000.010.00-10939159.38%
NVDA240119P000250002023-08-21 3:15PM EDT25.000.010.000.010.00-62,019150.00%
NVDA240119P000300002023-09-22 1:54PM EDT30.000.010.000.010.00-52,114137.50%
NVDA240119P000350002023-08-28 12:39PM EDT35.000.010.000.010.00-204,511131.25%
NVDA240119P000400002023-09-12 11:26AM EDT40.000.010.000.010.00-15,065121.88%
NVDA240119P000450002023-09-29 12:07PM EDT45.000.010.000.010.00-22,154115.63%
NVDA240119P000500002023-09-28 3:09PM EDT50.000.010.000.010.00-107,989112.50%
NVDA240119P000550002023-09-29 3:46PM EDT55.000.010.000.010.00-13,040106.25%
NVDA240119P000600002023-09-29 2:38PM EDT60.000.010.010.020.00-59,207110.16%
NVDA240119P000650002023-09-29 12:57PM EDT65.000.010.010.020.00-14,798106.25%
NVDA240119P000700002023-09-21 9:42AM EDT70.000.020.010.020.00-34,749101.56%
NVDA240119P000750002023-09-29 12:28PM EDT75.000.020.010.020.00-4995,79097.66%
NVDA240119P000800002023-09-29 1:47PM EDT80.000.030.020.03+0.01+50.00%14,45798.44%
NVDA240119P000850002023-09-28 9:30AM EDT85.000.030.000.030.00-110,83290.63%
NVDA240119P000900002023-09-28 11:08AM EDT90.000.020.000.03-0.01-33.33%24,53187.50%
NVDA240119P000950002023-09-29 12:56PM EDT95.000.040.000.04+0.01+33.33%386,18486.72%
NVDA240119P001000002023-09-29 1:19PM EDT100.000.040.020.04-0.01-20.00%1927,85786.72%
NVDA240119P001050002023-09-28 3:22PM EDT105.000.050.010.080.00-53,60886.72%
NVDA240119P001100002023-09-29 9:35AM EDT110.000.050.020.08-0.01-16.67%18,11784.77%
NVDA240119P001150002023-09-29 1:28PM EDT115.000.070.000.100.00-72,36882.23%
NVDA240119P001200002023-09-29 10:11AM EDT120.000.070.000.10-0.02-22.22%46,67579.69%
NVDA240119P001250002023-09-28 3:25PM EDT125.000.080.030.100.00-15,16879.10%
NVDA240119P001300002023-09-29 2:45PM EDT130.000.100.080.11-0.01-9.09%38,12179.49%
NVDA240119P001350002023-09-29 1:13PM EDT135.000.110.080.14-0.03-21.43%1656,46378.32%
NVDA240119P001400002023-09-29 9:55AM EDT140.000.110.060.13-0.01-8.33%516,68774.80%
NVDA240119P001450002023-09-28 10:07AM EDT145.000.130.070.14-0.03-18.75%503,14573.34%
NVDA240119P001500002023-09-29 3:56PM EDT150.000.130.100.14-0.04-23.53%4,19628,73472.17%
NVDA240119P001550002023-09-28 9:53AM EDT155.000.200.050.190.00-233,77670.02%
NVDA240119P001600002023-09-29 3:42PM EDT160.000.160.120.19-0.06-27.27%338,41569.92%
NVDA240119P001650002023-09-29 11:41AM EDT165.000.200.180.24-0.03-13.04%38,44570.22%
NVDA240119P001700002023-09-29 11:41AM EDT170.000.230.200.24-0.02-8.00%188,00068.56%
NVDA240119P001750002023-09-29 9:49AM EDT175.000.250.220.26-0.03-10.71%424,20367.19%
NVDA240119P001800002023-09-29 9:30AM EDT180.000.300.270.29+0.03+11.11%108,40666.50%
NVDA240119P001850002023-09-29 1:45PM EDT185.000.310.240.32-0.03-8.82%1504,26064.55%
NVDA240119P001900002023-09-29 3:50PM EDT190.000.330.180.35-0.04-10.81%14,48362.26%
NVDA240119P001950002023-09-29 9:33AM EDT195.000.370.360.38-0.05-11.90%253,30363.04%
NVDA240119P002000002023-09-29 2:07PM EDT200.000.400.390.43-0.06-13.04%8414,64562.01%
NVDA240119P002050002023-09-29 10:21AM EDT205.000.450.400.45-0.05-10.00%272,20260.50%
NVDA240119P002100002023-09-29 3:09PM EDT210.000.490.480.49-0.06-10.91%264,58159.77%
NVDA240119P002150002023-09-29 3:51PM EDT215.000.530.520.53-0.10-15.87%242,90258.67%
NVDA240119P002200002023-09-29 3:19PM EDT220.000.570.510.59-0.08-12.31%1097,62457.30%
NVDA240119P002250002023-09-29 3:13PM EDT225.000.630.630.65-0.11-14.86%187,81556.81%
NVDA240119P002300002023-09-29 3:12PM EDT230.000.700.640.70-0.09-11.39%58,98855.49%
NVDA240119P002350002023-09-29 1:13PM EDT235.000.800.710.78-0.07-8.05%162,63754.66%
NVDA240119P002400002023-09-29 3:20PM EDT240.000.840.840.86-0.13-13.40%65,50654.10%
NVDA240119P002450002023-09-29 3:56PM EDT245.000.930.860.95-0.12-11.43%822,32552.97%
NVDA240119P002500002023-09-29 3:31PM EDT250.001.061.021.06-0.12-10.17%21416,02952.52%
NVDA240119P002550002023-09-29 3:01PM EDT255.001.171.101.17-0.14-10.69%52,76251.61%
NVDA240119P002600002023-09-29 3:54PM EDT260.001.281.231.30-0.16-11.11%2596,02050.94%
NVDA240119P002650002023-09-29 1:15PM EDT265.001.471.381.47-0.21-12.50%2273,39150.37%
NVDA240119P002700002023-09-29 3:37PM EDT270.001.601.541.64-0.20-11.11%1494,52250.04%
NVDA240119P002750002023-09-29 3:58PM EDT275.001.751.731.76-0.22-11.17%1294,65049.06%
NVDA240119P002800002023-09-29 3:08PM EDT280.002.001.932.03-0.25-11.11%54,96348.80%
NVDA240119P002850002023-09-29 2:34PM EDT285.002.262.172.26-0.27-10.67%22,90948.22%
NVDA240119P002900002023-09-29 3:16PM EDT290.002.502.452.53-0.32-11.35%183,72847.72%
NVDA240119P002950002023-09-29 3:13PM EDT295.002.792.742.83-0.31-10.00%142,56247.24%
NVDA240119P003000002023-09-29 3:20PM EDT300.003.173.053.20-0.38-10.70%8712,27546.90%
NVDA240119P003050002023-09-29 3:37PM EDT305.003.553.453.55-0.43-10.80%674,32646.38%
NVDA240119P003100002023-09-29 9:54AM EDT310.003.653.854.00-0.55-13.10%53,31046.07%
NVDA240119P003150002023-09-29 3:27PM EDT315.004.454.354.45-1.34-23.14%3795045.64%
NVDA240119P003200002023-09-29 1:29PM EDT320.004.914.855.00-0.54-9.91%243,49445.36%
NVDA240119P003250002023-09-29 3:12PM EDT325.005.505.455.60-0.63-10.28%682,34945.08%
NVDA240119P003300002023-09-29 3:57PM EDT330.006.156.106.25-0.75-10.87%1474,54744.79%
NVDA240119P003350002023-09-29 11:38AM EDT335.006.656.806.95-1.20-15.29%1641,06744.49%
NVDA240119P003400002023-09-29 3:11PM EDT340.007.657.607.75-0.83-9.79%306,36844.27%
NVDA240119P003450002023-09-29 3:11PM EDT345.008.508.458.60-1.00-10.53%787844.03%
NVDA240119P003500002023-09-29 3:31PM EDT350.009.459.359.55-0.97-9.31%2097,10743.83%
NVDA240119P003550002023-09-29 3:12PM EDT355.0010.4010.3010.75-0.87-7.72%2089443.93%
NVDA240119P003600002023-09-29 3:56PM EDT360.0011.6011.4511.65-1.00-7.94%495,00943.41%
NVDA240119P003650002023-09-29 1:29PM EDT365.0012.9012.6513.10-0.85-6.18%131,00843.62%
NVDA240119P003700002023-09-29 3:09PM EDT370.0013.9013.9014.30-1.40-9.15%613,86343.32%
NVDA240119P003750002023-09-29 3:09PM EDT375.0015.2515.2015.50-1.64-9.71%183,47142.91%
NVDA240119P003800002023-09-29 3:08PM EDT380.0016.5516.3516.95-1.90-10.30%755,37942.74%
NVDA240119P003850002023-09-29 3:19PM EDT385.0018.1518.2518.55-1.95-9.70%251,72542.64%
NVDA240119P003900002023-09-29 2:51PM EDT390.0020.1019.9020.20-1.75-8.01%213,54842.48%
NVDA240119P003950002023-09-29 3:08PM EDT395.0021.5521.6522.10-2.10-8.88%311,96542.51%
NVDA240119P004000002023-09-29 3:36PM EDT400.0023.6523.5023.95-2.15-8.33%15713,42042.37%
NVDA240119P004050002023-09-29 3:00PM EDT405.0025.2025.4025.90-1.75-6.49%261,70042.22%
NVDA240119P004100002023-09-29 3:08PM EDT410.0027.3026.9028.50-2.78-9.24%463,94742.69%
NVDA240119P004150002023-09-29 3:22PM EDT415.0029.7029.6030.05-2.55-7.91%231,51041.89%
NVDA240119P004200002023-09-29 3:08PM EDT420.0031.8031.8032.30-2.37-6.94%1343,07641.75%
NVDA240119P004250002023-09-29 3:37PM EDT425.0034.4434.1534.65-2.26-6.16%694,01141.61%
NVDA240119P004300002023-09-29 3:50PM EDT430.0036.7736.5537.05-2.83-7.15%1406,87641.42%
NVDA240119P004350002023-09-29 3:59PM EDT435.0039.2439.0539.50-1.70-4.15%1011,99341.18%
NVDA240119P004400002023-09-29 3:59PM EDT440.0041.8641.7042.15-2.44-5.51%693,18741.05%
NVDA240119P004450002023-09-29 1:53PM EDT445.0044.6044.4044.80-4.00-8.23%211,31140.82%
NVDA240119P004500002023-09-29 3:55PM EDT450.0047.5047.1547.70-2.35-4.71%2154,97840.74%
NVDA240119P004550002023-09-29 3:54PM EDT455.0050.2549.9550.60-3.03-5.69%4741,01740.57%
NVDA240119P004600002023-09-29 3:44PM EDT460.0053.5552.4053.60-2.80-4.97%752,35240.40%
NVDA240119P004650002023-09-29 1:26PM EDT465.0056.5954.9057.05-1.91-3.26%788340.61%
NVDA240119P004700002023-09-29 12:55PM EDT470.0059.4259.2559.85-3.28-5.23%174,37640.04%
NVDA240119P004750002023-09-29 11:36AM EDT475.0061.4562.3563.15-5.05-7.59%51,55839.90%
NVDA240119P004800002023-09-28 12:49PM EDT480.0068.8065.7566.600.00-71,62339.83%
NVDA240119P004850002023-09-27 10:31AM EDT485.0078.9069.2070.000.00-475039.61%
NVDA240119P004900002023-09-28 12:02PM EDT490.0075.3070.9073.500.00-284939.41%
NVDA240119P004950002023-09-29 12:58PM EDT495.0076.7575.0077.00-6.25-7.53%350039.11%
NVDA240119P005000002023-09-29 3:51PM EDT500.0079.0579.5080.80-4.55-5.44%261,13139.07%
NVDA240119P005050002023-09-28 12:02PM EDT505.0086.2583.3584.500.00-122238.82%
NVDA240119P005100002023-09-29 10:04AM EDT510.0085.0087.2088.40-13.58-13.78%125938.73%
NVDA240119P005150002023-09-15 1:27PM EDT515.0089.8790.8092.000.00-224038.15%
NVDA240119P005200002023-09-27 9:36AM EDT520.00104.5094.6096.250.00-11,54538.33%
NVDA240119P005250002023-09-25 2:56PM EDT525.00112.5098.90100.400.00-2013438.30%
NVDA240119P005300002023-09-27 1:05PM EDT530.00117.70102.00104.350.00-119537.90%
NVDA240119P005350002023-09-25 2:56PM EDT535.00121.00106.90108.500.00-2014837.69%
NVDA240119P005400002023-09-28 2:37PM EDT540.00116.50111.20112.900.00-113137.79%
NVDA240119P005450002023-09-11 9:43AM EDT545.00108.45115.40116.950.00-48937.22%
NVDA240119P005500002023-09-25 3:43PM EDT550.00134.25119.60121.550.00-1032837.50%
NVDA240119P005550002023-09-26 2:43PM EDT555.00137.35122.55125.950.00-17637.36%
NVDA240119P005600002023-09-29 10:27AM EDT560.00126.63128.45129.55-15.42-10.86%214535.51%
NVDA240119P005650002023-09-08 1:13PM EDT565.00119.20131.15135.450.00-25038.22%
NVDA240119P005700002023-09-20 10:10AM EDT570.00137.35136.45139.450.00-230637.02%
NVDA240119P005750002023-09-26 10:53AM EDT575.00152.40139.95143.400.00-27135.40%
NVDA240119P005800002023-09-12 3:43PM EDT580.00136.86145.25148.750.00-66037.06%
NVDA240119P005850002023-09-25 12:17PM EDT585.00162.36147.55152.550.00-17834.64%
NVDA240119P005900002023-09-13 10:00AM EDT590.00143.35152.75159.600.00-15140.64%
NVDA240119P005950002023-09-28 2:16PM EDT595.00163.40157.45165.000.00-1221842.33%
NVDA240119P006000002023-09-28 2:37PM EDT600.00170.81165.10166.700.00-116533.95%
NVDA240119P006050002023-09-29 3:50PM EDT605.00169.10169.30171.60-5.50-3.15%279034.23%
NVDA240119P006100002023-09-11 3:25PM EDT610.00160.46171.85180.000.00-18344.68%
NVDA240119P006150002023-09-29 11:58AM EDT615.00177.50178.25182.50-0.40-0.22%406838.81%
NVDA240119P006200002023-09-26 1:42PM EDT620.00199.37180.70189.800.00-21345.73%
NVDA240119P006250002023-09-28 12:34PM EDT625.00191.95185.70194.700.00-4246.23%
NVDA240119P006300002023-09-28 12:34PM EDT630.00196.95193.00197.450.00-2040.67%
NVDA240119P006350002023-09-28 12:34PM EDT635.00201.80197.85202.200.00-2040.46%
NVDA240119P006400002023-09-28 12:34PM EDT640.00206.85200.90207.450.00-4041.99%
NVDA240119P006450002023-09-21 3:13PM EDT645.00235.15205.00214.700.00-12049.09%
NVDA240119P006500002023-09-20 3:13PM EDT650.00221.00210.85217.150.00-28142.19%
NVDA240119P006550002023-09-18 10:40AM EDT655.00220.42216.65221.250.00-2038.86%
NVDA240119P006600002023-09-14 2:06PM EDT660.00207.98221.65226.300.00-340039.70%
NVDA240119P006650002023-09-15 9:36AM EDT665.00211.10226.65231.350.00-2040.53%
NVDA240119P006700002023-09-14 1:42PM EDT670.00216.06231.65236.650.00-4042.53%
NVDA240119P006750002023-09-15 2:00PM EDT675.00235.02236.90242.100.00-2045.02%
NVDA240119P006800002023-09-05 2:11PM EDT680.00195.90241.80247.950.00-7048.69%
NVDA240119P006850002023-09-28 10:45AM EDT685.00257.40245.50254.300.00-1253.34%
NVDA240119P006900002023-09-14 3:05PM EDT690.00236.30250.90258.700.00-130052.25%
NVDA240119P006950002023-09-13 1:38PM EDT695.00238.50256.85262.950.00-19050.48%
NVDA240119P007000002023-09-26 1:42PM EDT700.00279.39262.75266.700.00-2046.14%
NVDA240119P007050002023-09-18 10:07AM EDT705.00270.82266.85272.950.00-2051.64%
NVDA240119P007100002023-09-06 1:43PM EDT710.00239.00271.85277.950.00-150052.22%
NVDA240119P007150002023-09-15 3:47PM EDT715.00275.55278.15281.500.00-2046.76%
NVDA240119P007200002023-09-18 12:27PM EDT720.00278.67281.85287.950.00-46053.35%
NVDA240119P007250002023-09-15 2:29PM EDT725.00286.63287.75291.850.00-212049.51%
NVDA240119P007300002023-09-19 2:53PM EDT730.00294.18291.65297.950.00-2054.46%
NVDA240119P007350002023-09-19 10:28AM EDT735.00300.17296.85302.950.00-2055.00%
NVDA240119P007400002023-09-28 9:58AM EDT740.00312.80301.65307.950.00-2055.54%
NVDA240119P007450002023-09-22 3:29PM EDT745.00326.25305.90313.700.00-4058.61%
NVDA240119P007500002023-09-21 9:42AM EDT750.00332.53312.65316.500.00-2050.31%
NVDA240119P007600002023-09-15 2:48PM EDT760.00320.06323.35328.650.00-356060.07%
NVDA240119P007700002023-09-15 2:23PM EDT770.00331.36332.45338.650.00-474061.12%
NVDA240119P007800002023-09-15 2:01PM EDT780.00340.11342.35348.650.00-52062.16%
NVDA240119P007900002023-09-15 2:02PM EDT790.00350.33352.00358.650.00-100063.18%
NVDA240119P008000002023-09-18 1:49PM EDT800.00359.17362.65367.700.00-4060.69%
NVDA240119P008100002023-09-15 2:07PM EDT810.00369.97372.25378.650.00-240065.16%
NVDA240119P008200002023-09-14 1:57PM EDT820.00367.25382.20388.650.00-82066.13%
NVDA240119P008300002023-09-14 2:00PM EDT830.00377.77392.15398.650.00-88067.08%
NVDA240119P008400002023-09-19 9:45AM EDT840.00404.40402.10408.650.00-6068.02%
NVDA240119P008500002023-09-28 11:19AM EDT850.00422.22413.20417.700.00-2050.49%
NVDA240119P008600002023-09-15 2:15PM EDT860.00420.85423.00428.650.00-310055.27%
NVDA240119P008800002023-09-05 12:41PM EDT880.00395.83441.90447.400.00-2066.55%
NVDA240119P009000002023-09-01 12:01PM EDT900.00416.93463.10466.600.00-129063.98%
NVDA240119P009200002023-09-01 12:33PM EDT920.00434.88482.25487.700.00-236071.18%
NVDA240119P009300002023-09-01 12:18PM EDT930.00446.04491.05498.400.00-276074.88%
NVDA240119P009400002023-09-01 12:15PM EDT940.00456.02501.85507.800.00-154073.20%
NVDA240119P009500002023-09-01 11:51AM EDT950.00467.19512.90516.700.00-144068.36%
NVDA240119P009600002023-09-15 1:59PM EDT960.00519.96521.80527.850.00-2074.96%
NVDA240119P009700002023-08-25 11:41AM EDT970.00509.50551.10556.550.00-10113.36%