認購期權範圍2024年3月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240315C00005000 | 2023-09-22 3:08PM EDT | 5.00 | 413.80 | 409.40 | 413.75 | +0.38 | +0.09% | 4 | 1,255 | 312.89% |
| NVDA240315C00020000 | 2023-05-17 1:04PM EDT | 20.00 | 280.00 | 403.00 | 412.50 | 0.00 | - | 1 | 8 | 441.58% |
| NVDA240315C00025000 | 2023-09-11 9:42AM EDT | 25.00 | 426.00 | 390.15 | 394.20 | 0.00 | - | 3 | 4 | 205.37% |
| NVDA240315C00030000 | 2023-08-29 10:59AM EDT | 30.00 | 452.00 | 385.10 | 389.35 | 0.00 | - | 1 | 2 | 191.94% |
| NVDA240315C00040000 | 2023-07-26 10:30AM EDT | 40.00 | 413.76 | 414.20 | 422.70 | 0.00 | - | - | 1 | 0.00% |
| NVDA240315C00050000 | 2023-05-31 9:37AM EDT | 50.00 | 349.30 | 370.50 | 379.00 | 0.00 | - | - | 1 | 236.38% |
| NVDA240315C00065000 | 2023-08-24 2:00PM EDT | 65.00 | 423.05 | 351.75 | 356.60 | 0.00 | - | 75 | 75 | 159.16% |
| NVDA240315C00070000 | 2023-09-15 3:50PM EDT | 70.00 | 371.64 | 346.85 | 351.75 | 0.00 | - | 1 | 154 | 153.89% |
| NVDA240315C00090000 | 2023-05-18 3:45PM EDT | 90.00 | 230.15 | 336.00 | 345.00 | 0.00 | - | 1 | 1 | 194.85% |
| NVDA240315C00100000 | 2023-09-22 11:56AM EDT | 100.00 | 322.00 | 317.50 | 322.40 | -40.24 | -11.11% | 1 | 2 | 128.11% |
| NVDA240315C00110000 | 2023-07-20 11:47AM EDT | 110.00 | 356.58 | 323.50 | 331.25 | 0.00 | - | 42 | 22 | 194.36% |
| NVDA240315C00115000 | 2023-04-12 9:43AM EDT | 115.00 | 163.08 | 173.20 | 179.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA240315C00120000 | 2023-07-26 10:09AM EDT | 120.00 | 339.36 | 336.20 | 344.85 | 0.00 | - | 2 | 3 | 252.92% |
| NVDA240315C00125000 | 2023-06-06 11:38AM EDT | 125.00 | 269.26 | 296.75 | 300.60 | 0.00 | - | - | 8 | 127.85% |
| NVDA240315C00130000 | 2023-05-17 10:58AM EDT | 130.00 | 175.17 | 305.75 | 312.00 | 0.00 | - | 1 | 3 | 175.54% |
| NVDA240315C00135000 | 2023-09-01 10:43AM EDT | 135.00 | 351.75 | 283.30 | 287.60 | 0.00 | - | 1 | 19 | 105.20% |
| NVDA240315C00140000 | 2023-08-29 3:00PM EDT | 140.00 | 353.17 | 278.70 | 282.70 | 0.00 | - | 1 | 7 | 103.36% |
| NVDA240315C00145000 | 2023-08-24 3:36PM EDT | 145.00 | 333.00 | 273.80 | 277.95 | 0.00 | - | 56 | 70 | 101.16% |
| NVDA240315C00150000 | 2023-09-01 10:37AM EDT | 150.00 | 340.53 | 269.40 | 274.30 | 0.00 | - | 1 | 137 | 102.60% |
| NVDA240315C00155000 | 2023-07-21 10:56AM EDT | 155.00 | 297.44 | 280.15 | 287.30 | 0.00 | - | 12 | 8 | 151.13% |
| NVDA240315C00160000 | 2023-09-15 3:00PM EDT | 160.00 | 284.20 | 259.75 | 264.65 | 0.00 | - | 7 | 19 | 98.18% |
| NVDA240315C00165000 | 2023-09-15 10:36AM EDT | 165.00 | 287.92 | 254.60 | 258.65 | 0.00 | - | 1 | 30 | 93.07% |
| NVDA240315C00170000 | 2023-09-20 3:11PM EDT | 170.00 | 265.57 | 249.70 | 253.80 | 0.00 | - | 1 | 45 | 90.90% |
| NVDA240315C00175000 | 2023-09-06 11:34AM EDT | 175.00 | 300.43 | 244.90 | 249.05 | 0.00 | - | 3 | 50 | 89.16% |
| NVDA240315C00180000 | 2023-09-15 11:12AM EDT | 180.00 | 269.43 | 240.10 | 244.20 | 0.00 | - | 1 | 21 | 87.26% |
| NVDA240315C00185000 | 2023-09-14 2:58PM EDT | 185.00 | 275.35 | 235.40 | 239.50 | 0.00 | - | 1 | 87 | 85.82% |
| NVDA240315C00190000 | 2023-09-22 11:03AM EDT | 190.00 | 236.00 | 230.55 | 234.80 | -19.83 | -7.75% | 1 | 58 | 84.14% |
| NVDA240315C00195000 | 2023-09-21 3:41PM EDT | 195.00 | 222.34 | 225.85 | 229.95 | 0.00 | - | 2 | 29 | 82.47% |
| NVDA240315C00200000 | 2023-09-21 3:49PM EDT | 200.00 | 219.15 | 221.10 | 225.20 | 0.00 | - | 2 | 82 | 80.90% |
| NVDA240315C00205000 | 2023-09-20 2:40PM EDT | 205.00 | 233.45 | 216.35 | 220.60 | 0.00 | - | 2 | 79 | 79.56% |
| NVDA240315C00210000 | 2023-09-06 3:23PM EDT | 210.00 | 268.30 | 211.60 | 215.75 | 0.00 | - | 16 | 59 | 77.86% |
| NVDA240315C00215000 | 2023-09-22 1:14PM EDT | 215.00 | 210.55 | 207.00 | 211.00 | -14.85 | -6.59% | 20 | 63 | 76.53% |
| NVDA240315C00220000 | 2023-09-11 3:29PM EDT | 220.00 | 241.45 | 202.25 | 206.30 | 0.00 | - | 2 | 89 | 75.05% |
| NVDA240315C00225000 | 2023-09-20 10:24AM EDT | 225.00 | 218.45 | 197.60 | 201.65 | 0.00 | - | 2 | 66 | 73.77% |
| NVDA240315C00230000 | 2023-09-21 1:45PM EDT | 230.00 | 193.84 | 192.90 | 196.90 | 0.00 | - | 15 | 109 | 72.31% |
| NVDA240315C00235000 | 2023-09-21 3:09PM EDT | 235.00 | 185.50 | 188.25 | 192.35 | 0.00 | - | 1 | 121 | 71.14% |
| NVDA240315C00240000 | 2023-09-22 2:58PM EDT | 240.00 | 184.73 | 183.75 | 187.70 | -0.72 | -0.39% | 1 | 107 | 70.01% |
| NVDA240315C00245000 | 2023-09-18 9:34AM EDT | 245.00 | 191.75 | 179.10 | 183.75 | 0.00 | - | 2 | 68 | 69.46% |
| NVDA240315C00250000 | 2023-09-21 2:58PM EDT | 250.00 | 173.57 | 174.55 | 179.40 | 0.00 | - | 4 | 257 | 68.54% |
| NVDA240315C00255000 | 2023-09-14 2:21PM EDT | 255.00 | 207.80 | 169.95 | 174.05 | 0.00 | - | 2 | 185 | 66.54% |
| NVDA240315C00260000 | 2023-09-21 11:52AM EDT | 260.00 | 166.40 | 165.40 | 169.55 | 0.00 | - | 5 | 83 | 65.45% |
| NVDA240315C00265000 | 2023-09-20 10:34AM EDT | 265.00 | 182.40 | 161.10 | 165.10 | 0.00 | - | 4 | 81 | 64.62% |
| NVDA240315C00270000 | 2023-09-20 10:34AM EDT | 270.00 | 177.75 | 156.70 | 160.40 | 0.00 | - | 2 | 185 | 63.44% |
| NVDA240315C00275000 | 2023-09-14 3:56PM EDT | 275.00 | 193.20 | 152.30 | 156.20 | 0.00 | - | 4 | 119 | 62.68% |
| NVDA240315C00280000 | 2023-09-18 10:43AM EDT | 280.00 | 167.90 | 147.95 | 151.95 | 0.00 | - | 2 | 350 | 61.88% |
| NVDA240315C00285000 | 2023-09-15 11:04AM EDT | 285.00 | 172.35 | 143.75 | 147.65 | 0.00 | - | 1 | 259 | 61.12% |
| NVDA240315C00290000 | 2023-09-14 11:36AM EDT | 290.00 | 180.80 | 139.45 | 143.55 | 0.00 | - | 2 | 264 | 60.39% |
| NVDA240315C00295000 | 2023-09-19 10:22AM EDT | 295.00 | 157.03 | 135.25 | 139.20 | 0.00 | - | 1 | 104 | 59.51% |
| NVDA240315C00300000 | 2023-09-22 3:36PM EDT | 300.00 | 134.73 | 132.60 | 135.00 | +4.71 | +3.62% | 33 | 406 | 59.82% |
| NVDA240315C00305000 | 2023-09-21 3:06PM EDT | 305.00 | 125.00 | 127.20 | 131.50 | 0.00 | - | 1 | 199 | 58.60% |
| NVDA240315C00310000 | 2023-09-22 2:13PM EDT | 310.00 | 123.00 | 124.60 | 127.10 | -17.10 | -12.21% | 2 | 203 | 58.64% |
| NVDA240315C00315000 | 2023-09-14 3:09PM EDT | 315.00 | 157.73 | 120.65 | 123.75 | 0.00 | - | 1 | 125 | 58.40% |
| NVDA240315C00320000 | 2023-09-22 11:32AM EDT | 320.00 | 120.50 | 116.80 | 119.70 | +4.55 | +3.92% | 6 | 151 | 57.71% |
| NVDA240315C00325000 | 2023-09-19 3:41PM EDT | 325.00 | 130.77 | 112.40 | 114.90 | 0.00 | - | 5 | 277 | 56.18% |
| NVDA240315C00330000 | 2023-09-21 10:36AM EDT | 330.00 | 110.03 | 108.65 | 111.15 | 0.00 | - | 1 | 842 | 55.66% |
| NVDA240315C00335000 | 2023-09-19 10:32AM EDT | 335.00 | 122.83 | 105.10 | 107.50 | 0.00 | - | 1 | 89 | 55.26% |
| NVDA240315C00340000 | 2023-09-22 11:02AM EDT | 340.00 | 105.50 | 102.15 | 103.60 | -9.50 | -8.26% | 2 | 165 | 55.00% |
| NVDA240315C00345000 | 2023-08-28 1:53PM EDT | 345.00 | 147.20 | 98.50 | 100.50 | 0.00 | - | 2 | 58 | 54.73% |
| NVDA240315C00350000 | 2023-09-22 3:12PM EDT | 350.00 | 96.89 | 95.15 | 96.55 | +1.86 | +1.96% | 2 | 399 | 54.10% |
| NVDA240315C00355000 | 2023-09-19 1:23PM EDT | 355.00 | 107.85 | 91.15 | 93.75 | 0.00 | - | 1 | 119 | 53.69% |
| NVDA240315C00360000 | 2023-09-21 10:00AM EDT | 360.00 | 88.11 | 88.50 | 90.50 | 0.00 | - | 201 | 483 | 53.68% |
| NVDA240315C00365000 | 2023-09-22 9:38AM EDT | 365.00 | 85.06 | 85.20 | 87.30 | -0.13 | -0.15% | 15 | 286 | 53.29% |
| NVDA240315C00370000 | 2023-09-22 11:26AM EDT | 370.00 | 84.75 | 82.35 | 84.25 | +1.68 | +2.02% | 202 | 475 | 53.15% |
| NVDA240315C00375000 | 2023-09-22 1:14PM EDT | 375.00 | 80.15 | 79.00 | 80.20 | -6.50 | -7.50% | 13 | 206 | 52.21% |
| NVDA240315C00380000 | 2023-09-21 11:26AM EDT | 380.00 | 76.41 | 76.40 | 77.10 | +0.63 | +0.83% | 2 | 1,381 | 52.04% |
| NVDA240315C00385000 | 2023-09-22 12:25PM EDT | 385.00 | 75.50 | 73.25 | 74.45 | -4.70 | -5.86% | 1 | 180 | 51.77% |
| NVDA240315C00390000 | 2023-09-21 3:47PM EDT | 390.00 | 68.75 | 70.85 | 71.50 | 0.00 | - | 3 | 392 | 51.64% |
| NVDA240315C00395000 | 2023-09-22 1:07PM EDT | 395.00 | 69.65 | 68.05 | 68.65 | +1.90 | +2.80% | 2 | 426 | 51.31% |
| NVDA240315C00400000 | 2023-09-22 11:42AM EDT | 400.00 | 67.90 | 65.45 | 66.05 | +4.37 | +6.88% | 22 | 3,654 | 51.14% |
| NVDA240315C00405000 | 2023-09-21 1:56PM EDT | 405.00 | 62.47 | 62.90 | 63.75 | 0.00 | - | 3 | 81 | 51.05% |
| NVDA240315C00410000 | 2023-09-22 3:59PM EDT | 410.00 | 60.85 | 60.40 | 61.05 | +2.35 | +4.02% | 148 | 504 | 50.76% |
| NVDA240315C00415000 | 2023-09-22 2:12PM EDT | 415.00 | 58.09 | 58.05 | 58.60 | +2.39 | +4.29% | 106 | 514 | 50.58% |
| NVDA240315C00420000 | 2023-09-22 3:57PM EDT | 420.00 | 56.13 | 55.80 | 56.30 | +3.23 | +6.11% | 26 | 911 | 50.46% |
| NVDA240315C00425000 | 2023-09-22 12:05PM EDT | 425.00 | 54.47 | 53.50 | 54.05 | +3.50 | +6.87% | 12 | 654 | 50.27% |
| NVDA240315C00430000 | 2023-09-22 2:52PM EDT | 430.00 | 50.80 | 51.35 | 51.90 | +2.00 | +4.10% | 97 | 915 | 50.15% |
| NVDA240315C00435000 | 2023-09-22 11:12AM EDT | 435.00 | 50.40 | 49.25 | 49.70 | +1.40 | +2.86% | 9 | 617 | 50.16% |
| NVDA240315C00440000 | 2023-09-22 2:23PM EDT | 440.00 | 46.74 | 47.25 | 47.70 | +1.54 | +3.41% | 102 | 1,008 | 50.05% |
| NVDA240315C00445000 | 2023-09-22 12:05PM EDT | 445.00 | 46.04 | 45.25 | 45.75 | +2.89 | +6.70% | 11 | 620 | 49.93% |
| NVDA240315C00450000 | 2023-09-22 2:41PM EDT | 450.00 | 42.87 | 43.40 | 43.85 | +1.75 | +4.26% | 26 | 1,279 | 49.81% |
| NVDA240315C00455000 | 2023-09-22 1:23PM EDT | 455.00 | 41.79 | 41.50 | 42.00 | +2.21 | +5.58% | 112 | 487 | 49.67% |
| NVDA240315C00460000 | 2023-09-22 3:51PM EDT | 460.00 | 39.80 | 39.80 | 40.25 | +2.00 | +5.29% | 15 | 675 | 49.57% |
| NVDA240315C00465000 | 2023-09-22 3:42PM EDT | 465.00 | 39.02 | 38.10 | 38.55 | +2.72 | +7.49% | 132 | 422 | 49.46% |
| NVDA240315C00470000 | 2023-09-22 2:24PM EDT | 470.00 | 36.10 | 36.45 | 36.90 | +1.33 | +3.83% | 19 | 730 | 49.35% |
| NVDA240315C00475000 | 2023-09-22 10:46AM EDT | 475.00 | 35.86 | 34.85 | 35.30 | +3.06 | +9.33% | 9 | 800 | 49.23% |
| NVDA240315C00480000 | 2023-09-22 3:18PM EDT | 480.00 | 34.20 | 33.35 | 33.80 | +2.30 | +7.21% | 32 | 847 | 49.16% |
| NVDA240315C00485000 | 2023-09-22 1:25PM EDT | 485.00 | 32.10 | 31.90 | 32.35 | +1.78 | +5.87% | 39 | 401 | 49.08% |
| NVDA240315C00490000 | 2023-09-22 3:22PM EDT | 490.00 | 31.52 | 30.60 | 30.95 | +2.51 | +8.65% | 13 | 558 | 49.00% |
| NVDA240315C00495000 | 2023-09-21 3:04PM EDT | 495.00 | 28.41 | 29.20 | 29.60 | 0.00 | - | 53 | 320 | 48.92% |
| NVDA240315C00500000 | 2023-09-22 2:03PM EDT | 500.00 | 28.30 | 27.95 | 28.30 | +1.55 | +5.79% | 291 | 2,955 | 48.84% |
| NVDA240315C00505000 | 2023-09-22 2:11PM EDT | 505.00 | 26.25 | 26.70 | 27.05 | -0.24 | -0.91% | 35 | 261 | 48.76% |
| NVDA240315C00510000 | 2023-09-22 3:43PM EDT | 510.00 | 25.94 | 25.40 | 25.85 | +1.61 | +6.62% | 58 | 776 | 48.69% |
| NVDA240315C00515000 | 2023-09-22 3:08PM EDT | 515.00 | 24.67 | 24.35 | 24.70 | +0.32 | +1.31% | 95 | 533 | 48.62% |
| NVDA240315C00520000 | 2023-09-22 2:39PM EDT | 520.00 | 22.95 | 23.25 | 23.60 | +1.03 | +4.70% | 49 | 670 | 48.56% |
| NVDA240315C00525000 | 2023-09-22 1:00PM EDT | 525.00 | 22.78 | 22.10 | 22.55 | +1.86 | +8.89% | 50 | 565 | 48.50% |
| NVDA240315C00530000 | 2023-09-22 3:30PM EDT | 530.00 | 22.10 | 21.10 | 21.55 | +1.70 | +8.33% | 2 | 440 | 48.46% |
| NVDA240315C00535000 | 2023-09-22 3:50PM EDT | 535.00 | 20.52 | 20.25 | 20.60 | +0.07 | +0.34% | 26 | 366 | 48.42% |
| NVDA240315C00540000 | 2023-09-22 1:10PM EDT | 540.00 | 19.50 | 19.35 | 19.65 | +0.45 | +2.36% | 1 | 1,103 | 48.35% |
| NVDA240315C00545000 | 2023-09-21 10:25AM EDT | 545.00 | 19.09 | 18.45 | 18.80 | 0.00 | - | 9 | 189 | 48.34% |
| NVDA240315C00550000 | 2023-09-22 2:55PM EDT | 550.00 | 17.45 | 17.60 | 17.95 | +0.56 | +3.32% | 12 | 4,313 | 48.30% |
| NVDA240315C00555000 | 2023-09-18 12:08PM EDT | 555.00 | 16.20 | 16.75 | 17.15 | -7.80 | -32.50% | 1 | 219 | 48.27% |
| NVDA240315C00560000 | 2023-09-22 2:04PM EDT | 560.00 | 15.80 | 16.05 | 16.35 | -2.85 | -15.28% | 12 | 189 | 48.21% |
| NVDA240315C00565000 | 2023-09-21 11:39AM EDT | 565.00 | 15.60 | 15.25 | 15.65 | 0.00 | - | 2 | 546 | 48.22% |
| NVDA240315C00570000 | 2023-09-22 2:52PM EDT | 570.00 | 14.45 | 14.60 | 14.95 | +0.50 | +3.58% | 5 | 169 | 48.20% |
| NVDA240315C00575000 | 2023-09-21 12:33PM EDT | 575.00 | 14.15 | 13.90 | 14.25 | 0.00 | - | 3 | 351 | 48.14% |
| NVDA240315C00580000 | 2023-09-22 3:29PM EDT | 580.00 | 13.77 | 13.35 | 13.60 | +1.07 | +8.43% | 26 | 269 | 48.11% |
| NVDA240315C00585000 | 2023-09-21 1:50PM EDT | 585.00 | 12.75 | 12.70 | 13.00 | 0.00 | - | 6 | 287 | 48.11% |
| NVDA240315C00590000 | 2023-09-22 3:22PM EDT | 590.00 | 12.55 | 12.15 | 12.40 | -0.10 | -0.79% | 8 | 193 | 48.08% |
| NVDA240315C00595000 | 2023-09-21 2:13PM EDT | 595.00 | 11.45 | 11.60 | 11.85 | 0.00 | - | 1 | 117 | 48.07% |
| NVDA240315C00600000 | 2023-09-22 3:25PM EDT | 600.00 | 11.35 | 11.05 | 11.30 | +0.85 | +8.10% | 154 | 1,978 | 48.04% |
| NVDA240315C00605000 | 2023-09-22 12:26PM EDT | 605.00 | 10.80 | 10.55 | 10.80 | +0.75 | +7.46% | 9 | 161 | 48.04% |
| NVDA240315C00610000 | 2023-09-22 10:54AM EDT | 610.00 | 10.25 | 10.00 | 10.35 | +0.67 | +6.99% | 26 | 363 | 48.09% |
| NVDA240315C00615000 | 2023-09-19 10:52AM EDT | 615.00 | 13.15 | 9.65 | 9.85 | 0.00 | - | 1 | 267 | 48.03% |
| NVDA240315C00620000 | 2023-09-22 3:48PM EDT | 620.00 | 9.30 | 9.15 | 9.45 | 0.00 | - | 1,012 | 619 | 48.09% |
| NVDA240315C00625000 | 2023-09-22 1:54PM EDT | 625.00 | 8.65 | 8.80 | 9.00 | -0.30 | -3.35% | 2 | 72 | 48.05% |
| NVDA240315C00630000 | 2023-09-22 9:30AM EDT | 630.00 | 8.52 | 8.40 | 8.60 | -3.28 | -27.80% | 1 | 520 | 48.05% |
| NVDA240315C00635000 | 2023-09-22 9:30AM EDT | 635.00 | 8.16 | 7.90 | 8.20 | +0.53 | +6.95% | 1 | 62 | 48.03% |
| NVDA240315C00640000 | 2023-09-22 10:16AM EDT | 640.00 | 7.39 | 7.65 | 7.85 | +0.06 | +0.82% | 2 | 257 | 48.06% |
| NVDA240315C00645000 | 2023-09-22 10:26AM EDT | 645.00 | 7.21 | 7.30 | 7.50 | -0.84 | -10.43% | 2 | 53 | 48.07% |
| NVDA240315C00650000 | 2023-09-22 2:25PM EDT | 650.00 | 6.94 | 7.00 | 7.15 | +0.34 | +5.15% | 11 | 724 | 48.04% |
| NVDA240315C00655000 | 2023-09-22 2:25PM EDT | 655.00 | 6.60 | 6.65 | 6.85 | -0.27 | -3.93% | 10 | 103 | 48.08% |
| NVDA240315C00660000 | 2023-09-21 3:33PM EDT | 660.00 | 6.02 | 6.30 | 6.55 | 0.00 | - | 1 | 283 | 48.10% |
| NVDA240315C00665000 | 2023-09-21 12:55PM EDT | 665.00 | 6.25 | 6.05 | 6.30 | 0.00 | - | 1 | 36 | 48.18% |
| NVDA240315C00670000 | 2023-09-22 11:08AM EDT | 670.00 | 6.15 | 5.80 | 6.00 | -0.39 | -5.96% | 16 | 205 | 48.15% |
| NVDA240315C00675000 | 2023-09-22 9:51AM EDT | 675.00 | 5.80 | 5.55 | 5.75 | +0.20 | +3.57% | 3 | 59 | 48.19% |
| NVDA240315C00680000 | 2023-09-21 9:52AM EDT | 680.00 | 5.67 | 5.30 | 5.50 | 0.00 | - | 2 | 196 | 48.21% |
| NVDA240315C00685000 | 2023-09-21 11:54AM EDT | 685.00 | 5.20 | 5.05 | 5.25 | 0.00 | - | 11 | 106 | 48.21% |
| NVDA240315C00690000 | 2023-09-22 11:08AM EDT | 690.00 | 5.10 | 4.70 | 5.05 | +0.25 | +5.15% | 2 | 280 | 48.29% |
| NVDA240315C00695000 | 2023-09-21 3:10PM EDT | 695.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 1 | 70 | 48.24% |
| NVDA240315C00700000 | 2023-09-22 2:39PM EDT | 700.00 | 4.30 | 4.45 | 4.60 | +0.05 | +1.18% | 15 | 1,623 | 48.27% |
| NVDA240315C00705000 | 2023-09-21 9:35AM EDT | 705.00 | 5.00 | 4.15 | 4.45 | 0.00 | - | 1 | 62 | 48.41% |
| NVDA240315C00710000 | 2023-09-22 11:39AM EDT | 710.00 | 4.25 | 4.05 | 4.25 | +0.05 | +1.19% | 1 | 107 | 48.41% |
| NVDA240315C00720000 | 2023-09-21 3:51PM EDT | 720.00 | 3.65 | 3.70 | 3.90 | 0.00 | - | 2 | 129 | 48.47% |
| NVDA240315C00730000 | 2023-09-22 10:45AM EDT | 730.00 | 3.49 | 3.40 | 3.60 | +0.19 | +5.76% | 2 | 91 | 48.58% |
| NVDA240315C00740000 | 2023-09-21 3:40PM EDT | 740.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 4 | 155 | 48.62% |
| NVDA240315C00750000 | 2023-09-22 1:52PM EDT | 750.00 | 2.90 | 2.84 | 2.99 | -0.06 | -2.03% | 13 | 474 | 48.56% |
| NVDA240315C00760000 | 2023-09-22 12:21PM EDT | 760.00 | 2.78 | 2.50 | 2.89 | +0.12 | +4.51% | 1 | 176 | 49.07% |
| NVDA240315C00770000 | 2023-09-22 12:21PM EDT | 770.00 | 2.56 | 2.42 | 2.55 | +0.11 | +4.49% | 1 | 731 | 48.77% |
| NVDA240315C00780000 | 2023-09-22 11:22AM EDT | 780.00 | 2.35 | 2.23 | 2.35 | +0.17 | +7.80% | 1 | 75 | 48.85% |
| NVDA240315C00790000 | 2023-09-21 2:48PM EDT | 790.00 | 2.10 | 2.06 | 2.18 | 0.00 | - | 3 | 47 | 48.98% |
| NVDA240315C00800000 | 2023-09-22 3:12PM EDT | 800.00 | 1.97 | 1.90 | 2.01 | +0.05 | +2.60% | 3 | 208 | 49.05% |
| NVDA240315C00810000 | 2023-09-21 9:41AM EDT | 810.00 | 2.12 | 1.75 | 1.87 | 0.00 | - | 23 | 122 | 49.19% |
| NVDA240315C00820000 | 2023-09-20 12:53PM EDT | 820.00 | 2.44 | 1.62 | 1.73 | 0.00 | - | 3 | 67 | 49.29% |
| NVDA240315C00830000 | 2023-09-21 9:38AM EDT | 830.00 | 1.77 | 1.50 | 1.61 | 0.00 | - | 5 | 245 | 49.43% |
| NVDA240315C00840000 | 2023-09-21 3:04PM EDT | 840.00 | 1.43 | 1.38 | 1.50 | 0.00 | - | 2 | 55 | 49.56% |
| NVDA240315C00850000 | 2023-09-21 10:36AM EDT | 850.00 | 1.40 | 1.28 | 1.38 | 0.00 | - | 6 | 244 | 49.60% |
| NVDA240315C00860000 | 2023-09-22 10:41AM EDT | 860.00 | 1.28 | 1.19 | 1.30 | +0.07 | +5.79% | 1 | 699 | 49.81% |
| NVDA240315C00880000 | 2023-09-22 3:32PM EDT | 880.00 | 1.09 | 1.02 | 1.12 | +0.02 | +1.87% | 21 | 195 | 49.99% |
| NVDA240315C00900000 | 2023-09-22 3:32PM EDT | 900.00 | 0.94 | 0.88 | 0.97 | +0.01 | +1.08% | 43 | 1,075 | 50.18% |
| NVDA240315C00920000 | 2023-09-22 10:41AM EDT | 920.00 | 0.83 | 0.67 | 0.94 | -0.30 | -26.55% | 1 | 205 | 50.10% |
| NVDA240315C00930000 | 2023-09-21 3:49PM EDT | 930.00 | 0.74 | 0.62 | 0.89 | 0.00 | - | 4 | 56 | 50.23% |
| NVDA240315C00940000 | 2023-09-22 1:41PM EDT | 940.00 | 0.71 | 0.66 | 0.75 | -0.05 | -6.58% | 23 | 257 | 50.34% |
| NVDA240315C00950000 | 2023-09-22 11:57AM EDT | 950.00 | 0.69 | 0.61 | 0.71 | +0.02 | +2.99% | 13 | 1,534 | 50.46% |
| NVDA240315C00960000 | 2023-09-21 11:53AM EDT | 960.00 | 0.67 | 0.49 | 0.75 | 0.00 | - | 2 | 90 | 50.59% |
| NVDA240315C00970000 | 2023-09-15 3:38PM EDT | 970.00 | 1.04 | 0.46 | 0.71 | 0.00 | - | 4 | 222 | 50.76% |
| NVDA240315C00980000 | 2023-09-22 3:35PM EDT | 980.00 | 0.52 | 0.49 | 0.59 | -0.09 | -14.75% | 17 | 19 | 50.78% |
| NVDA240315C00990000 | 2023-09-21 11:50AM EDT | 990.00 | 0.54 | 0.40 | 0.63 | 0.00 | - | 12 | 21 | 50.98% |
| NVDA240315C01000000 | 2023-09-22 3:59PM EDT | 1,000.00 | 0.50 | 0.42 | 0.50 | -0.01 | -1.96% | 24 | 1,667 | 50.81% |
認沽盤範圍2024年3月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240315P00005000 | 2023-08-30 9:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 791 | 187.50% |
| NVDA240315P00010000 | 2023-09-18 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,348 | 156.25% |
| NVDA240315P00015000 | 2023-09-18 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 33 | 137.50% |
| NVDA240315P00025000 | 2023-07-14 12:37PM EDT | 25.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 159.38% |
| NVDA240315P00030000 | 2023-09-20 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 73 | 129.69% |
| NVDA240315P00040000 | 2023-07-18 2:23PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 46 | 109.38% |
| NVDA240315P00045000 | 2023-09-15 11:28AM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 16 | 110.94% |
| NVDA240315P00050000 | 2023-09-21 3:08PM EDT | 50.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 412 | 98.44% |
| NVDA240315P00055000 | 2023-09-18 1:50PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 37 | 95.70% |
| NVDA240315P00060000 | 2023-09-18 2:52PM EDT | 60.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 557 | 93.75% |
| NVDA240315P00065000 | 2023-09-13 2:39PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 28 | 89.06% |
| NVDA240315P00070000 | 2023-09-06 10:16AM EDT | 70.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 215 | 87.11% |
| NVDA240315P00075000 | 2023-09-13 9:33AM EDT | 75.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 500 | 1,112 | 83.98% |
| NVDA240315P00080000 | 2023-09-13 3:09PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 11 | 168 | 84.57% |
| NVDA240315P00085000 | 2023-08-28 10:55AM EDT | 85.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 83.01% |
| NVDA240315P00090000 | 2023-09-18 10:34AM EDT | 90.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 62 | 81.74% |
| NVDA240315P00095000 | 2023-09-08 12:25PM EDT | 95.00 | 0.13 | 0.04 | 0.22 | 0.00 | - | 1 | 109 | 80.27% |
| NVDA240315P00100000 | 2023-09-21 3:14PM EDT | 100.00 | 0.17 | 0.10 | 0.24 | 0.00 | - | 5 | 805 | 79.79% |
| NVDA240315P00105000 | 2023-09-18 2:50PM EDT | 105.00 | 0.13 | 0.10 | 0.26 | 0.00 | - | 3 | 104 | 77.64% |
| NVDA240315P00110000 | 2023-09-18 2:32PM EDT | 110.00 | 0.15 | 0.10 | 0.28 | 0.00 | - | 14 | 83 | 75.49% |
| NVDA240315P00115000 | 2023-09-21 11:11AM EDT | 115.00 | 0.22 | 0.12 | 0.30 | 0.00 | - | 1 | 440 | 73.93% |
| NVDA240315P00120000 | 2023-09-22 3:06PM EDT | 120.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 33 | 3,632 | 72.31% |
| NVDA240315P00125000 | 2023-09-18 2:10PM EDT | 125.00 | 0.22 | 0.17 | 0.35 | 0.00 | - | 2 | 130 | 71.05% |
| NVDA240315P00130000 | 2023-09-21 1:15PM EDT | 130.00 | 0.29 | 0.20 | 0.38 | -0.02 | -6.45% | 1 | 468 | 69.73% |
| NVDA240315P00135000 | 2023-09-19 2:00PM EDT | 135.00 | 0.27 | 0.23 | 0.42 | 0.00 | - | 2 | 196 | 68.56% |
| NVDA240315P00140000 | 2023-09-19 11:43AM EDT | 140.00 | 0.32 | 0.26 | 0.46 | 0.00 | - | 1 | 204 | 67.29% |
| NVDA240315P00145000 | 2023-09-22 3:06PM EDT | 145.00 | 0.37 | 0.32 | 0.38 | 0.00 | - | 3 | 334 | 64.99% |
| NVDA240315P00150000 | 2023-09-22 10:32AM EDT | 150.00 | 0.41 | 0.36 | 0.48 | -0.01 | -2.38% | 10 | 407 | 64.53% |
| NVDA240315P00155000 | 2023-09-20 3:58PM EDT | 155.00 | 0.42 | 0.39 | 0.59 | 0.00 | - | 3 | 124 | 63.87% |
| NVDA240315P00160000 | 2023-09-21 12:04PM EDT | 160.00 | 0.49 | 0.40 | 0.64 | -0.06 | -10.91% | 1 | 289 | 62.45% |
| NVDA240315P00165000 | 2023-09-21 11:23AM EDT | 165.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 64 | 61.43% |
| NVDA240315P00170000 | 2023-09-15 1:10PM EDT | 170.00 | 0.60 | 0.51 | 0.76 | 0.00 | - | 56 | 473 | 60.45% |
| NVDA240315P00175000 | 2023-09-21 11:23AM EDT | 175.00 | 0.71 | 0.57 | 0.83 | 0.00 | - | 1 | 365 | 59.47% |
| NVDA240315P00180000 | 2023-09-21 3:56PM EDT | 180.00 | 0.83 | 0.64 | 0.91 | 0.00 | - | 8 | 182 | 58.57% |
| NVDA240315P00185000 | 2023-09-21 1:30PM EDT | 185.00 | 0.87 | 0.71 | 0.99 | 0.00 | - | 3 | 977 | 57.62% |
| NVDA240315P00190000 | 2023-09-21 3:08PM EDT | 190.00 | 1.00 | 0.80 | 1.09 | 0.00 | - | 12 | 173 | 56.84% |
| NVDA240315P00195000 | 2023-09-18 2:32PM EDT | 195.00 | 0.86 | 0.90 | 1.20 | 0.00 | - | 14 | 408 | 56.07% |
| NVDA240315P00200000 | 2023-09-22 1:13PM EDT | 200.00 | 1.10 | 1.09 | 1.19 | -0.13 | -10.57% | 6 | 1,629 | 55.12% |
| NVDA240315P00205000 | 2023-09-20 3:23PM EDT | 205.00 | 1.15 | 1.17 | 1.45 | +0.05 | +4.55% | 1 | 510 | 54.72% |
| NVDA240315P00210000 | 2023-09-21 3:51PM EDT | 210.00 | 1.52 | 1.25 | 1.60 | 0.00 | - | 3 | 205 | 53.86% |
| NVDA240315P00215000 | 2023-09-21 11:43AM EDT | 215.00 | 1.54 | 1.40 | 1.75 | 0.00 | - | 3 | 144 | 53.16% |
| NVDA240315P00220000 | 2023-09-22 11:32AM EDT | 220.00 | 1.60 | 1.66 | 1.75 | -0.28 | -14.89% | 1 | 1,005 | 52.28% |
| NVDA240315P00225000 | 2023-09-21 12:25PM EDT | 225.00 | 1.99 | 1.82 | 1.94 | 0.00 | - | 8 | 546 | 51.61% |
| NVDA240315P00230000 | 2023-09-22 2:01PM EDT | 230.00 | 2.10 | 2.03 | 2.14 | -0.21 | -9.09% | 2 | 1,673 | 51.03% |
| NVDA240315P00235000 | 2023-09-21 9:53AM EDT | 235.00 | 2.45 | 2.25 | 2.59 | 0.00 | - | 4 | 314 | 50.95% |
| NVDA240315P00240000 | 2023-09-21 10:40AM EDT | 240.00 | 2.52 | 2.50 | 2.62 | 0.00 | - | 5 | 774 | 50.17% |
| NVDA240315P00245000 | 2023-09-21 2:31PM EDT | 245.00 | 2.96 | 2.77 | 2.89 | 0.00 | - | 83 | 314 | 49.62% |
| NVDA240315P00250000 | 2023-09-22 3:51PM EDT | 250.00 | 3.20 | 3.10 | 3.20 | -0.25 | -7.25% | 26 | 1,029 | 49.13% |
| NVDA240315P00255000 | 2023-09-19 9:54AM EDT | 255.00 | 2.93 | 3.40 | 3.55 | 0.00 | - | 1 | 285 | 48.70% |
| NVDA240315P00260000 | 2023-09-22 2:41PM EDT | 260.00 | 3.95 | 3.80 | 3.95 | +0.75 | +23.44% | 15 | 887 | 48.33% |
| NVDA240315P00265000 | 2023-09-22 2:49PM EDT | 265.00 | 4.35 | 4.10 | 4.35 | -0.34 | -7.25% | 12 | 330 | 47.87% |
| NVDA240315P00270000 | 2023-09-21 11:09AM EDT | 270.00 | 4.75 | 4.65 | 4.80 | 0.00 | - | 5 | 1,047 | 47.46% |
| NVDA240315P00275000 | 2023-09-21 10:11AM EDT | 275.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 1,681 | 47.10% |
| NVDA240315P00280000 | 2023-09-15 3:47PM EDT | 280.00 | 4.80 | 5.60 | 5.85 | 0.00 | - | 7 | 398 | 46.75% |
| NVDA240315P00285000 | 2023-09-20 11:53AM EDT | 285.00 | 5.07 | 6.20 | 6.45 | 0.00 | - | 2 | 850 | 46.43% |
| NVDA240315P00290000 | 2023-09-22 12:28PM EDT | 290.00 | 6.70 | 6.85 | 7.10 | -0.76 | -10.19% | 210 | 919 | 46.12% |
| NVDA240315P00295000 | 2023-09-21 11:33AM EDT | 295.00 | 7.85 | 7.50 | 7.80 | 0.00 | - | 8 | 551 | 45.81% |
| NVDA240315P00300000 | 2023-09-22 12:59PM EDT | 300.00 | 8.40 | 8.30 | 8.55 | -0.78 | -8.50% | 38 | 1,833 | 45.51% |
| NVDA240315P00305000 | 2023-09-20 3:55PM EDT | 305.00 | 8.40 | 9.10 | 9.35 | 0.00 | - | 10 | 257 | 45.20% |
| NVDA240315P00310000 | 2023-09-22 2:29PM EDT | 310.00 | 10.10 | 10.00 | 10.25 | +1.25 | +14.12% | 90 | 226 | 44.97% |
| NVDA240315P00315000 | 2023-09-21 3:14PM EDT | 315.00 | 12.00 | 10.90 | 11.20 | 0.00 | - | 19 | 328 | 44.73% |
| NVDA240315P00320000 | 2023-09-22 3:47PM EDT | 320.00 | 11.95 | 12.00 | 12.30 | -0.75 | -5.91% | 109 | 544 | 44.61% |
| NVDA240315P00325000 | 2023-09-22 12:30PM EDT | 325.00 | 12.60 | 13.00 | 13.40 | -0.89 | -6.60% | 32 | 999 | 44.40% |
| NVDA240315P00330000 | 2023-09-22 1:48PM EDT | 330.00 | 14.27 | 14.15 | 14.45 | -1.18 | -7.64% | 4 | 741 | 44.03% |
| NVDA240315P00335000 | 2023-09-22 9:32AM EDT | 335.00 | 15.84 | 15.40 | 15.70 | -0.04 | -0.25% | 5 | 633 | 43.84% |
| NVDA240315P00340000 | 2023-09-22 2:11PM EDT | 340.00 | 17.15 | 16.70 | 17.10 | -0.95 | -5.25% | 18 | 546 | 43.75% |
| NVDA240315P00345000 | 2023-09-22 2:20PM EDT | 345.00 | 18.55 | 18.15 | 18.55 | -0.95 | -4.87% | 12 | 1,086 | 43.62% |
| NVDA240315P00350000 | 2023-09-22 2:12PM EDT | 350.00 | 20.10 | 19.55 | 20.00 | -1.20 | -5.63% | 66 | 2,893 | 43.41% |
| NVDA240315P00355000 | 2023-09-22 2:32PM EDT | 355.00 | 21.60 | 21.10 | 21.45 | +0.35 | +1.65% | 11 | 1,412 | 43.11% |
| NVDA240315P00360000 | 2023-09-21 11:56AM EDT | 360.00 | 22.89 | 22.70 | 23.15 | -0.61 | -2.60% | 1 | 784 | 43.01% |
| NVDA240315P00365000 | 2023-09-22 3:44PM EDT | 365.00 | 24.25 | 24.45 | 24.95 | -2.13 | -8.07% | 53 | 637 | 42.92% |
| NVDA240315P00370000 | 2023-09-22 11:35AM EDT | 370.00 | 25.10 | 26.15 | 26.80 | -2.73 | -9.81% | 239 | 1,831 | 42.80% |
| NVDA240315P00375000 | 2023-09-22 2:48PM EDT | 375.00 | 28.66 | 28.10 | 28.70 | -1.64 | -5.41% | 5 | 716 | 42.65% |
| NVDA240315P00380000 | 2023-09-22 1:30PM EDT | 380.00 | 29.92 | 30.00 | 30.65 | -2.44 | -7.54% | 113 | 2,637 | 42.47% |
| NVDA240315P00385000 | 2023-09-21 2:54PM EDT | 385.00 | 33.40 | 32.10 | 32.70 | 0.00 | - | 82 | 579 | 42.30% |
| NVDA240315P00390000 | 2023-09-22 11:58AM EDT | 390.00 | 33.10 | 34.20 | 34.85 | -3.70 | -10.05% | 83 | 936 | 42.16% |
| NVDA240315P00395000 | 2023-09-22 3:00PM EDT | 395.00 | 36.70 | 36.45 | 37.10 | -2.22 | -5.70% | 8 | 785 | 42.03% |
| NVDA240315P00400000 | 2023-09-22 3:54PM EDT | 400.00 | 39.14 | 38.75 | 39.35 | -2.25 | -5.44% | 38 | 2,465 | 41.82% |
| NVDA240315P00405000 | 2023-09-22 2:15PM EDT | 405.00 | 42.30 | 41.10 | 41.75 | -1.50 | -3.42% | 17 | 1,287 | 41.68% |
| NVDA240315P00410000 | 2023-09-22 3:59PM EDT | 410.00 | 43.74 | 43.60 | 44.10 | -2.46 | -5.32% | 180 | 812 | 41.42% |
| NVDA240315P00415000 | 2023-09-22 3:44PM EDT | 415.00 | 46.50 | 46.15 | 46.65 | -2.45 | -5.01% | 11 | 460 | 41.27% |
| NVDA240315P00420000 | 2023-09-22 12:40PM EDT | 420.00 | 47.20 | 48.75 | 49.50 | -4.45 | -8.62% | 50 | 1,665 | 41.30% |
| NVDA240315P00425000 | 2023-09-22 3:03PM EDT | 425.00 | 51.80 | 51.50 | 52.00 | -1.20 | -2.26% | 9 | 629 | 40.96% |
| NVDA240315P00430000 | 2023-09-22 3:02PM EDT | 430.00 | 54.10 | 54.25 | 55.05 | -2.80 | -4.92% | 34 | 1,394 | 41.04% |
| NVDA240315P00435000 | 2023-09-22 3:55PM EDT | 435.00 | 57.50 | 57.10 | 57.90 | -1.24 | -2.11% | 44 | 409 | 40.87% |
| NVDA240315P00440000 | 2023-09-22 3:54PM EDT | 440.00 | 60.49 | 60.00 | 60.85 | -1.30 | -2.10% | 13 | 1,234 | 40.71% |
| NVDA240315P00445000 | 2023-09-21 1:21PM EDT | 445.00 | 63.77 | 63.05 | 63.85 | 0.00 | - | 101 | 383 | 40.54% |
| NVDA240315P00450000 | 2023-09-22 3:51PM EDT | 450.00 | 66.27 | 66.10 | 67.00 | -3.73 | -5.33% | 181 | 2,481 | 40.43% |
| NVDA240315P00455000 | 2023-09-21 2:45PM EDT | 455.00 | 70.85 | 69.25 | 70.15 | 0.00 | - | 6 | 314 | 40.25% |
| NVDA240315P00460000 | 2023-09-22 3:51PM EDT | 460.00 | 72.62 | 72.35 | 73.85 | -0.23 | -0.32% | 39 | 505 | 40.50% |
| NVDA240315P00465000 | 2023-09-21 3:42PM EDT | 465.00 | 79.20 | 74.55 | 76.90 | 0.00 | - | 58 | 229 | 40.11% |
| NVDA240315P00470000 | 2023-09-22 2:13PM EDT | 470.00 | 80.70 | 78.55 | 80.55 | +0.07 | +0.09% | 40 | 697 | 40.19% |
| NVDA240315P00475000 | 2023-09-22 12:29PM EDT | 475.00 | 80.91 | 82.10 | 83.70 | +11.16 | +16.00% | 20 | 886 | 39.76% |
| NVDA240315P00480000 | 2023-09-21 11:30AM EDT | 480.00 | 87.62 | 85.65 | 87.10 | 0.00 | - | 8 | 416 | 39.48% |
| NVDA240315P00485000 | 2023-09-18 9:33AM EDT | 485.00 | 85.79 | 89.30 | 90.95 | 0.00 | - | 2 | 403 | 39.57% |
| NVDA240315P00490000 | 2023-09-22 3:20PM EDT | 490.00 | 91.72 | 92.55 | 94.40 | -3.18 | -3.35% | 13 | 476 | 39.22% |
| NVDA240315P00495000 | 2023-09-21 3:54PM EDT | 495.00 | 100.73 | 96.35 | 97.90 | 0.00 | - | 1 | 298 | 38.85% |
| NVDA240315P00500000 | 2023-09-22 12:27PM EDT | 500.00 | 98.72 | 100.20 | 103.30 | -3.53 | -3.45% | 13 | 529 | 40.32% |
| NVDA240315P00505000 | 2023-09-13 2:08PM EDT | 505.00 | 81.30 | 102.15 | 105.70 | 0.00 | - | 2 | 498 | 38.72% |
| NVDA240315P00510000 | 2023-09-20 10:23AM EDT | 510.00 | 95.82 | 107.35 | 111.40 | 0.00 | - | 2 | 217 | 40.45% |
| NVDA240315P00515000 | 2023-09-06 3:59PM EDT | 515.00 | 81.70 | 111.50 | 113.70 | 0.00 | - | 67 | 142 | 38.57% |
| NVDA240315P00520000 | 2023-09-20 2:10PM EDT | 520.00 | 107.03 | 115.55 | 117.95 | 0.00 | - | 1 | 149 | 38.68% |
| NVDA240315P00525000 | 2023-09-06 2:42PM EDT | 525.00 | 87.65 | 119.55 | 123.55 | 0.00 | - | 38 | 146 | 40.27% |
| NVDA240315P00530000 | 2023-09-11 1:48PM EDT | 530.00 | 102.55 | 123.25 | 127.65 | 0.00 | - | 12 | 206 | 40.16% |
| NVDA240315P00535000 | 2023-09-11 12:29PM EDT | 535.00 | 108.65 | 125.65 | 132.00 | 0.00 | - | 9 | 142 | 40.29% |
| NVDA240315P00540000 | 2023-09-13 3:39PM EDT | 540.00 | 107.00 | 131.20 | 136.20 | 0.00 | - | 2 | 55 | 40.21% |
| NVDA240315P00545000 | 2023-09-12 12:09PM EDT | 545.00 | 111.83 | 135.20 | 137.90 | 0.00 | - | 2 | 19 | 36.86% |
| NVDA240315P00550000 | 2023-09-12 10:03AM EDT | 550.00 | 114.43 | 139.75 | 142.00 | 0.00 | - | 1 | 171 | 36.41% |
| NVDA240315P00555000 | 2023-09-07 3:23PM EDT | 555.00 | 114.75 | 142.45 | 149.95 | 0.00 | - | 8 | 51 | 41.11% |
| NVDA240315P00560000 | 2023-09-06 3:15PM EDT | 560.00 | 112.65 | 146.65 | 153.55 | 0.00 | - | 1 | 107 | 40.06% |
| NVDA240315P00565000 | 2023-09-07 3:23PM EDT | 565.00 | 122.16 | 152.80 | 156.00 | 0.00 | - | 8 | 82 | 37.16% |
| NVDA240315P00570000 | 2023-09-21 9:48AM EDT | 570.00 | 160.30 | 155.90 | 163.50 | 0.00 | - | 2 | 15 | 41.49% |
| NVDA240315P00575000 | 2023-09-07 10:41AM EDT | 575.00 | 133.30 | 160.45 | 168.00 | 0.00 | - | 3 | 21 | 41.53% |
| NVDA240315P00580000 | 2023-09-20 10:23AM EDT | 580.00 | 151.44 | 166.40 | 170.05 | 0.00 | - | 2 | 34 | 37.73% |
| NVDA240315P00585000 | 2023-09-12 11:23AM EDT | 585.00 | 144.40 | 170.80 | 177.00 | 0.00 | - | 2 | 194 | 41.49% |
| NVDA240315P00590000 | 2023-09-08 11:53AM EDT | 590.00 | 144.20 | 174.60 | 181.50 | 0.00 | - | 10 | 108 | 41.40% |
| NVDA240315P00595000 | 2023-09-11 1:19PM EDT | 595.00 | 154.25 | 179.25 | 186.00 | 0.00 | - | 18 | 150 | 41.28% |
| NVDA240315P00600000 | 2023-09-21 3:06PM EDT | 600.00 | 190.00 | 183.95 | 187.80 | 0.00 | - | 1 | 51 | 36.06% |
| NVDA240315P00605000 | 2023-09-11 1:59PM EDT | 605.00 | 161.20 | 188.65 | 192.15 | 0.00 | - | 37 | 146 | 35.18% |
| NVDA240315P00610000 | 2023-09-21 10:08AM EDT | 610.00 | 196.07 | 190.95 | 200.00 | 0.00 | - | 15 | 80 | 41.51% |
| NVDA240315P00615000 | 2023-09-20 2:31PM EDT | 615.00 | 184.90 | 195.10 | 204.85 | 0.00 | - | 5 | 111 | 41.86% |
| NVDA240315P00620000 | 2023-09-13 3:39PM EDT | 620.00 | 171.46 | 200.00 | 209.50 | 0.00 | - | 2 | 29 | 41.82% |
| NVDA240315P00625000 | 2023-09-19 2:35PM EDT | 625.00 | 190.50 | 205.00 | 214.00 | 0.00 | - | 4 | 101 | 41.46% |
| NVDA240315P00630000 | 2023-09-12 12:09PM EDT | 630.00 | 181.39 | 210.70 | 219.00 | 0.00 | - | 2 | 32 | 42.03% |
| NVDA240315P00635000 | 2023-09-19 2:37PM EDT | 635.00 | 199.00 | 214.50 | 223.80 | 0.00 | - | 6 | 116 | 42.20% |
| NVDA240315P00640000 | 2023-09-07 10:48AM EDT | 640.00 | 186.10 | 219.15 | 228.85 | 0.00 | - | 1 | 33 | 42.86% |
| NVDA240315P00645000 | 2023-09-21 3:00PM EDT | 645.00 | 232.39 | 224.05 | 233.60 | 0.00 | - | 24 | 66 | 42.90% |
| NVDA240315P00650000 | 2023-09-21 3:05PM EDT | 650.00 | 238.15 | 232.30 | 238.75 | 0.00 | - | 31 | 47 | 43.76% |
| NVDA240315P00655000 | 2023-09-19 1:45PM EDT | 655.00 | 219.85 | 234.00 | 243.50 | 0.00 | - | 1 | 53 | 43.77% |
| NVDA240315P00660000 | 2023-09-15 2:29PM EDT | 660.00 | 222.39 | 239.00 | 248.70 | 0.00 | - | 2 | 10 | 44.73% |
| NVDA240315P00665000 | 2023-09-20 12:51PM EDT | 665.00 | 230.16 | 244.00 | 253.65 | 0.00 | - | 2 | 0 | 45.15% |
| NVDA240315P00670000 | 2023-09-19 2:49PM EDT | 670.00 | 234.01 | 252.05 | 258.75 | 0.00 | - | 2 | 0 | 45.89% |
| NVDA240315P00675000 | 2023-09-19 12:07PM EDT | 675.00 | 244.22 | 255.50 | 263.75 | 0.00 | - | 21 | 0 | 46.41% |
| NVDA240315P00680000 | 2023-09-21 3:38PM EDT | 680.00 | 268.40 | 262.00 | 268.60 | 0.00 | - | 157 | 0 | 46.59% |
| NVDA240315P00685000 | 2023-09-21 3:38PM EDT | 685.00 | 273.60 | 265.25 | 273.75 | 0.00 | - | 147 | 0 | 47.42% |
| NVDA240315P00690000 | 2023-09-21 3:38PM EDT | 690.00 | 277.95 | 270.00 | 278.60 | 0.00 | - | 63 | 0 | 47.59% |
| NVDA240315P00695000 | 2023-09-19 12:07PM EDT | 695.00 | 264.12 | 276.90 | 283.80 | 0.00 | - | 21 | 0 | 48.53% |
| NVDA240315P00700000 | 2023-09-20 3:10PM EDT | 700.00 | 267.80 | 280.00 | 288.40 | 0.00 | - | 11 | 1 | 48.12% |
| NVDA240315P00705000 | 2023-09-15 1:31PM EDT | 705.00 | 265.71 | 285.00 | 293.60 | 0.00 | - | 19 | 0 | 49.06% |
| NVDA240315P00710000 | 2023-09-12 1:36PM EDT | 710.00 | 256.27 | 291.75 | 298.70 | 0.00 | - | 3 | 1 | 49.77% |
| NVDA240315P00720000 | 2023-09-11 10:08AM EDT | 720.00 | 272.82 | 301.70 | 308.45 | 0.00 | - | 12 | 0 | 50.13% |
| NVDA240315P00730000 | 2023-09-11 3:17PM EDT | 730.00 | 280.40 | 310.10 | 318.50 | 0.00 | - | 864 | 0 | 51.18% |
| NVDA240315P00740000 | 2023-09-08 12:11PM EDT | 740.00 | 283.20 | 321.55 | 328.60 | 0.00 | - | 12 | 0 | 52.32% |
| NVDA240315P00750000 | 2023-08-28 3:11PM EDT | 750.00 | 282.03 | 330.00 | 338.50 | 0.00 | - | 8 | 0 | 52.97% |
| NVDA240315P00760000 | 2023-09-08 10:45AM EDT | 760.00 | 302.46 | 341.40 | 348.75 | 0.00 | - | 2 | 0 | 54.44% |
| NVDA240315P00770000 | 2023-09-21 3:48PM EDT | 770.00 | 357.67 | 351.30 | 358.60 | 0.00 | - | 12 | 0 | 54.94% |
| NVDA240315P00780000 | 2023-09-21 3:48PM EDT | 780.00 | 367.70 | 361.25 | 368.75 | 0.00 | - | 26 | 0 | 56.15% |
| NVDA240315P00790000 | 2023-09-21 10:05AM EDT | 790.00 | 374.99 | 371.20 | 378.65 | 0.00 | - | 4 | 0 | 56.74% |
| NVDA240315P00800000 | 2023-09-21 11:45AM EDT | 800.00 | 384.60 | 381.10 | 388.00 | 0.00 | - | 2 | 0 | 55.90% |
| NVDA240315P00810000 | 2023-09-20 3:17PM EDT | 810.00 | 382.77 | 389.00 | 398.50 | 0.00 | - | 4 | 0 | 57.99% |
| NVDA240315P00820000 | 2023-09-14 1:39PM EDT | 820.00 | 366.52 | 400.95 | 408.00 | 0.00 | - | 2 | 0 | 57.47% |
| NVDA240315P00830000 | 2023-09-11 10:53AM EDT | 830.00 | 380.61 | 409.60 | 418.50 | 0.00 | - | 2 | 0 | 59.55% |
| NVDA240315P00840000 | 2023-09-11 11:29AM EDT | 840.00 | 392.44 | 419.35 | 428.50 | 0.00 | - | 80 | 0 | 60.31% |
| NVDA240315P00850000 | 2023-09-11 11:12AM EDT | 850.00 | 403.94 | 429.25 | 438.50 | 0.00 | - | 156 | 0 | 61.06% |
| NVDA240315P00860000 | 2023-09-12 1:18PM EDT | 860.00 | 408.44 | 440.65 | 448.70 | 0.00 | - | 176 | 0 | 62.32% |
| NVDA240315P00880000 | 2023-09-18 1:54PM EDT | 880.00 | 439.30 | 459.60 | 468.50 | 0.00 | - | 2 | 0 | 63.24% |
| NVDA240315P00900000 | 2023-09-18 1:52PM EDT | 900.00 | 459.02 | 479.00 | 488.50 | 0.00 | - | 2 | 0 | 64.65% |
| NVDA240315P00920000 | 2023-09-08 2:56PM EDT | 920.00 | 465.25 | 499.00 | 508.50 | 0.00 | - | 90 | 0 | 66.01% |
| NVDA240315P00930000 | 2023-09-08 2:49PM EDT | 930.00 | 474.07 | 509.00 | 518.50 | 0.00 | - | 100 | 0 | 66.68% |
| NVDA240315P00940000 | 2023-09-08 10:45AM EDT | 940.00 | 482.36 | 519.00 | 528.00 | 0.00 | - | 2 | 0 | 65.92% |
| NVDA240315P00950000 | 2023-09-08 10:57AM EDT | 950.00 | 494.97 | 529.00 | 538.50 | 0.00 | - | 20 | 0 | 67.98% |
| NVDA240315P00960000 | 2023-09-08 10:56AM EDT | 960.00 | 504.51 | 539.00 | 548.50 | 0.00 | - | 2 | 0 | 68.62% |
| NVDA240315P00970000 | 2023-09-08 2:58PM EDT | 970.00 | 515.02 | 549.00 | 558.50 | 0.00 | - | 40 | 0 | 69.26% |
| NVDA240315P01000000 | 2023-09-08 11:01AM EDT | 1,000.00 | 545.76 | 579.00 | 588.50 | 0.00 | - | 2 | 0 | 71.10% |
