香港股市 將在 7 小時 30 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
800.27+12.10 (+1.54%)
市場開市。 截至 01:00PM EST。
價內期權
認購期權範圍2024年4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
NVDA240419C000050002024-02-26 11:13AM EST5.00791.98793.85795.70-0.28-0.04%411,058602.34%
NVDA240419C000100002024-02-26 10:25AM EST10.00788.89789.35790.70+3.83+0.49%2138494.92%
NVDA240419C000150002024-02-22 9:39AM EST15.00747.05784.20786.050.00-1818477.93%
NVDA240419C000200002024-02-23 2:39PM EST20.00779.58777.70781.000.00-2349431.64%
NVDA240419C000250002024-02-22 9:47AM EST25.00746.64774.25775.750.00-2198378.71%
NVDA240419C000300002024-02-23 2:43PM EST30.00767.50767.45770.700.00-121,014351.17%
NVDA240419C000350002024-02-06 12:52PM EST35.00633.28764.70766.450.00-219319.53%
NVDA240419C000400002024-02-15 3:38PM EST40.00688.39759.80760.850.00--0257.03%
NVDA240419C000500002024-01-02 11:40AM EST50.00432.00579.55581.350.00--30.00%
NVDA240419C000600002024-01-04 9:48AM EST60.00417.20600.60603.800.00--10.00%
NVDA240419C000750002023-12-29 10:54AM EST75.00418.60550.00551.500.00-220.00%
NVDA240419C000900002023-11-24 12:26PM EST90.00392.50397.95401.300.00-110.00%
NVDA240419C000950002024-02-15 11:13AM EST95.00635.93703.20705.300.00-12171.88%
NVDA240419C001500002024-02-22 9:55AM EST150.00617.30650.10652.400.00-129192.04%
NVDA240419C001550002024-01-19 12:36PM EST155.00436.02570.00574.550.00-340.00%
NVDA240419C001600002024-02-23 3:43PM EST160.00633.13640.30641.800.00-17179.30%
NVDA240419C001650002024-02-01 1:14PM EST165.00462.43635.45637.250.00-16183.64%
NVDA240419C001700002024-02-22 10:03AM EST170.00602.65630.40631.900.00-217175.34%
NVDA240419C001750002024-02-22 10:16AM EST175.00603.57626.15627.000.00-320181.64%
NVDA240419C001800002024-01-18 3:26PM EST180.00390.48545.40549.350.00-140.00%
NVDA240419C001850002023-12-28 1:13PM EST185.00315.16426.60428.250.00--10.00%
NVDA240419C001900002024-02-05 2:37PM EST190.00503.62611.00612.500.00-15175.17%
NVDA240419C001950002024-02-23 1:33PM EST195.00608.07606.05607.850.00-28175.34%
NVDA240419C002000002024-02-23 3:24PM EST200.00592.30600.90602.850.00-523171.14%
NVDA240419C002050002024-02-05 3:39PM EST205.00485.85596.15597.950.00-110170.83%
NVDA240419C002100002024-02-23 1:32PM EST210.00591.02590.65592.400.00-133159.52%
NVDA240419C002150002024-02-22 11:22AM EST215.00565.09585.80587.300.00-4061157.28%
NVDA240419C002200002024-02-23 9:39AM EST220.00601.25580.90582.800.00-441159.42%
NVDA240419C002250002024-01-29 1:31PM EST225.00394.15576.00577.500.00-214155.25%
NVDA240419C002300002024-02-23 10:31AM EST230.00570.31570.85573.050.00-132155.57%
NVDA240419C002350002024-02-20 12:20PM EST235.00446.00565.95567.500.00-527149.80%
NVDA240419C002400002024-02-22 12:12PM EST240.00538.97560.90562.800.00-126149.15%
NVDA240419C002450002024-02-21 9:32AM EST245.00440.68555.95557.850.00-319147.39%
NVDA240419C002500002024-02-22 9:42AM EST250.00513.96551.45553.000.00-186149.10%
NVDA240419C002550002024-02-06 1:01PM EST255.00414.68546.10548.350.00-313146.70%
NVDA240419C002600002024-01-19 10:56AM EST260.00324.33466.45470.550.00-480.00%
NVDA240419C002650002024-02-23 11:47AM EST265.00532.54536.65537.800.00-134142.04%
NVDA240419C002700002024-02-21 9:35AM EST270.00419.03531.80532.850.00-111140.89%
NVDA240419C002750002024-02-26 10:46AM EST275.00523.22526.85528.40-13.28-2.48%2132141.75%
NVDA240419C002800002024-02-22 10:54AM EST280.00496.12520.20523.000.00-174127.76%
NVDA240419C002850002024-02-26 12:27PM EST285.00518.50516.15518.20+126.91+32.41%126132.74%
NVDA240419C002900002024-02-22 1:42PM EST290.00487.83511.90513.400.00-539135.40%
NVDA240419C002950002024-02-22 1:15PM EST295.00480.00506.50508.050.00-113129.64%
NVDA240419C003000002024-02-23 3:56PM EST300.00493.50502.00503.200.00-1111130.75%
NVDA240419C003050002024-02-26 9:55AM EST305.00490.79496.40498.50-23.31-4.53%1100127.32%
NVDA240419C003100002024-02-23 9:53AM EST310.00508.68491.65493.750.00-151127.59%
NVDA240419C003150002024-01-22 2:28PM EST315.00289.04360.70366.400.00-3380.00%
NVDA240419C003200002024-02-23 1:28PM EST320.00486.25482.25483.750.00-530126.12%
NVDA240419C003250002024-02-08 3:40PM EST325.00378.14476.80478.950.00-270123.18%
NVDA240419C003300002024-02-21 2:50PM EST330.00342.20470.95473.500.00-3152115.67%
NVDA240419C003350002024-02-09 2:49PM EST335.00388.55467.45469.050.00-150122.19%
NVDA240419C003400002024-02-16 2:18PM EST340.00404.40462.30463.750.00-129118.68%
NVDA240419C003450002024-02-22 10:50AM EST345.00430.96457.45459.200.00-1126118.97%
NVDA240419C003500002024-02-23 2:06PM EST350.00451.06452.10454.250.00-6278116.09%
NVDA240419C003550002024-02-23 3:31PM EST355.00436.03446.85448.750.00-214111.60%
NVDA240419C003600002024-02-20 12:18PM EST360.00323.27442.20443.700.00-376110.95%
NVDA240419C003650002024-02-20 3:45PM EST365.00332.00437.40438.750.00-444110.08%
NVDA240419C003700002024-02-26 12:32PM EST370.00435.28432.65434.15-5.27-1.20%174110.50%
NVDA240419C003750002024-02-26 12:32PM EST375.00430.30427.05429.00+4.68+1.10%1100106.34%
NVDA240419C003800002024-02-22 11:43AM EST380.00404.80422.60424.000.00-4149106.46%
NVDA240419C003850002024-02-02 1:16PM EST385.00284.16417.50419.500.00-137106.01%
NVDA240419C003900002024-02-23 3:28PM EST390.00401.89412.95414.650.00-260106.08%
NVDA240419C003950002024-02-14 3:56PM EST395.00347.98406.75408.650.00-13997.63%
NVDA240419C004000002024-02-26 9:43AM EST400.00393.10402.45404.25-12.10-2.99%1574100.20%
NVDA240419C004050002024-02-26 12:27PM EST405.00399.75398.35399.20-3.53-0.88%10278101.00%
NVDA240419C004100002024-02-23 9:33AM EST410.00406.88393.15394.400.00-340399.40%
NVDA240419C004150002024-02-22 11:03AM EST415.00366.37387.95389.350.00-443197.14%
NVDA240419C004200002024-02-23 11:47AM EST420.00378.69383.00384.350.00-945395.72%
NVDA240419C004250002024-02-21 10:32AM EST425.00260.00378.00380.050.00-214195.95%
NVDA240419C004300002024-02-23 1:11PM EST430.00377.28372.85373.500.00-137089.95%
NVDA240419C004350002024-02-23 9:35AM EST435.00390.17368.40368.900.00-110591.02%
NVDA240419C004400002024-02-23 10:31AM EST440.00361.79363.45364.650.00-181,09791.48%
NVDA240419C004450002024-02-22 1:18PM EST445.00332.02358.35359.650.00-249989.75%
NVDA240419C004500002024-02-23 1:11PM EST450.00357.52352.90355.450.00-31,24489.06%
NVDA240419C004550002024-02-22 1:05PM EST455.00324.73348.25349.800.00-321286.91%
NVDA240419C004600002024-02-23 9:35AM EST460.00363.41343.80345.250.00-148987.63%
NVDA240419C004650002024-02-23 3:29PM EST465.00327.50338.55339.950.00-250785.00%
NVDA240419C004700002024-02-26 11:23AM EST470.00330.95333.20334.25-3.05-0.91%21,35081.25%
NVDA240419C004750002024-02-23 3:16PM EST475.00319.88329.00330.500.00-183084.17%
NVDA240419C004800002024-02-26 12:38PM EST480.00324.45323.65325.15-8.52-2.56%152181.35%
NVDA240419C004850002024-02-26 12:38PM EST485.00319.55319.15320.30+16.88+5.58%151081.21%
NVDA240419C004900002024-02-23 11:05AM EST490.00296.10313.85315.950.00-767780.46%
NVDA240419C004950002024-02-23 10:52AM EST495.00304.57307.95309.950.00-720575.37%
NVDA240419C005000002024-02-26 12:16PM EST500.00304.25303.80305.70+6.83+2.30%1271,12677.11%
NVDA240419C005050002024-02-23 9:34AM EST505.00317.00298.80300.650.00-144075.65%
NVDA240419C005100002024-02-26 11:07AM EST510.00291.50294.55295.75-1.27-0.43%848975.77%
NVDA240419C005150002024-02-23 11:05AM EST515.00271.77289.60291.250.00-738575.31%
NVDA240419C005200002024-02-23 3:40PM EST520.00276.58284.40286.200.00-397673.54%
NVDA240419C005250002024-02-26 11:14AM EST525.00277.29279.35281.05+5.51+2.03%530771.86%
NVDA240419C005300002024-02-26 10:42AM EST530.00271.75274.75276.85-22.23-7.56%71,39972.39%
NVDA240419C005350002024-02-23 11:42AM EST535.00259.63269.55271.30-4.74-1.79%538969.90%
NVDA240419C005400002024-02-26 10:35AM EST540.00264.82264.75266.30+5.92+2.29%62,96768.87%
NVDA240419C005450002024-02-23 12:10PM EST545.00257.99260.95262.40-4.11-1.57%11,42070.79%
NVDA240419C005500002024-02-26 12:29PM EST550.00257.40255.30256.85+9.40+3.79%51,54467.80%
NVDA240419C005550002024-02-26 12:29PM EST555.00252.56250.65252.30+9.31+3.83%167667.56%
NVDA240419C005600002024-02-23 3:22PM EST560.00240.36245.35246.85+1.78+0.75%240465.23%
NVDA240419C005650002024-02-23 3:26PM EST565.00231.52240.30241.400.00-355763.25%
NVDA240419C005700002024-02-23 1:10PM EST570.00239.50235.90237.350.00-103,09563.97%
NVDA240419C005750002024-02-26 11:24AM EST575.00226.75230.75232.80+1.75+0.78%2665763.03%
NVDA240419C005800002024-02-26 11:33AM EST580.00227.94226.20228.20-1.06-0.46%41,49062.73%
NVDA240419C005850002024-02-26 10:35AM EST585.00221.35221.70223.00+0.30+0.14%544261.76%
NVDA240419C005900002024-02-23 3:26PM EST590.00207.80216.90218.600.00-36,25161.34%
NVDA240419C005950002024-02-26 10:16AM EST595.00208.00211.75213.30-5.65-2.64%11,22259.53%
NVDA240419C006000002024-02-26 12:40PM EST600.00207.59207.35208.95+8.59+4.32%1303,02859.56%
NVDA240419C006050002024-02-26 9:51AM EST605.00198.00201.80202.85+2.58+1.32%1352556.50%
NVDA240419C006100002024-02-26 11:41AM EST610.00198.50198.10198.95+1.02+0.52%71,04657.68%
NVDA240419C006150002024-02-26 11:53AM EST615.00194.00193.20194.05+7.25+3.88%1352856.56%
NVDA240419C006200002024-02-26 12:40PM EST620.00189.05188.60189.65-1.10-0.58%51,33056.19%
NVDA240419C006250002024-02-26 12:34PM EST625.00186.80184.45184.65+2.60+1.41%581555.65%
NVDA240419C006300002024-02-26 10:25AM EST630.00179.22179.40180.95-1.44-0.80%41,30755.41%
NVDA240419C006350002024-02-26 10:39AM EST635.00173.65175.00175.75-1.42-0.81%237954.42%
NVDA240419C006400002024-02-26 11:41AM EST640.00169.99169.85170.30+7.57+4.66%101,49852.57%
NVDA240419C006450002024-02-26 9:31AM EST645.00167.68165.60167.30+10.68+6.80%11,31553.47%
NVDA240419C006500002024-02-26 12:36PM EST650.00162.57161.65162.45+10.67+7.02%275,13453.04%
NVDA240419C006550002024-02-26 10:25AM EST655.00156.90157.40158.20+0.03+0.02%531752.79%
NVDA240419C006600002024-02-26 10:22AM EST660.00152.95151.30152.45+7.63+5.25%171,41550.05%
NVDA240419C006650002024-02-26 10:22AM EST665.00148.55147.90148.60+6.82+4.81%3896050.66%
NVDA240419C006700002024-02-26 12:29PM EST670.00145.55143.80144.65+8.35+6.09%2552,68350.61%
NVDA240419C006750002024-02-26 12:40PM EST675.00140.54139.65140.30+7.06+5.29%1839750.20%
NVDA240419C006800002024-02-26 12:24PM EST680.00137.01135.90136.65+7.68+5.94%1291,66850.44%
NVDA240419C006850002024-02-26 12:23PM EST685.00132.11131.55132.40+6.11+4.85%153,58750.38%
NVDA240419C006900002024-02-26 12:32PM EST690.00130.00126.85128.60+7.87+6.44%221,98050.35%
NVDA240419C006950002024-02-26 12:40PM EST695.00124.08123.40124.00+6.23+5.29%1777849.32%
NVDA240419C007000002024-02-26 12:32PM EST700.00122.00119.70119.95+7.90+6.92%915,02048.90%
NVDA240419C007050002024-02-26 12:06PM EST705.00114.10115.60116.25+3.10+2.79%1085948.83%
NVDA240419C007100002024-02-26 11:46AM EST710.00111.26111.65112.50+5.64+5.34%1069448.63%
NVDA240419C007150002024-02-26 11:44AM EST715.00108.01107.80108.90+6.73+6.64%1452248.53%
NVDA240419C007200002024-02-26 12:31PM EST720.00106.36104.40105.15+5.59+5.55%791,09748.22%
NVDA240419C007250002024-02-26 12:31PM EST725.00102.70100.40101.20+6.86+7.16%311,30247.66%
NVDA240419C007300002024-02-26 12:26PM EST730.0098.6597.1597.75+5.60+6.02%3885547.54%
NVDA240419C007350002024-02-26 12:39PM EST735.0093.5592.4594.35+3.30+3.66%3665147.41%
NVDA240419C007400002024-02-26 12:37PM EST740.0091.0590.3590.95+3.90+4.48%734,68947.22%
NVDA240419C007450002024-02-26 12:18PM EST745.0086.6086.5587.25+3.49+4.20%6267946.70%
NVDA240419C007500002024-02-26 12:37PM EST750.0084.4083.7084.30+5.05+6.36%3154,55146.81%
NVDA240419C007550002024-02-26 12:01PM EST755.0078.6580.7081.10+2.40+3.15%3250346.63%
NVDA240419C007600002024-02-26 12:24PM EST760.0078.4877.6078.00+3.48+4.64%11783246.48%
NVDA240419C007650002024-02-26 11:31AM EST765.0076.4774.6075.10+4.17+5.77%371,12046.44%
NVDA240419C007700002024-02-26 12:39PM EST770.0071.5571.8572.25+2.06+2.96%2223,36946.39%
NVDA240419C007750002024-02-26 12:24PM EST775.0069.9268.7569.10+3.72+5.62%711,22146.02%
NVDA240419C007800002024-02-26 12:41PM EST780.0066.6265.9066.30+3.83+6.10%3761,93145.90%
NVDA240419C007850002024-02-26 12:40PM EST785.0063.8463.4563.75+4.08+6.83%2141,30045.92%
NVDA240419C007900002024-02-26 12:41PM EST790.0061.3060.6060.95+4.30+7.54%5201,84845.68%
NVDA240419C007950002024-02-26 12:39PM EST795.0058.1558.4558.80+2.68+4.83%45091545.91%
NVDA240419C008000002024-02-26 12:44PM EST800.0056.0055.7556.10+3.48+6.63%1,2109,44845.64%
NVDA240419C008050002024-02-26 12:41PM EST805.0053.9053.6053.95+3.03+5.96%17362945.75%
NVDA240419C008100002024-02-26 12:36PM EST810.0051.9251.0551.35+3.70+7.67%1881,23245.45%
NVDA240419C008150002024-02-26 12:42PM EST815.0049.4548.9549.25+3.00+6.46%15327945.49%
NVDA240419C008200002024-02-26 12:42PM EST820.0047.4047.0047.35+2.76+6.18%3573,51445.64%
NVDA240419C008250002024-02-26 12:42PM EST825.0045.3544.8045.10+2.94+6.93%13372645.45%
NVDA240419C008300002024-02-26 12:24PM EST830.0043.6742.9043.15+2.51+6.10%9186945.45%
NVDA240419C008350002024-02-26 12:43PM EST835.0041.0040.9541.25+1.10+2.76%311,03845.44%
NVDA240419C008400002024-02-26 12:41PM EST840.0039.5039.1539.40+1.50+3.95%1201,34745.42%
NVDA240419C008450002024-02-26 12:39PM EST845.0037.3037.2537.50+1.33+3.70%16955745.30%
NVDA240419C008500002024-02-26 12:43PM EST850.0035.7535.6536.00+1.75+5.15%9853,00745.46%
NVDA240419C008550002024-02-26 12:35PM EST855.0034.7033.7033.80+1.50+4.52%4942644.98%
NVDA240419C008600002024-02-26 11:59AM EST860.0032.0032.5032.75+0.01+0.03%3641545.42%
NVDA240419C008650002024-02-26 12:36PM EST865.0031.5730.9531.20+1.07+3.51%2326145.39%
NVDA240419C008700002024-02-26 12:44PM EST870.0029.3829.6529.90+0.43+1.49%12154945.53%
NVDA240419C008750002024-02-26 12:16PM EST875.0028.1528.2028.40-0.13-0.46%12239845.45%
NVDA240419C008800002024-02-26 12:38PM EST880.0027.2526.5026.75+1.18+4.53%35229245.17%
NVDA240419C008850002024-02-26 12:26PM EST885.0026.3725.6525.85+1.01+3.98%4622445.53%
NVDA240419C008900002024-02-26 12:40PM EST890.0024.6824.6024.75+0.88+3.70%11132845.66%
NVDA240419C008950002024-02-26 11:58AM EST895.0023.1723.4523.65+0.17+0.74%2521645.76%
NVDA240419C009000002024-02-26 12:44PM EST900.0022.2022.4022.60+0.63+2.92%1,2024,19345.85%
NVDA240419C009050002024-02-26 12:43PM EST905.0021.4621.3521.45-0.11-0.51%10937945.81%
NVDA240419C009100002024-02-26 12:16PM EST910.0020.3820.4520.65+0.50+2.52%30046246.06%
NVDA240419C009150002024-02-26 12:17PM EST915.0019.3019.4019.550.00-5213145.98%
NVDA240419C009200002024-02-26 12:40PM EST920.0018.6818.5018.65+0.20+1.08%853,77946.05%
NVDA240419C009250002024-02-26 12:40PM EST925.0017.8117.7517.95+0.62+3.61%14328246.30%
NVDA240419C009300002024-02-26 12:01PM EST930.0016.3116.9517.10-0.92-5.34%3822346.35%
NVDA240419C009350002024-02-26 12:06PM EST935.0015.7516.2016.25-1.95-11.02%1414946.36%
NVDA240419C009400002024-02-26 12:40PM EST940.0015.5715.4515.60+0.37+2.43%211,02146.56%
NVDA240419C009450002024-02-26 11:36AM EST945.0014.8514.8014.95+0.14+0.95%1413146.72%
NVDA240419C009500002024-02-26 12:40PM EST950.0014.2014.1014.25+0.25+1.79%3662,24046.79%
NVDA240419C009550002024-02-26 10:55AM EST955.0013.0513.4513.65-0.65-4.74%2042546.94%
NVDA240419C009600002024-02-26 12:21PM EST960.0012.7012.9013.05-0.20-1.55%1222347.06%
NVDA240419C009650002024-02-26 10:42AM EST965.0012.0012.4012.50-0.75-5.88%3024647.21%
NVDA240419C009700002024-02-26 11:29AM EST970.0011.7511.7511.95-0.35-2.89%1356947.32%
NVDA240419C009750002024-02-26 12:16PM EST975.0011.3011.3511.50-0.40-3.42%9725447.54%
NVDA240419C009800002024-02-26 12:35PM EST980.0011.0010.7510.90+0.35+3.29%3932247.53%
NVDA240419C009850002024-02-26 12:09PM EST985.0010.1810.1010.30-0.62-5.74%65110647.47%
NVDA240419C009900002024-02-26 12:37PM EST990.0010.009.709.85-0.30-2.91%7425247.60%
NVDA240419C009950002024-02-26 11:04AM EST995.009.409.309.50-0.45-4.57%6021947.84%
NVDA240419C010000002024-02-26 12:41PM EST1,000.009.259.059.20+0.14+1.54%1,8054,45748.13%
NVDA240419C010100002024-02-26 12:39PM EST1,010.008.288.308.45-0.52-5.91%8330948.42%
NVDA240419C010200002024-02-26 11:34AM EST1,020.007.987.557.70-0.17-2.09%3980748.60%
NVDA240419C010300002024-02-26 10:31AM EST1,030.007.107.057.20-0.27-3.66%1121849.10%
NVDA240419C010400002024-02-26 11:28AM EST1,040.006.606.556.65-0.30-4.35%1220249.43%
NVDA240419C010500002024-02-26 12:39PM EST1,050.006.006.056.15-0.30-4.76%4145349.76%
NVDA240419C010600002024-02-26 9:45AM EST1,060.005.305.605.70-1.35-20.30%1212250.01%
NVDA240419C010700002024-02-26 12:24PM EST1,070.005.355.155.30-0.35-6.14%820050.32%
NVDA240419C010800002024-02-26 11:33AM EST1,080.004.994.754.90-0.06-1.19%225150.61%
NVDA240419C010900002024-02-26 11:01AM EST1,090.004.454.504.60-0.86-16.20%1218851.12%
NVDA240419C011000002024-02-26 12:32PM EST1,100.004.304.204.30-0.18-4.02%1,0881,97151.51%
NVDA240419C011100002024-02-26 12:35PM EST1,110.003.983.854.00-0.75-15.86%2418051.77%
NVDA240419C011200002024-02-26 11:42AM EST1,120.003.653.603.70-0.25-6.41%2940652.09%
NVDA240419C011300002024-02-26 12:17PM EST1,130.003.453.403.50-0.33-8.73%922852.57%
NVDA240419C011400002024-02-26 10:59AM EST1,140.003.153.153.25-0.35-10.00%1355152.84%
NVDA240419C011500002024-02-26 12:41PM EST1,150.003.022.973.05-0.25-7.65%9155453.25%
NVDA240419C011600002024-02-23 3:08PM EST1,160.003.252.782.830.00-16753.55%
NVDA240419C011700002024-02-26 11:28AM EST1,170.002.622.612.65-0.38-12.67%1018053.89%
NVDA240419C011800002024-02-26 11:01AM EST1,180.002.452.442.48-0.31-11.23%676554.21%
NVDA240419C011900002024-02-26 12:25PM EST1,190.002.382.282.33-0.19-7.39%431,63954.54%
NVDA240419C012000002024-02-26 12:40PM EST1,200.002.162.152.21-0.32-12.90%2404,09754.94%
NVDA240419C012100002024-02-26 12:01PM EST1,210.001.971.982.03-0.37-15.81%309355.08%
NVDA240419C012200002024-02-26 12:25PM EST1,220.001.991.861.93-0.23-10.36%26555.45%
NVDA240419C012300002024-02-26 10:11AM EST1,230.001.841.791.80-0.28-13.21%213455.84%
NVDA240419C012400002024-02-26 12:24PM EST1,240.001.751.691.73-0.19-9.79%326356.26%
NVDA240419C012500002024-02-26 11:58AM EST1,250.001.601.591.62-0.31-16.23%3728956.54%
NVDA240419C012600002024-02-26 11:31AM EST1,260.001.591.491.52-0.30-15.87%219856.81%
NVDA240419C012700002024-02-26 10:06AM EST1,270.001.521.401.44-0.16-9.52%1211957.13%
NVDA240419C012800002024-02-26 11:04AM EST1,280.001.391.331.36-0.28-16.77%624157.47%
NVDA240419C012900002024-02-26 9:51AM EST1,290.001.341.241.29-0.19-12.42%512957.74%
NVDA240419C013000002024-02-26 12:23PM EST1,300.001.191.181.22-0.29-19.59%6195558.08%
NVDA240419C013200002024-02-26 12:00PM EST1,320.001.031.051.09-0.28-21.37%20454758.64%
NVDA240419C013400002024-02-26 12:24PM EST1,340.000.980.940.98-0.34-25.76%1612959.24%
NVDA240419C013600002024-02-26 11:11AM EST1,360.000.880.850.88-0.23-20.72%25431559.84%
NVDA240419C013800002024-02-26 11:59AM EST1,380.000.770.760.79-0.24-23.76%3346260.38%
NVDA240419C014000002024-02-26 11:06AM EST1,400.000.720.690.71-0.18-20.00%20690160.94%
NVDA240419C014100002024-02-26 11:42AM EST1,410.000.690.650.68-0.26-27.37%731,35461.21%
NVDA240419C014200002024-02-26 10:53AM EST1,420.000.640.620.64-0.32-33.33%143761.45%
NVDA240419C014300002024-02-23 11:55AM EST1,430.000.840.590.630.00-63461.87%
NVDA240419C014400002024-02-26 11:15AM EST1,440.000.570.550.59-0.16-21.92%1111861.99%
NVDA240419C014500002024-02-26 9:30AM EST1,450.000.730.530.56-0.01-1.35%125862.28%
NVDA240419C014600002024-02-26 10:24AM EST1,460.000.570.510.55-0.09-13.64%61862.70%
NVDA240419C014700002024-02-26 12:36PM EST1,470.000.490.480.52-0.18-26.87%965762.89%
NVDA240419C014800002024-02-26 12:34PM EST1,480.000.500.460.49-0.15-23.08%452763.11%
NVDA240419C014900002024-02-26 12:35PM EST1,490.000.450.440.47-0.14-23.73%4692,70763.40%
NVDA240419C015000002024-02-26 12:39PM EST1,500.000.450.410.45-0.19-29.69%7703963.57%
NVDA240419C015200002024-02-26 12:22PM EST1,520.000.380.380.41-0.18-32.14%2164.14%
NVDA240419C015400002024-02-23 3:07PM EST1,540.000.560.340.380.00-3364.60%
NVDA240419C015600002024-02-26 12:00PM EST1,560.000.340.310.35-0.08-19.05%4135865.11%
認沽盤範圍2024年4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
NVDA240419P000050002024-02-22 9:35AM EST5.000.010.000.000.00-16450.00%
NVDA240419P000150002024-02-23 1:35PM EST15.000.010.000.000.00-1150.00%
NVDA240419P000200002024-02-21 10:09AM EST20.000.010.000.000.00-9411650.00%
NVDA240419P000250002024-02-15 3:09PM EST25.000.010.000.000.00--4450.00%
NVDA240419P000300002024-02-15 3:17PM EST30.000.010.000.000.00--550.00%
NVDA240419P000500002024-02-22 11:58AM EST50.000.010.000.000.00-246950.00%
NVDA240419P000550002024-02-13 2:16PM EST55.000.020.000.020.00--1200.00%
NVDA240419P000650002023-11-14 2:58PM EST65.000.030.000.040.00--1196.88%
NVDA240419P000700002024-02-22 2:27PM EST70.000.020.000.020.00-11181.25%
NVDA240419P000750002024-02-20 9:32AM EST75.000.030.000.020.00-418176.56%
NVDA240419P000800002023-11-27 9:30AM EST80.000.030.000.000.00-61050.00%
NVDA240419P000850002024-02-05 2:55PM EST85.000.010.000.020.00-89167.19%
NVDA240419P000900002024-02-05 2:57PM EST90.000.010.000.020.00-14162.50%
NVDA240419P000950002024-02-09 9:38AM EST95.000.010.000.020.00-7178159.38%
NVDA240419P001500002024-02-21 12:50PM EST150.000.050.000.030.00-142463128.13%
NVDA240419P001550002024-02-21 11:03AM EST155.000.060.000.030.00-128125.78%
NVDA240419P001600002024-02-21 9:56AM EST160.000.030.000.020.00-60130120.31%
NVDA240419P001650002024-02-09 10:29AM EST165.000.030.000.030.00-19121.09%
NVDA240419P001700002024-01-30 10:59AM EST170.000.030.000.030.00-953118.75%
NVDA240419P001750002024-02-22 12:58PM EST175.000.030.010.030.00-10104118.75%
NVDA240419P001800002024-02-21 9:30AM EST180.000.090.000.030.00-1295114.06%
NVDA240419P001850002024-02-22 11:10AM EST185.000.030.000.030.00-167112.50%
NVDA240419P001900002024-02-02 9:52AM EST190.000.040.000.030.00-1178110.94%
NVDA240419P001950002024-02-22 9:53AM EST195.000.020.000.040.00-10282110.94%
NVDA240419P002000002024-02-23 11:05AM EST200.000.020.000.040.00-22,264108.59%
NVDA240419P002050002024-02-21 11:56AM EST205.000.060.000.040.00-4273107.03%
NVDA240419P002100002024-02-20 12:50PM EST210.000.100.000.040.00-2164105.47%
NVDA240419P002150002024-02-20 10:48AM EST215.000.130.000.040.00-184103.13%
NVDA240419P002200002024-02-23 2:08PM EST220.000.030.000.040.00-1266101.56%
NVDA240419P002250002024-02-20 11:56AM EST225.000.100.000.050.00-27136101.56%
NVDA240419P002300002024-02-22 3:42PM EST230.000.010.000.050.00-115799.61%
NVDA240419P002350002024-02-23 12:02PM EST235.000.030.010.050.00-54099.61%
NVDA240419P002400002024-02-23 11:47AM EST240.000.050.000.050.00-117496.48%
NVDA240419P002450002024-02-26 9:30AM EST245.000.070.010.05-0.09-56.25%124596.09%
NVDA240419P002500002024-02-23 2:05PM EST250.000.090.020.050.00-211,61795.70%
NVDA240419P002550002024-02-26 11:59AM EST255.000.040.040.060.00-114096.88%
NVDA240419P002600002024-02-22 11:09AM EST260.000.060.020.060.00-317593.75%
NVDA240419P002650002024-02-21 1:29PM EST265.000.210.020.070.00-28292.97%
NVDA240419P002700002024-02-26 11:20AM EST270.000.050.040.070.00-213592.97%
NVDA240419P002750002024-02-23 2:23PM EST275.000.050.050.070.00-1022292.19%
NVDA240419P002800002024-02-22 9:32AM EST280.000.030.040.080.00-123890.63%
NVDA240419P002850002024-02-21 1:29PM EST285.000.250.040.080.00-223589.26%
NVDA240419P002900002024-02-26 9:33AM EST290.000.080.040.08+0.01+14.29%1338687.89%
NVDA240419P002950002024-02-26 9:32AM EST295.000.090.050.09+0.01+12.50%635687.50%
NVDA240419P003000002024-02-26 9:36AM EST300.000.070.060.09-0.04-36.36%1,1502,14886.72%
NVDA240419P003050002024-02-26 9:32AM EST305.000.100.060.10-0.01-9.09%68985.74%
NVDA240419P003100002024-02-26 12:27PM EST310.000.090.080.100.00-3423785.35%
NVDA240419P003150002024-02-23 11:59AM EST315.000.120.070.110.00-125483.89%
NVDA240419P003200002024-02-23 3:26PM EST320.000.130.070.120.00-542883.01%
NVDA240419P003250002024-02-23 11:08AM EST325.000.120.080.120.00-157182.03%
NVDA240419P003300002024-02-26 12:16PM EST330.000.120.090.13-0.02-14.29%549981.45%
NVDA240419P003350002024-02-23 11:59AM EST335.000.150.090.130.00-31,13080.08%
NVDA240419P003400002024-02-26 10:58AM EST340.000.120.120.14-0.01-7.69%72,14280.08%
NVDA240419P003450002024-02-26 9:57AM EST345.000.140.110.15-0.02-12.50%31,38078.81%
NVDA240419P003500002024-02-26 10:56AM EST350.000.140.110.16-0.06-30.00%52,59477.83%
NVDA240419P003550002024-02-23 3:24PM EST355.000.240.120.15+0.08+50.00%11,71476.56%
NVDA240419P003600002024-02-26 9:32AM EST360.000.160.130.17-0.04-20.00%160976.07%
NVDA240419P003650002024-02-26 12:22PM EST365.000.180.140.18-0.02-10.00%133675.39%
NVDA240419P003700002024-02-23 3:24PM EST370.000.220.160.190.00-7694274.80%
NVDA240419P003750002024-02-26 12:33PM EST375.000.200.160.20-0.04-16.67%131,02273.83%
NVDA240419P003800002024-02-26 12:40PM EST380.000.200.180.21-0.04-16.67%81,42273.24%
NVDA240419P003850002024-02-26 11:31AM EST385.000.210.180.22-0.08-27.59%9935372.17%
NVDA240419P003900002024-02-26 12:39PM EST390.000.210.210.23-0.01-4.55%10771371.73%
NVDA240419P003950002024-02-26 12:42PM EST395.000.220.220.25-0.06-21.43%21,02471.05%
NVDA240419P004000002024-02-26 12:37PM EST400.000.230.230.26-0.10-30.30%5682,32470.22%
NVDA240419P004050002024-02-26 10:21AM EST405.000.260.230.26-0.11-29.73%1055169.04%
NVDA240419P004100002024-02-26 9:46AM EST410.000.270.250.29-0.04-12.90%158468.60%
NVDA240419P004150002024-02-23 2:35PM EST415.000.360.260.300.00-2951567.72%
NVDA240419P004200002024-02-26 10:06AM EST420.000.310.270.31-0.09-22.50%31,29566.85%
NVDA240419P004250002024-02-26 9:42AM EST425.000.320.290.33-0.06-15.79%601,11166.21%
NVDA240419P004300002024-02-26 11:21AM EST430.000.340.330.35-0.06-15.00%123,50365.80%
NVDA240419P004350002024-02-26 11:07AM EST435.000.370.320.37-0.05-11.90%11,24264.80%
NVDA240419P004400002024-02-26 11:33AM EST440.000.380.340.38-0.09-19.15%144,90163.99%
NVDA240419P004450002024-02-26 9:39AM EST445.000.440.360.40-0.04-8.33%34,27363.28%
NVDA240419P004500002024-02-26 12:38PM EST450.000.410.400.43-0.12-22.64%946,10662.84%
NVDA240419P004550002024-02-26 12:24PM EST455.000.410.410.45-0.12-22.64%65,27962.01%
NVDA240419P004600002024-02-26 12:22PM EST460.000.430.420.47-0.19-30.65%45,55761.18%
NVDA240419P004650002024-02-26 12:08PM EST465.000.510.460.50-0.14-21.54%43,20560.69%
NVDA240419P004700002024-02-26 12:17PM EST470.000.510.490.53-0.17-25.00%31,87660.06%
NVDA240419P004750002024-02-26 12:33PM EST475.000.520.520.56-0.20-27.78%61,29159.42%
NVDA240419P004800002024-02-26 12:42PM EST480.000.570.560.59-0.18-24.00%301,47458.81%
NVDA240419P004850002024-02-26 11:02AM EST485.000.610.580.62-0.19-23.75%10088658.08%
NVDA240419P004900002024-02-26 9:58AM EST490.000.710.620.66-0.08-10.13%11,19457.50%
NVDA240419P004950002024-02-26 12:40PM EST495.000.680.660.70-0.17-20.00%877056.91%
NVDA240419P005000002024-02-26 12:42PM EST500.000.720.700.74-0.27-27.27%2512,26756.29%
NVDA240419P005050002024-02-26 11:02AM EST505.000.770.760.79-0.27-25.96%439855.81%
NVDA240419P005100002024-02-26 11:47AM EST510.000.830.800.83-0.16-16.16%4151155.13%
NVDA240419P005150002024-02-26 11:47AM EST515.000.880.860.89-0.27-23.48%241,58954.64%
NVDA240419P005200002024-02-26 12:42PM EST520.000.930.910.94-0.25-21.19%2371254.03%
NVDA240419P005250002024-02-26 12:29PM EST525.000.970.981.02-0.33-25.38%2166753.59%
NVDA240419P005300002024-02-26 12:27PM EST530.001.061.031.07-0.39-26.90%1092652.93%
NVDA240419P005350002024-02-26 11:33AM EST535.001.141.101.14-0.36-24.00%91,56752.39%
NVDA240419P005400002024-02-26 10:21AM EST540.001.231.181.22-0.25-16.89%131,34451.90%
NVDA240419P005450002024-02-26 12:42PM EST545.001.301.291.32-0.38-22.62%171,02851.54%
NVDA240419P005500002024-02-26 12:36PM EST550.001.381.361.39-0.47-25.41%1012,53750.92%
NVDA240419P005550002024-02-26 11:36AM EST555.001.501.461.51-0.53-26.11%1069350.50%
NVDA240419P005600002024-02-26 12:14PM EST560.001.621.581.62-0.50-23.58%211,18550.07%
NVDA240419P005650002024-02-26 10:57AM EST565.001.751.701.73-0.49-21.88%555949.68%
NVDA240419P005700002024-02-26 11:59AM EST570.001.871.811.84-0.51-21.43%211,81949.15%
NVDA240419P005750002024-02-26 11:26AM EST575.002.051.941.98-0.56-21.46%371,09548.73%
NVDA240419P005800002024-02-26 10:36AM EST580.002.212.112.16-0.61-21.63%282,85248.44%
NVDA240419P005850002024-02-26 12:42PM EST585.002.272.272.32-0.73-24.33%4954048.00%
NVDA240419P005900002024-02-26 12:17PM EST590.002.502.452.47-0.80-24.24%202,22947.50%
NVDA240419P005950002024-02-26 11:09AM EST595.002.662.652.70-0.84-24.00%251,78247.25%
NVDA240419P006000002024-02-26 12:40PM EST600.002.902.862.91-0.96-24.87%3044,15046.87%
NVDA240419P006050002024-02-26 12:44PM EST605.003.113.053.15-1.09-25.95%1969946.54%
NVDA240419P006100002024-02-26 12:16PM EST610.003.413.353.40-1.04-23.37%181,09046.19%
NVDA240419P006150002024-02-26 12:33PM EST615.003.513.553.65-1.29-26.88%756445.79%
NVDA240419P006200002024-02-26 12:28PM EST620.003.883.904.00-1.21-23.77%521,71745.61%
NVDA240419P006250002024-02-26 12:29PM EST625.004.204.204.30-1.51-26.44%221,65445.24%
NVDA240419P006300002024-02-26 12:29PM EST630.004.554.554.65-1.56-25.53%661,62844.94%
NVDA240419P006350002024-02-26 12:01PM EST635.005.284.955.10-1.37-20.60%1635144.82%
NVDA240419P006400002024-02-26 12:40PM EST640.005.445.405.50-1.58-22.51%801,00944.51%
NVDA240419P006450002024-02-26 11:57AM EST645.006.005.956.00-1.66-21.67%1753244.35%
NVDA240419P006500002024-02-26 12:36PM EST650.006.256.356.45-2.10-25.15%2152,29644.03%
NVDA240419P006550002024-02-26 12:40PM EST655.006.896.857.00-2.21-24.29%7098143.84%
NVDA240419P006600002024-02-26 12:38PM EST660.007.477.457.60-2.21-22.83%491,23143.67%
NVDA240419P006650002024-02-26 12:43PM EST665.008.108.058.20-2.25-21.74%7699243.42%
NVDA240419P006700002024-02-26 12:40PM EST670.008.788.758.85-2.32-20.90%741,00943.20%
NVDA240419P006750002024-02-26 12:40PM EST675.009.489.609.75-2.83-22.99%741,15843.30%
NVDA240419P006800002024-02-26 12:39PM EST680.0010.3510.2510.50-2.79-21.23%1441,15643.09%
NVDA240419P006850002024-02-26 12:31PM EST685.0010.8011.0511.20-3.30-23.40%5969642.74%
NVDA240419P006900002024-02-26 12:38PM EST690.0011.9711.9012.10-3.08-20.47%3582,22142.61%
NVDA240419P006950002024-02-26 12:38PM EST695.0012.9512.8513.00-3.05-19.06%3944942.41%
NVDA240419P007000002024-02-26 12:41PM EST700.0013.7713.9014.05-3.73-21.31%5733,08042.33%
NVDA240419P007050002024-02-26 12:32PM EST705.0014.5014.9515.10-4.29-22.83%8772442.17%
NVDA240419P007100002024-02-26 12:38PM EST710.0016.1516.0016.15-3.65-18.43%41785341.95%
NVDA240419P007150002024-02-26 12:42PM EST715.0017.1517.3017.45-4.01-18.95%5157341.94%
NVDA240419P007200002024-02-26 12:40PM EST720.0018.5318.5518.75-4.47-19.43%11656041.86%
NVDA240419P007250002024-02-26 12:31PM EST725.0019.3619.8520.05-4.87-20.10%5649941.71%
NVDA240419P007300002024-02-26 12:30PM EST730.0021.0621.3021.50-5.14-19.62%491,94841.64%
NVDA240419P007350002024-02-26 12:33PM EST735.0022.2522.7022.90-5.39-19.50%4249941.45%
NVDA240419P007400002024-02-26 12:39PM EST740.0024.6524.3524.60-4.56-15.61%1631,07541.49%
NVDA240419P007450002024-02-26 12:39PM EST745.0026.2026.0526.25-5.10-16.29%14362941.40%
NVDA240419P007500002024-02-26 12:39PM EST750.0028.0527.7528.05-5.35-16.02%3483,97241.38%
NVDA240419P007550002024-02-26 12:38PM EST755.0029.5529.6529.90-5.60-15.93%14932241.34%
NVDA240419P007600002024-02-26 12:32PM EST760.0030.8031.5531.70-6.64-17.74%1671,16041.19%
NVDA240419P007650002024-02-26 11:43AM EST765.0034.2533.4534.10-2.25-6.16%4031241.49%
NVDA240419P007700002024-02-26 12:24PM EST770.0035.0035.4535.70-6.50-15.66%5650441.03%
NVDA240419P007750002024-02-26 12:41PM EST775.0037.3537.7538.00-6.55-14.92%8278141.10%
NVDA240419P007800002024-02-26 12:37PM EST780.0039.5340.3040.55-6.97-14.99%10263241.32%
NVDA240419P007850002024-02-26 12:32PM EST785.0041.1742.2542.50-8.10-16.44%6626940.96%
NVDA240419P007900002024-02-26 12:26PM EST790.0043.7544.5544.80-8.09-15.61%26175440.84%
NVDA240419P007950002024-02-26 12:33PM EST795.0046.0747.0547.35-7.98-14.76%33529840.85%
NVDA240419P008000002024-02-26 12:43PM EST800.0049.7849.6549.90-6.12-10.95%32377440.80%
NVDA240419P008050002024-02-26 12:43PM EST805.0052.4052.2052.50-6.77-11.44%5918840.72%
NVDA240419P008100002024-02-26 12:00PM EST810.0056.2054.9055.15-7.50-11.77%6121440.63%
NVDA240419P008150002024-02-26 12:39PM EST815.0058.0057.6058.00-6.75-10.42%326440.63%
NVDA240419P008200002024-02-26 12:39PM EST820.0060.9060.6060.95-7.40-10.83%3010640.65%
NVDA240419P008250002024-02-26 11:31AM EST825.0063.0063.4063.85-4.65-6.87%513440.57%
NVDA240419P008300002024-02-26 11:03AM EST830.0067.1566.6066.95-7.15-9.62%26040.59%
NVDA240419P008350002024-02-26 12:05PM EST835.0071.5069.6070.15-0.60-0.83%77340.63%
NVDA240419P008400002024-02-23 3:16PM EST840.0080.9573.3573.850.00-27127041.03%
NVDA240419P008450002024-02-26 10:58AM EST845.0077.9576.1076.55+7.05+9.94%4811540.54%
NVDA240419P008500002024-02-26 12:39PM EST850.0079.8579.3579.95-10.15-11.28%2314040.57%
NVDA240419P008550002024-02-22 3:56PM EST855.0093.7582.4083.300.00-261340.51%
NVDA240419P008600002024-02-23 10:03AM EST860.0081.3086.0087.100.00-73940.78%
NVDA240419P008650002024-02-26 12:24PM EST865.0089.0089.3590.40-2.10-2.31%14340.55%
NVDA240419P008700002024-02-23 1:59PM EST870.0097.3593.3094.250.00-666140.76%
NVDA240419P008750002024-02-23 1:04PM EST875.00100.0596.7597.900.00-122140.73%
NVDA240419P008800002024-02-23 3:21PM EST880.00109.30100.40101.800.00-1325440.88%
NVDA240419P008850002024-02-23 11:38AM EST885.00111.35105.25106.050.00-101341.32%
NVDA240419P008900002024-02-23 1:07PM EST890.00110.00108.30109.300.00-3340.75%
NVDA240419P008950002024-02-23 9:44AM EST895.00102.63112.20113.150.00-2440.70%
NVDA240419P009000002024-02-26 11:14AM EST900.00118.90116.25117.05-5.46-4.39%9515740.64%
NVDA240419P009100002024-01-19 3:06PM EST910.00318.67193.20196.650.00-20102.09%
NVDA240419P009200002024-02-23 12:36PM EST920.00138.46132.45133.650.00-4040.96%
NVDA240419P009250002024-02-26 12:40PM EST925.00137.37136.70138.60-2.96-2.11%50841.84%
NVDA240419P009300002024-02-23 12:35PM EST930.00146.53140.55142.250.00-12041.19%
NVDA240419P009350002024-02-21 3:46PM EST935.00264.02144.85146.200.00--240.81%
NVDA240419P009400002024-02-23 1:54PM EST940.00153.90149.30150.950.00-42641.37%
NVDA240419P009450002024-02-20 3:05PM EST945.00258.55153.35154.800.00--140.75%
NVDA240419P009500002024-02-26 12:39PM EST950.00159.20159.00160.65-17.27-9.79%543142.70%
NVDA240419P009550002024-02-14 1:19PM EST955.00237.25162.10164.800.00-904842.41%
NVDA240419P009600002024-02-22 3:06PM EST960.00185.56166.90168.450.00-131441.34%
NVDA240419P009650002024-02-15 9:34AM EST965.00239.15171.40173.050.00-12541.54%
NVDA240419P009700002024-02-21 12:28PM EST970.00302.15176.00177.650.00-9641.72%
NVDA240419P009750002024-02-26 12:17PM EST975.00181.65180.10181.90-116.80-39.14%68641.30%
NVDA240419P009800002024-02-23 1:14PM EST980.00184.70185.05186.650.00-10015241.63%
NVDA240419P009850002024-02-23 9:55AM EST985.00178.78189.70190.800.00-2140.91%
NVDA240419P009900002024-02-15 12:13PM EST990.00267.02193.60195.800.00-64041.62%
NVDA240419P009950002024-02-20 9:56AM EST995.00305.81199.60201.200.00-22743.03%
NVDA240419P010000002024-02-26 12:32PM EST1,000.00202.44204.65205.90-10.56-4.96%129743.20%
NVDA240419P010100002024-02-15 2:54PM EST1,010.00282.85212.85214.200.00-482441.23%
NVDA240419P010200002024-02-15 3:31PM EST1,020.00295.08222.35224.200.00-142942.52%
NVDA240419P010300002024-02-09 1:53PM EST1,030.00312.00231.75233.450.00--142.05%
NVDA240419P010400002024-02-12 9:49AM EST1,040.00318.55241.10242.800.00-241241.57%
NVDA240419P010500002024-02-22 3:50PM EST1,050.00265.55251.10252.550.00-12042.02%
NVDA240419P010600002024-02-12 9:49AM EST1,060.00337.85260.35262.450.00-9842.86%
NVDA240419P010700002024-02-22 10:40AM EST1,070.00291.35270.25272.200.00-2343.18%
NVDA240419P010800002024-02-22 3:27PM EST1,080.00297.80280.20281.600.00-8242.11%
NVDA240419P010900002024-02-15 2:05PM EST1,090.00361.62289.50292.100.00-2044.99%
NVDA240419P011000002024-02-23 3:49PM EST1,100.00309.67299.35301.650.00-211344.37%
NVDA240419P011100002024-02-23 3:49PM EST1,110.00319.47309.00311.600.00-2145.17%
NVDA240419P011300002024-02-22 1:22PM EST1,130.00358.35329.10331.350.00-2246.05%
NVDA240419P011400002024-02-23 9:35AM EST1,140.00320.72339.30341.250.00-3246.52%
NVDA240419P011500002024-02-22 1:15PM EST1,150.00378.54348.95351.250.00-16847.45%
NVDA240419P011600002024-02-15 1:41PM EST1,160.00429.52359.45361.500.00--349.56%
NVDA240419P011700002024-02-15 9:47AM EST1,170.00442.01369.30370.800.00-4246.77%
NVDA240419P011800002024-02-22 10:40AM EST1,180.00400.53377.85382.150.00-2054.13%
NVDA240419P011900002024-02-15 11:30AM EST1,190.00460.35387.50393.500.00-2059.63%
NVDA240419P012000002024-02-22 2:45PM EST1,200.00421.57397.25403.400.00-80060.30%
NVDA240419P012100002024-02-15 2:54PM EST1,210.00478.09407.25412.750.00-52059.12%
NVDA240419P012200002024-02-15 3:31PM EST1,220.00490.83417.25421.250.00--053.67%
NVDA240419P012400002024-02-22 1:22PM EST1,240.00468.19437.35442.250.00-2059.97%
NVDA240419P012500002024-02-20 9:41AM EST1,250.00555.60447.35451.850.00-1059.16%
NVDA240419P012700002024-02-15 2:07PM EST1,270.00538.58467.25472.600.00--063.95%
NVDA240419P012900002024-02-15 2:05PM EST1,290.00558.77487.30491.650.00--061.54%
NVDA240419P013000002024-02-22 1:15PM EST1,300.00528.38497.25502.250.00-16065.08%
NVDA240419P013200002024-02-15 2:04PM EST1,320.00588.53516.20522.600.00-6068.15%
NVDA240419P014900002024-02-20 3:39PM EST1,490.00800.00686.65692.650.00-2081.19%