認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 595.51 | 579.30 | 587.65 | 0.00 | - | - | 1 | 232.64% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 300.00 | 545.95 | 563.05 | 567.50 | 0.00 | - | - | 3 | 185.50% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 330.00 | 436.67 | 530.90 | 537.90 | 0.00 | - | 1 | 1 | 145.90% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 340.00 | 471.58 | 521.00 | 527.95 | 0.00 | - | 1 | 1 | 144.63% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 350.00 | 445.70 | 506.35 | 517.75 | 0.00 | - | 1 | 1 | 190.72% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 435.75 | 499.55 | 508.05 | 0.00 | - | - | 1 | 187.96% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 390.00 | 443.50 | 467.40 | 478.35 | 0.00 | - | 1 | 1 | 174.78% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 384.90 | 458.00 | 468.05 | 0.00 | - | 25 | 2 | 167.53% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 430.00 | 428.84 | 428.00 | 438.50 | 0.00 | - | 1 | 3 | 156.67% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 450.00 | 420.44 | 408.00 | 418.40 | 0.00 | - | - | 15 | 147.03% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 460.00 | 355.00 | 397.30 | 408.70 | 0.00 | - | 1 | 6 | 144.59% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 409.74 | 391.15 | 398.80 | 0.00 | - | - | 2 | 107.32% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 480.00 | 346.70 | 378.00 | 388.90 | 0.00 | - | 1 | 5 | 137.28% |
| NVDA240524C00500000 | 2024-04-26 11:06AM EDT | 500.00 | 375.11 | 358.00 | 368.80 | 0.00 | - | 5 | 5 | 128.52% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 510.00 | 363.80 | 348.00 | 359.15 | -4.00 | -1.09% | 1 | 1 | 126.39% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 520.00 | 269.67 | 338.00 | 349.25 | 0.00 | - | 1 | 3 | 122.94% |
| NVDA240524C00530000 | 2024-04-23 11:02AM EDT | 530.00 | 293.62 | 328.00 | 339.35 | 0.00 | - | 2 | 4 | 119.53% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 540.00 | 258.40 | 322.10 | 329.50 | 0.00 | - | 1 | 6 | 93.82% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 550.00 | 355.09 | 308.40 | 319.35 | 0.00 | - | - | 1 | 111.90% |
| NVDA240524C00570000 | 2024-04-30 1:30PM EDT | 570.00 | 299.75 | 291.70 | 299.95 | +33.23 | +12.47% | 1 | 7 | 84.56% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 580.00 | 201.38 | 278.90 | 290.55 | 0.00 | - | 12 | 7 | 70.34% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 590.00 | 283.09 | 273.25 | 280.40 | +49.89 | +21.39% | 8 | 9 | 85.07% |
| NVDA240524C00600000 | 2024-04-30 1:11PM EDT | 600.00 | 272.75 | 263.80 | 270.40 | -1.60 | -0.58% | 20 | 13 | 83.42% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 610.00 | 269.29 | 253.40 | 261.25 | 0.00 | - | 1 | 2 | 81.40% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 615.00 | 250.00 | 248.45 | 256.15 | 0.00 | - | 2 | 4 | 79.69% |
| NVDA240524C00620000 | 2024-04-29 3:56PM EDT | 620.00 | 262.50 | 240.35 | 251.70 | 0.00 | - | 3 | 10 | 70.98% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 625.00 | 255.94 | 238.65 | 246.50 | +7.92 | +3.19% | 2 | 11 | 77.84% |
| NVDA240524C00630000 | 2024-04-26 10:56AM EDT | 630.00 | 245.60 | 234.40 | 241.70 | 0.00 | - | 3 | 4 | 78.36% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 635.00 | 243.15 | 229.65 | 236.95 | 0.00 | - | 13 | 17 | 77.78% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 640.00 | 151.58 | 222.90 | 232.20 | 0.00 | - | 2 | 7 | 73.01% |
| NVDA240524C00645000 | 2024-04-25 11:03AM EDT | 645.00 | 226.73 | 223.00 | 227.60 | +42.03 | +22.76% | 1 | 3 | 81.74% |
| NVDA240524C00650000 | 2024-04-29 12:18PM EDT | 650.00 | 221.95 | 218.60 | 222.50 | -5.55 | -2.44% | 1 | 22 | 80.84% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 655.00 | 218.55 | 213.90 | 218.05 | 0.00 | - | 4 | 5 | 80.45% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 660.00 | 169.50 | 207.85 | 211.50 | 0.00 | - | 2 | 1 | 74.65% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 665.00 | 207.50 | 201.05 | 206.85 | 0.00 | - | 3 | 4 | 70.58% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 670.00 | 207.50 | 194.10 | 202.25 | 0.00 | - | 4 | 5 | 66.22% |
| NVDA240524C00675000 | 2024-04-30 10:46AM EDT | 675.00 | 210.75 | 192.75 | 197.60 | +0.95 | +0.45% | 2 | 19 | 71.28% |
| NVDA240524C00680000 | 2024-04-29 9:32AM EDT | 680.00 | 201.80 | 188.00 | 193.10 | 0.00 | - | 2 | 14 | 70.73% |
| NVDA240524C00685000 | 2024-04-26 1:59PM EDT | 685.00 | 199.59 | 186.45 | 188.50 | 0.00 | - | 3 | 22 | 74.25% |
| NVDA240524C00690000 | 2024-04-26 9:56AM EDT | 690.00 | 173.85 | 180.40 | 184.10 | 0.00 | - | 12 | 15 | 71.95% |
| NVDA240524C00695000 | 2024-04-25 3:25PM EDT | 695.00 | 150.16 | 176.85 | 179.60 | 0.00 | - | 3 | 11 | 72.61% |
| NVDA240524C00700000 | 2024-04-30 1:22PM EDT | 700.00 | 176.28 | 169.95 | 175.20 | -9.27 | -5.00% | 1 | 2,466 | 69.31% |
| NVDA240524C00705000 | 2024-04-29 3:59PM EDT | 705.00 | 182.80 | 163.00 | 170.70 | 0.00 | - | 6 | 822 | 65.82% |
| NVDA240524C00710000 | 2024-04-29 3:56PM EDT | 710.00 | 178.25 | 164.45 | 166.45 | 0.00 | - | 3 | 23 | 72.24% |
| NVDA240524C00715000 | 2024-04-25 9:36AM EDT | 715.00 | 175.70 | 155.10 | 162.10 | +67.01 | +61.65% | 2 | 4 | 66.46% |
| NVDA240524C00720000 | 2024-04-30 12:06PM EDT | 720.00 | 164.12 | 152.40 | 158.00 | +1.12 | +0.69% | 4 | 269 | 68.10% |
| NVDA240524C00725000 | 2024-04-30 12:42PM EDT | 725.00 | 156.35 | 152.10 | 155.60 | +0.65 | +0.42% | 1 | 106 | 73.33% |
| NVDA240524C00730000 | 2024-04-29 9:39AM EDT | 730.00 | 148.58 | 142.05 | 149.70 | 0.00 | - | 4 | 621 | 65.83% |
| NVDA240524C00735000 | 2024-04-26 1:20PM EDT | 735.00 | 160.55 | 143.55 | 145.65 | 0.00 | - | 16 | 555 | 70.86% |
| NVDA240524C00740000 | 2024-04-30 3:43PM EDT | 740.00 | 147.00 | 134.00 | 141.60 | +11.56 | +8.54% | 9 | 125 | 65.75% |
| NVDA240524C00745000 | 2024-04-29 9:53AM EDT | 745.00 | 131.54 | 134.90 | 137.65 | 0.00 | - | 9 | 15 | 69.84% |
| NVDA240524C00750000 | 2024-04-30 3:43PM EDT | 750.00 | 138.95 | 127.60 | 135.10 | -5.55 | -3.84% | 15 | 369 | 68.00% |
| NVDA240524C00755000 | 2024-04-29 10:32AM EDT | 755.00 | 140.25 | 122.45 | 129.95 | 0.00 | - | 2 | 171 | 65.79% |
| NVDA240524C00760000 | 2024-04-30 2:58PM EDT | 760.00 | 127.50 | 123.00 | 126.15 | -3.90 | -2.97% | 6 | 124 | 69.08% |
| NVDA240524C00765000 | 2024-04-30 12:54PM EDT | 765.00 | 125.00 | 117.30 | 122.45 | -0.97 | -0.77% | 1 | 76 | 67.49% |
| NVDA240524C00770000 | 2024-04-30 1:28PM EDT | 770.00 | 120.80 | 116.25 | 118.75 | -4.40 | -3.51% | 11 | 344 | 69.26% |
| NVDA240524C00775000 | 2024-04-30 10:59AM EDT | 775.00 | 126.35 | 113.50 | 115.20 | +6.15 | +5.12% | 10 | 75 | 69.76% |
| NVDA240524C00780000 | 2024-04-30 3:31PM EDT | 780.00 | 115.85 | 108.85 | 111.65 | -4.10 | -3.42% | 14 | 530 | 68.85% |
| NVDA240524C00785000 | 2024-04-30 1:43PM EDT | 785.00 | 110.72 | 105.30 | 107.95 | -1.93 | -1.71% | 1 | 74 | 68.52% |
| NVDA240524C00790000 | 2024-04-30 3:43PM EDT | 790.00 | 109.25 | 103.10 | 106.20 | -5.35 | -4.67% | 15 | 900 | 70.30% |
| NVDA240524C00795000 | 2024-04-30 10:41AM EDT | 795.00 | 104.85 | 99.60 | 101.40 | -3.15 | -2.92% | 3 | 81 | 69.13% |
| NVDA240524C00800000 | 2024-04-30 3:59PM EDT | 800.00 | 98.00 | 96.40 | 98.65 | -9.15 | -8.54% | 48 | 1,571 | 69.40% |
| NVDA240524C00805000 | 2024-04-29 3:27PM EDT | 805.00 | 98.20 | 91.30 | 94.75 | -1.80 | -1.80% | 1 | 182 | 67.68% |
| NVDA240524C00810000 | 2024-04-30 3:25PM EDT | 810.00 | 93.89 | 90.20 | 93.25 | -2.28 | -2.37% | 15 | 1,083 | 69.86% |
| NVDA240524C00815000 | 2024-04-30 3:55PM EDT | 815.00 | 89.38 | 84.90 | 88.70 | -3.67 | -3.94% | 11 | 106 | 67.51% |
| NVDA240524C00820000 | 2024-04-30 3:27PM EDT | 820.00 | 87.82 | 81.90 | 86.40 | -3.72 | -4.06% | 18 | 343 | 67.86% |
| NVDA240524C00825000 | 2024-04-30 3:58PM EDT | 825.00 | 83.21 | 80.20 | 82.65 | -5.29 | -5.98% | 24 | 412 | 68.04% |
| NVDA240524C00830000 | 2024-04-30 3:55PM EDT | 830.00 | 80.00 | 78.00 | 79.90 | -10.00 | -11.11% | 16 | 550 | 68.42% |
| NVDA240524C00835000 | 2024-04-30 3:37PM EDT | 835.00 | 81.65 | 74.95 | 77.00 | -5.05 | -5.82% | 21 | 229 | 68.14% |
| NVDA240524C00840000 | 2024-04-30 3:27PM EDT | 840.00 | 74.50 | 72.85 | 74.55 | -4.67 | -5.90% | 26 | 305 | 68.60% |
| NVDA240524C00845000 | 2024-04-30 3:55PM EDT | 845.00 | 72.45 | 70.15 | 71.70 | -6.70 | -8.46% | 73 | 168 | 68.40% |
| NVDA240524C00850000 | 2024-04-30 3:56PM EDT | 850.00 | 68.68 | 64.00 | 69.05 | -9.32 | -11.95% | 1,742 | 2,291 | 66.30% |
| NVDA240524C00855000 | 2024-04-30 2:18PM EDT | 855.00 | 68.19 | 64.85 | 66.85 | -7.06 | -9.38% | 49 | 315 | 68.32% |
| NVDA240524C00860000 | 2024-04-30 3:56PM EDT | 860.00 | 64.85 | 62.75 | 64.10 | -3.35 | -4.91% | 415 | 384 | 68.30% |
| NVDA240524C00865000 | 2024-04-30 3:58PM EDT | 865.00 | 62.02 | 60.00 | 61.75 | -7.24 | -10.45% | 112 | 214 | 68.07% |
| NVDA240524C00870000 | 2024-04-30 3:59PM EDT | 870.00 | 60.00 | 58.45 | 59.50 | -7.53 | -11.15% | 1,143 | 297 | 68.49% |
| NVDA240524C00875000 | 2024-04-30 3:47PM EDT | 875.00 | 57.05 | 56.25 | 57.20 | -7.09 | -11.05% | 212 | 683 | 68.45% |
| NVDA240524C00880000 | 2024-04-30 3:59PM EDT | 880.00 | 54.85 | 53.65 | 55.00 | -7.16 | -11.55% | 295 | 500 | 68.17% |
| NVDA240524C00885000 | 2024-04-30 3:45PM EDT | 885.00 | 56.65 | 51.80 | 52.90 | -3.45 | -5.74% | 149 | 350 | 68.30% |
| NVDA240524C00890000 | 2024-04-30 3:57PM EDT | 890.00 | 51.62 | 50.00 | 50.90 | -3.98 | -7.16% | 76 | 420 | 68.44% |
| NVDA240524C00895000 | 2024-04-30 3:55PM EDT | 895.00 | 49.27 | 47.90 | 48.90 | -4.33 | -8.08% | 29 | 250 | 68.35% |
| NVDA240524C00900000 | 2024-04-30 3:55PM EDT | 900.00 | 47.10 | 45.75 | 46.95 | -6.05 | -11.38% | 819 | 2,300 | 68.19% |
| NVDA240524C00905000 | 2024-04-30 3:57PM EDT | 905.00 | 45.72 | 42.95 | 45.10 | -5.28 | -10.35% | 35 | 272 | 67.65% |
| NVDA240524C00910000 | 2024-04-30 3:37PM EDT | 910.00 | 46.09 | 42.30 | 43.70 | -3.02 | -6.15% | 105 | 375 | 68.51% |
| NVDA240524C00915000 | 2024-04-30 2:26PM EDT | 915.00 | 42.40 | 40.45 | 41.55 | -3.44 | -7.50% | 46 | 242 | 68.21% |
| NVDA240524C00920000 | 2024-04-30 3:55PM EDT | 920.00 | 40.00 | 38.90 | 39.90 | -5.15 | -11.41% | 110 | 607 | 68.30% |
| NVDA240524C00925000 | 2024-04-30 3:55PM EDT | 925.00 | 37.80 | 37.00 | 38.25 | -3.18 | -7.76% | 86 | 697 | 68.12% |
| NVDA240524C00930000 | 2024-04-30 3:40PM EDT | 930.00 | 39.50 | 35.70 | 36.65 | -1.00 | -2.47% | 97 | 762 | 68.25% |
| NVDA240524C00935000 | 2024-04-30 3:14PM EDT | 935.00 | 36.10 | 34.20 | 35.15 | -1.75 | -4.62% | 3 | 173 | 68.27% |
| NVDA240524C00940000 | 2024-04-30 3:30PM EDT | 940.00 | 35.21 | 32.75 | 33.70 | -3.26 | -8.47% | 28 | 409 | 68.29% |
| NVDA240524C00945000 | 2024-04-30 1:45PM EDT | 945.00 | 33.31 | 31.30 | 32.25 | -2.33 | -6.54% | 20 | 200 | 68.24% |
| NVDA240524C00950000 | 2024-04-30 3:49PM EDT | 950.00 | 30.80 | 30.05 | 30.85 | -4.56 | -12.90% | 2,208 | 3,503 | 68.28% |
| NVDA240524C00955000 | 2024-04-30 2:11PM EDT | 955.00 | 30.60 | 28.45 | 29.60 | -3.70 | -10.79% | 34 | 174 | 68.15% |
| NVDA240524C00960000 | 2024-04-30 3:30PM EDT | 960.00 | 29.65 | 27.35 | 28.35 | -2.75 | -8.49% | 70 | 656 | 68.26% |
| NVDA240524C00965000 | 2024-04-30 3:58PM EDT | 965.00 | 27.09 | 26.05 | 27.10 | -2.64 | -8.88% | 14 | 173 | 68.19% |
| NVDA240524C00970000 | 2024-04-30 3:51PM EDT | 970.00 | 27.50 | 24.95 | 26.10 | -2.80 | -9.24% | 2,114 | 876 | 68.35% |
| NVDA240524C00975000 | 2024-04-30 1:20PM EDT | 975.00 | 25.25 | 23.65 | 24.80 | -3.15 | -11.09% | 15 | 219 | 68.13% |
| NVDA240524C00980000 | 2024-04-30 3:58PM EDT | 980.00 | 23.77 | 22.75 | 23.95 | -3.33 | -12.29% | 35 | 458 | 68.41% |
| NVDA240524C00985000 | 2024-04-30 3:58PM EDT | 985.00 | 22.65 | 21.65 | 22.65 | -1.33 | -5.55% | 11 | 171 | 68.21% |
| NVDA240524C00990000 | 2024-04-30 3:58PM EDT | 990.00 | 21.67 | 20.65 | 22.65 | -2.23 | -9.33% | 15 | 156 | 68.91% |
| NVDA240524C00995000 | 2024-04-30 3:58PM EDT | 995.00 | 20.71 | 19.65 | 20.70 | -1.89 | -8.36% | 30 | 149 | 68.20% |
| NVDA240524C01000000 | 2024-04-30 3:59PM EDT | 1,000.00 | 19.35 | 18.70 | 19.95 | -3.39 | -14.91% | 605 | 2,478 | 68.32% |
| NVDA240524C01005000 | 2024-04-30 3:59PM EDT | 1,005.00 | 18.90 | 17.80 | 18.95 | -2.19 | -10.38% | 7 | 172 | 68.23% |
| NVDA240524C01010000 | 2024-04-30 3:12PM EDT | 1,010.00 | 18.25 | 16.95 | 18.25 | -2.72 | -12.97% | 43 | 157 | 68.35% |
| NVDA240524C01015000 | 2024-04-30 10:18AM EDT | 1,015.00 | 17.85 | 16.40 | 17.30 | -1.95 | -9.85% | 8 | 60 | 68.47% |
| NVDA240524C01020000 | 2024-04-30 3:00PM EDT | 1,020.00 | 16.65 | 14.70 | 16.70 | -0.65 | -3.76% | 13 | 199 | 67.90% |
| NVDA240524C01025000 | 2024-04-30 2:17PM EDT | 1,025.00 | 16.09 | 14.80 | 15.80 | -2.41 | -13.03% | 5 | 511 | 68.47% |
| NVDA240524C01030000 | 2024-04-30 3:59PM EDT | 1,030.00 | 13.95 | 14.15 | 16.05 | -3.40 | -19.60% | 19 | 136 | 69.33% |
| NVDA240524C01035000 | 2024-04-30 12:42PM EDT | 1,035.00 | 14.50 | 13.40 | 14.40 | -1.97 | -11.96% | 4 | 66 | 68.50% |
| NVDA240524C01040000 | 2024-04-30 3:32PM EDT | 1,040.00 | 14.55 | 12.75 | 13.85 | -0.05 | -0.34% | 10 | 113 | 68.62% |
| NVDA240524C01045000 | 2024-04-30 2:26PM EDT | 1,045.00 | 13.30 | 12.25 | 13.20 | -1.93 | -12.67% | 3 | 24 | 68.74% |
| NVDA240524C01050000 | 2024-04-30 2:39PM EDT | 1,050.00 | 13.23 | 11.65 | 13.55 | -1.45 | -9.88% | 31 | 968 | 69.62% |
| NVDA240524C01055000 | 2024-04-30 12:25PM EDT | 1,055.00 | 13.11 | 11.05 | 12.00 | +0.39 | +3.07% | 5 | 29 | 68.74% |
| NVDA240524C01060000 | 2024-04-30 2:26PM EDT | 1,060.00 | 11.60 | 10.50 | 11.50 | -0.60 | -4.92% | 18 | 144 | 68.81% |
| NVDA240524C01065000 | 2024-04-30 1:15PM EDT | 1,065.00 | 11.39 | 9.40 | 11.00 | -0.48 | -4.04% | 6 | 100 | 68.30% |
| NVDA240524C01070000 | 2024-04-30 2:16PM EDT | 1,070.00 | 10.65 | 9.10 | 10.50 | -1.62 | -13.20% | 4 | 161 | 68.52% |
| NVDA240524C01075000 | 2024-04-30 2:04PM EDT | 1,075.00 | 10.51 | 8.65 | 10.05 | -1.39 | -11.68% | 5 | 141 | 68.60% |
| NVDA240524C01080000 | 2024-04-30 3:40PM EDT | 1,080.00 | 10.33 | 8.25 | 9.65 | -0.97 | -8.58% | 5 | 64 | 68.74% |
| NVDA240524C01085000 | 2024-04-30 3:43PM EDT | 1,085.00 | 9.72 | 8.25 | 9.20 | -0.34 | -3.38% | 5 | 60 | 69.24% |
| NVDA240524C01090000 | 2024-04-30 3:43PM EDT | 1,090.00 | 9.31 | 8.20 | 8.80 | -0.79 | -7.82% | 7 | 178 | 69.71% |
| NVDA240524C01095000 | 2024-04-30 10:11AM EDT | 1,095.00 | 10.70 | 7.85 | 8.40 | +1.68 | +18.63% | 1 | 31 | 69.81% |
| NVDA240524C01100000 | 2024-04-30 3:57PM EDT | 1,100.00 | 7.70 | 7.50 | 8.05 | -1.69 | -18.00% | 137 | 1,079 | 69.94% |
| NVDA240524C01105000 | 2024-04-30 12:53PM EDT | 1,105.00 | 7.77 | 7.15 | 7.70 | +0.11 | +1.44% | 1 | 52 | 70.03% |
| NVDA240524C01110000 | 2024-04-30 10:03AM EDT | 1,110.00 | 7.30 | 6.80 | 7.40 | -1.22 | -14.32% | 3 | 202 | 70.14% |
| NVDA240524C01115000 | 2024-04-30 2:05PM EDT | 1,115.00 | 7.30 | 6.50 | 7.05 | -0.48 | -6.17% | 6 | 38 | 70.22% |
| NVDA240524C01120000 | 2024-04-30 1:56PM EDT | 1,120.00 | 6.81 | 6.20 | 6.80 | -1.31 | -16.13% | 7 | 546 | 70.39% |
| NVDA240524C01125000 | 2024-04-30 3:38PM EDT | 1,125.00 | 6.90 | 5.95 | 6.45 | -0.36 | -4.96% | 3 | 61 | 70.46% |
| NVDA240524C01130000 | 2024-04-29 1:17PM EDT | 1,130.00 | 7.70 | 5.70 | 6.25 | +0.77 | +11.11% | 1 | 170 | 70.70% |
| NVDA240524C01140000 | 2024-04-30 2:09PM EDT | 1,140.00 | 5.72 | 5.20 | 5.70 | -0.38 | -6.23% | 9 | 171 | 70.88% |
| NVDA240524C01150000 | 2024-04-30 3:22PM EDT | 1,150.00 | 5.25 | 4.15 | 5.80 | -0.50 | -8.70% | 28 | 973 | 71.08% |
| NVDA240524C01160000 | 2024-04-30 1:03PM EDT | 1,160.00 | 4.90 | 4.35 | 4.85 | -1.00 | -16.95% | 6 | 83 | 71.46% |
| NVDA240524C01170000 | 2024-04-30 2:33PM EDT | 1,170.00 | 4.58 | 4.00 | 4.45 | -0.07 | -1.51% | 6 | 32 | 71.74% |
| NVDA240524C01180000 | 2024-04-30 3:56PM EDT | 1,180.00 | 3.85 | 3.65 | 4.10 | -0.55 | -12.50% | 6 | 319 | 72.00% |
| NVDA240524C01190000 | 2024-04-30 2:58PM EDT | 1,190.00 | 3.60 | 3.45 | 3.85 | -0.75 | -17.24% | 27 | 81 | 72.62% |
| NVDA240524C01200000 | 2024-04-30 3:52PM EDT | 1,200.00 | 3.46 | 3.20 | 3.50 | -0.44 | -11.28% | 229 | 565 | 72.86% |
| NVDA240524C01210000 | 2024-04-30 10:51AM EDT | 1,210.00 | 3.61 | 3.00 | 3.25 | +0.26 | +7.76% | 2 | 69 | 73.33% |
| NVDA240524C01220000 | 2024-04-30 3:16PM EDT | 1,220.00 | 2.97 | 2.58 | 2.98 | -0.58 | -16.34% | 10 | 28 | 73.14% |
| NVDA240524C01230000 | 2024-04-30 3:43PM EDT | 1,230.00 | 2.86 | 2.38 | 2.77 | -0.19 | -6.23% | 11 | 90 | 73.50% |
| NVDA240524C01240000 | 2024-04-30 3:59PM EDT | 1,240.00 | 2.40 | 1.97 | 2.58 | -0.70 | -22.58% | 8 | 64 | 73.24% |
| NVDA240524C01250000 | 2024-04-30 3:25PM EDT | 1,250.00 | 2.33 | 2.17 | 2.45 | -0.38 | -14.02% | 191 | 351 | 74.74% |
| NVDA240524C01260000 | 2024-04-30 12:39PM EDT | 1,260.00 | 2.30 | 2.02 | 2.24 | -0.25 | -9.80% | 4 | 78 | 75.00% |
| NVDA240524C01270000 | 2024-04-30 3:07PM EDT | 1,270.00 | 2.00 | 1.55 | 2.09 | -0.37 | -15.61% | 3 | 66 | 74.34% |
| NVDA240524C01280000 | 2024-04-30 11:19AM EDT | 1,280.00 | 2.07 | 1.65 | 1.95 | +0.21 | +11.29% | 2 | 74 | 75.44% |
| NVDA240524C01290000 | 2024-04-30 2:03PM EDT | 1,290.00 | 1.85 | 1.43 | 1.83 | 0.00 | - | 8 | 16 | 75.46% |
| NVDA240524C01300000 | 2024-04-30 3:48PM EDT | 1,300.00 | 1.78 | 1.42 | 1.71 | -0.08 | -4.30% | 31 | 327 | 76.17% |
| NVDA240524C01310000 | 2024-04-30 11:47AM EDT | 1,310.00 | 1.57 | 1.24 | 1.61 | -0.03 | -1.87% | 4 | 20 | 76.27% |
| NVDA240524C01320000 | 2024-04-30 10:09AM EDT | 1,320.00 | 1.91 | 1.22 | 1.52 | +0.39 | +25.66% | 5 | 43 | 76.95% |
| NVDA240524C01330000 | 2024-04-29 12:29PM EDT | 1,330.00 | 1.41 | 0.85 | 1.43 | 0.00 | - | 3 | 12 | 76.05% |
| NVDA240524C01340000 | 2024-04-29 9:40AM EDT | 1,340.00 | 1.60 | 0.99 | 1.34 | +0.38 | +31.15% | 2 | 33 | 77.38% |
| NVDA240524C01350000 | 2024-04-30 12:35PM EDT | 1,350.00 | 1.29 | 0.93 | 1.32 | -0.11 | -7.86% | 6 | 74 | 78.08% |
| NVDA240524C01360000 | 2024-04-26 10:17AM EDT | 1,360.00 | 1.25 | 0.86 | 1.20 | -0.03 | -2.34% | 1 | 3 | 78.20% |
| NVDA240524C01370000 | 2024-04-30 3:34PM EDT | 1,370.00 | 1.07 | 0.80 | 1.13 | +0.07 | +7.00% | 1 | 10 | 78.56% |
| NVDA240524C01380000 | 2024-04-29 3:07PM EDT | 1,380.00 | 0.96 | 0.60 | 1.07 | 0.00 | - | 5 | 11 | 78.10% |
| NVDA240524C01390000 | 2024-04-30 11:50AM EDT | 1,390.00 | 0.96 | 0.85 | 1.02 | -0.08 | -7.69% | 102 | 179 | 80.27% |
| NVDA240524C01400000 | 2024-04-30 3:48PM EDT | 1,400.00 | 0.88 | 0.81 | 0.96 | -0.06 | -6.38% | 118 | 259 | 80.71% |
| NVDA240524C01450000 | 2024-04-30 3:22PM EDT | 1,450.00 | 0.66 | 0.61 | 0.75 | +0.04 | +6.45% | 172 | 73 | 82.81% |
| NVDA240524C01500000 | 2024-04-30 3:59PM EDT | 1,500.00 | 0.50 | 0.47 | 0.60 | -0.04 | -7.41% | 43 | 695 | 84.96% |
| NVDA240524C01550000 | 2024-04-30 11:00AM EDT | 1,550.00 | 0.40 | 0.36 | 0.48 | +0.03 | +8.11% | 14 | 86 | 86.87% |
| NVDA240524C01600000 | 2024-04-30 11:47AM EDT | 1,600.00 | 0.32 | 0.28 | 0.41 | -0.04 | -11.11% | 21 | 47 | 89.01% |
| NVDA240524C01650000 | 2024-04-30 2:35PM EDT | 1,650.00 | 0.24 | 0.22 | 0.35 | -0.08 | -25.00% | 1 | 50 | 91.02% |
| NVDA240524C01700000 | 2024-04-29 3:12PM EDT | 1,700.00 | 0.27 | 0.17 | 0.29 | +0.10 | +58.82% | 3 | 82 | 92.68% |
| NVDA240524C01750000 | 2024-04-30 3:09PM EDT | 1,750.00 | 0.19 | 0.08 | 0.23 | +0.01 | +5.56% | 4 | 51 | 92.68% |
| NVDA240524C01790000 | 2024-04-30 9:33AM EDT | 1,790.00 | 0.21 | 0.10 | 0.23 | +0.02 | +10.53% | 1 | 12 | 95.80% |
| NVDA240524C01800000 | 2024-04-30 12:34PM EDT | 1,800.00 | 0.18 | 0.10 | 0.22 | +0.02 | +12.50% | 4 | 100 | 96.19% |
| NVDA240524C01810000 | 2024-04-30 3:50PM EDT | 1,810.00 | 0.12 | 0.09 | 0.18 | -0.02 | -14.29% | 1 | 391 | 95.31% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00260000 | 2024-04-30 9:50AM EDT | 260.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 1 | 19 | 147.27% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 139.45% |
| NVDA240524P00300000 | 2024-04-30 11:25AM EDT | 300.00 | 0.09 | 0.02 | 0.10 | +0.08 | +800.00% | 5 | 30 | 133.20% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 310.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 128.52% |
| NVDA240524P00320000 | 2024-04-22 10:58AM EDT | 320.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | - | 1 | 125.39% |
| NVDA240524P00330000 | 2024-04-26 1:17PM EDT | 330.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 16 | 20 | 122.66% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 340.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 1 | 119.14% |
| NVDA240524P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 684 | 116.80% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 360.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 46 | 46 | 113.48% |
| NVDA240524P00370000 | 2024-04-29 1:08PM EDT | 370.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 20 | 30 | 110.74% |
| NVDA240524P00380000 | 2024-04-29 1:07PM EDT | 380.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 8 | 14 | 108.01% |
| NVDA240524P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 0.15 | 0.08 | 0.17 | 0.00 | - | 1 | 2 | 108.59% |
| NVDA240524P00400000 | 2024-04-30 12:15PM EDT | 400.00 | 0.16 | 0.01 | 0.29 | +0.02 | +14.29% | 5 | 17 | 107.23% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 410.00 | 0.17 | 0.03 | 0.21 | 0.00 | - | 3 | 6 | 101.76% |
| NVDA240524P00420000 | 2024-04-22 9:50AM EDT | 420.00 | 0.55 | 0.05 | 0.21 | 0.00 | - | - | 1 | 99.41% |
| NVDA240524P00430000 | 2024-04-30 11:50AM EDT | 430.00 | 0.20 | 0.14 | 0.25 | -0.13 | -39.39% | 1 | 2 | 100.39% |
| NVDA240524P00440000 | 2024-04-30 10:02AM EDT | 440.00 | 0.19 | 0.16 | 0.27 | -0.02 | -9.52% | 1 | 16 | 98.34% |
| NVDA240524P00450000 | 2024-04-26 2:11PM EDT | 450.00 | 0.21 | 0.19 | 0.32 | -0.10 | -32.26% | 1 | 334 | 97.07% |
| NVDA240524P00460000 | 2024-04-30 10:02AM EDT | 460.00 | 0.24 | 0.22 | 0.34 | -0.04 | -14.29% | 1 | 6 | 95.02% |
| NVDA240524P00470000 | 2024-04-26 10:09AM EDT | 470.00 | 0.41 | 0.25 | 0.38 | 0.00 | - | 3 | 22 | 93.26% |
| NVDA240524P00480000 | 2024-04-30 12:13PM EDT | 480.00 | 0.32 | 0.28 | 0.42 | -0.03 | -8.57% | 11 | 78 | 91.41% |
| NVDA240524P00490000 | 2024-04-30 3:50PM EDT | 490.00 | 0.38 | 0.19 | 0.54 | -0.01 | -2.56% | 12 | 62 | 88.92% |
| NVDA240524P00500000 | 2024-04-30 3:28PM EDT | 500.00 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 13 | 170 | 87.60% |
| NVDA240524P00510000 | 2024-04-29 2:08PM EDT | 510.00 | 0.50 | 0.34 | 0.55 | +0.02 | +4.17% | 1 | 69 | 85.18% |
| NVDA240524P00520000 | 2024-04-29 1:07PM EDT | 520.00 | 0.58 | 0.40 | 0.61 | 0.00 | - | 3 | 25 | 83.64% |
| NVDA240524P00530000 | 2024-04-29 3:24PM EDT | 530.00 | 0.65 | 0.47 | 1.26 | 0.00 | - | 1 | 58 | 86.91% |
| NVDA240524P00540000 | 2024-04-30 11:02AM EDT | 540.00 | 0.65 | 0.55 | 0.76 | -0.07 | -9.72% | 2 | 36 | 80.74% |
| NVDA240524P00550000 | 2024-04-30 1:13PM EDT | 550.00 | 0.80 | 0.63 | 0.85 | +0.07 | +9.59% | 14 | 202 | 79.25% |
| NVDA240524P00560000 | 2024-04-30 3:56PM EDT | 560.00 | 0.91 | 0.78 | 1.09 | -0.09 | -9.00% | 35 | 82 | 79.03% |
| NVDA240524P00570000 | 2024-04-30 3:31PM EDT | 570.00 | 1.02 | 0.66 | 1.17 | -0.01 | -0.97% | 18 | 103 | 75.93% |
| NVDA240524P00580000 | 2024-04-30 2:50PM EDT | 580.00 | 1.10 | 1.05 | 1.27 | -0.10 | -8.33% | 59 | 214 | 75.81% |
| NVDA240524P00590000 | 2024-04-30 11:09AM EDT | 590.00 | 1.33 | 0.93 | 1.46 | -0.15 | -10.14% | 11 | 338 | 73.30% |
| NVDA240524P00600000 | 2024-04-30 3:55PM EDT | 600.00 | 1.56 | 1.43 | 1.72 | +0.05 | +3.31% | 33 | 1,168 | 73.76% |
| NVDA240524P00610000 | 2024-04-30 10:24AM EDT | 610.00 | 1.59 | 1.67 | 2.25 | -0.39 | -19.70% | 6 | 160 | 73.66% |
| NVDA240524P00615000 | 2024-04-30 1:15PM EDT | 615.00 | 2.00 | 1.81 | 2.23 | +0.03 | +1.52% | 6 | 37 | 72.57% |
| NVDA240524P00620000 | 2024-04-30 12:13PM EDT | 620.00 | 1.95 | 1.97 | 3.20 | +0.03 | +1.56% | 4 | 122 | 74.49% |
| NVDA240524P00625000 | 2024-04-30 3:44PM EDT | 625.00 | 2.34 | 2.23 | 2.59 | +0.20 | +9.35% | 10 | 87 | 72.00% |
| NVDA240524P00630000 | 2024-04-30 2:49PM EDT | 630.00 | 2.33 | 2.05 | 2.67 | -0.03 | -1.27% | 9 | 164 | 70.22% |
| NVDA240524P00635000 | 2024-04-30 3:53PM EDT | 635.00 | 2.64 | 2.65 | 2.99 | -0.14 | -5.04% | 2 | 178 | 71.20% |
| NVDA240524P00640000 | 2024-04-30 1:51PM EDT | 640.00 | 2.77 | 2.87 | 3.35 | -0.23 | -7.67% | 5 | 121 | 71.11% |
| NVDA240524P00645000 | 2024-04-30 3:34PM EDT | 645.00 | 3.05 | 3.10 | 3.60 | -0.05 | -1.61% | 12 | 66 | 70.68% |
| NVDA240524P00650000 | 2024-04-30 3:58PM EDT | 650.00 | 3.50 | 3.35 | 3.75 | +0.45 | +14.75% | 79 | 595 | 70.02% |
| NVDA240524P00655000 | 2024-04-30 1:24PM EDT | 655.00 | 3.68 | 3.65 | 4.05 | +0.16 | +4.55% | 18 | 141 | 69.72% |
| NVDA240524P00660000 | 2024-04-30 1:17PM EDT | 660.00 | 4.00 | 3.95 | 4.35 | +0.23 | +6.10% | 20 | 1,164 | 69.34% |
| NVDA240524P00665000 | 2024-04-30 3:01PM EDT | 665.00 | 4.00 | 4.15 | 4.65 | 0.00 | - | 11 | 314 | 68.71% |
| NVDA240524P00670000 | 2024-04-30 2:28PM EDT | 670.00 | 4.55 | 4.65 | 5.00 | +0.05 | +1.11% | 18 | 180 | 68.63% |
| NVDA240524P00675000 | 2024-04-30 3:39PM EDT | 675.00 | 4.60 | 4.90 | 5.45 | 0.00 | - | 13 | 109 | 68.21% |
| NVDA240524P00680000 | 2024-04-30 3:55PM EDT | 680.00 | 5.40 | 5.45 | 5.90 | -0.15 | -2.70% | 16 | 361 | 68.19% |
| NVDA240524P00685000 | 2024-04-30 1:53PM EDT | 685.00 | 5.50 | 5.90 | 6.85 | -0.86 | -13.52% | 20 | 878 | 68.64% |
| NVDA240524P00690000 | 2024-04-30 2:33PM EDT | 690.00 | 6.50 | 6.20 | 6.85 | +0.65 | +11.11% | 63 | 580 | 67.41% |
| NVDA240524P00695000 | 2024-04-30 2:53PM EDT | 695.00 | 6.60 | 6.70 | 7.20 | -0.13 | -1.93% | 29 | 956 | 66.93% |
| NVDA240524P00700000 | 2024-04-30 3:55PM EDT | 700.00 | 7.65 | 7.45 | 7.90 | +1.15 | +17.69% | 120 | 2,514 | 67.14% |
| NVDA240524P00705000 | 2024-04-30 3:49PM EDT | 705.00 | 7.40 | 7.90 | 8.60 | -0.88 | -10.63% | 337 | 322 | 66.86% |
| NVDA240524P00710000 | 2024-04-30 3:02PM EDT | 710.00 | 7.95 | 8.60 | 9.25 | +0.25 | +3.25% | 30 | 708 | 66.74% |
| NVDA240524P00715000 | 2024-04-30 1:47PM EDT | 715.00 | 9.04 | 9.25 | 10.00 | +0.49 | +5.73% | 9 | 128 | 66.57% |
| NVDA240524P00720000 | 2024-04-30 2:30PM EDT | 720.00 | 10.25 | 10.05 | 10.50 | -0.02 | -0.19% | 46 | 321 | 66.22% |
| NVDA240524P00725000 | 2024-04-30 3:57PM EDT | 725.00 | 10.95 | 10.85 | 11.50 | +1.30 | +13.47% | 40 | 588 | 66.30% |
| NVDA240524P00730000 | 2024-04-30 3:49PM EDT | 730.00 | 10.65 | 11.65 | 12.40 | -0.41 | -3.71% | 10 | 395 | 66.17% |
| NVDA240524P00735000 | 2024-04-30 3:54PM EDT | 735.00 | 12.27 | 12.55 | 13.00 | +0.22 | +1.83% | 18 | 357 | 65.77% |
| NVDA240524P00740000 | 2024-04-30 3:54PM EDT | 740.00 | 13.17 | 13.05 | 14.70 | +0.61 | +4.86% | 60 | 304 | 65.93% |
| NVDA240524P00745000 | 2024-04-30 3:50PM EDT | 745.00 | 13.55 | 14.45 | 15.45 | -0.10 | -0.73% | 191 | 165 | 65.94% |
| NVDA240524P00750000 | 2024-04-30 3:59PM EDT | 750.00 | 16.00 | 15.60 | 16.20 | +2.40 | +17.65% | 166 | 987 | 65.64% |
| NVDA240524P00755000 | 2024-04-30 3:30PM EDT | 755.00 | 15.95 | 16.65 | 17.80 | -0.33 | -2.03% | 15 | 347 | 65.87% |
| NVDA240524P00760000 | 2024-04-30 3:18PM EDT | 760.00 | 17.41 | 17.80 | 18.65 | +0.66 | +3.94% | 22 | 357 | 65.49% |
| NVDA240524P00765000 | 2024-04-30 3:32PM EDT | 765.00 | 18.10 | 18.70 | 20.00 | +0.75 | +4.32% | 15 | 718 | 65.22% |
| NVDA240524P00770000 | 2024-04-30 3:50PM EDT | 770.00 | 19.06 | 20.30 | 21.30 | +0.71 | +3.87% | 98 | 779 | 65.36% |
| NVDA240524P00775000 | 2024-04-30 3:34PM EDT | 775.00 | 20.40 | 21.25 | 22.75 | -2.20 | -9.73% | 78 | 399 | 65.04% |
| NVDA240524P00780000 | 2024-04-30 3:55PM EDT | 780.00 | 23.20 | 23.10 | 25.05 | +2.71 | +13.23% | 50 | 896 | 65.87% |
| NVDA240524P00785000 | 2024-04-30 3:18PM EDT | 785.00 | 24.12 | 24.60 | 26.00 | +0.72 | +3.08% | 11 | 301 | 65.41% |
| NVDA240524P00790000 | 2024-04-30 3:55PM EDT | 790.00 | 26.75 | 26.25 | 27.50 | +3.26 | +13.88% | 40 | 423 | 65.34% |
| NVDA240524P00795000 | 2024-04-30 3:55PM EDT | 795.00 | 27.95 | 27.90 | 29.00 | +2.67 | +10.56% | 32 | 249 | 65.20% |
| NVDA240524P00800000 | 2024-04-30 3:59PM EDT | 800.00 | 29.50 | 29.30 | 30.80 | +3.15 | +11.95% | 262 | 2,655 | 65.01% |
| NVDA240524P00805000 | 2024-04-30 1:40PM EDT | 805.00 | 29.79 | 30.45 | 33.25 | +1.99 | +7.16% | 17 | 256 | 64.98% |
| NVDA240524P00810000 | 2024-04-30 3:39PM EDT | 810.00 | 30.66 | 32.30 | 34.50 | +1.31 | +4.46% | 11 | 382 | 64.57% |
| NVDA240524P00815000 | 2024-04-30 3:34PM EDT | 815.00 | 33.00 | 34.70 | 36.50 | +1.75 | +5.60% | 14 | 236 | 64.87% |
| NVDA240524P00820000 | 2024-04-30 3:18PM EDT | 820.00 | 35.48 | 36.50 | 39.35 | +0.48 | +1.37% | 69 | 950 | 65.23% |
| NVDA240524P00825000 | 2024-04-30 3:48PM EDT | 825.00 | 36.89 | 39.00 | 41.05 | +1.29 | +3.62% | 67 | 298 | 65.24% |
| NVDA240524P00830000 | 2024-04-30 3:59PM EDT | 830.00 | 41.45 | 40.25 | 42.70 | +4.45 | +12.03% | 41 | 238 | 64.40% |
| NVDA240524P00835000 | 2024-04-30 3:39PM EDT | 835.00 | 40.33 | 43.05 | 45.70 | +0.36 | +0.90% | 38 | 158 | 65.17% |
| NVDA240524P00840000 | 2024-04-30 3:56PM EDT | 840.00 | 46.00 | 44.80 | 47.55 | +2.07 | +4.71% | 59 | 490 | 64.60% |
| NVDA240524P00845000 | 2024-04-30 3:24PM EDT | 845.00 | 47.17 | 47.00 | 50.10 | +3.42 | +7.82% | 22 | 163 | 64.60% |
| NVDA240524P00850000 | 2024-04-30 3:49PM EDT | 850.00 | 50.00 | 49.55 | 51.95 | +4.75 | +10.50% | 57 | 734 | 64.33% |
| NVDA240524P00855000 | 2024-04-30 1:03PM EDT | 855.00 | 49.90 | 52.00 | 54.90 | -0.78 | -1.54% | 8 | 159 | 64.54% |
| NVDA240524P00860000 | 2024-04-30 2:49PM EDT | 860.00 | 55.55 | 54.55 | 58.40 | +5.61 | +11.23% | 46 | 315 | 65.04% |
| NVDA240524P00865000 | 2024-04-30 3:11PM EDT | 865.00 | 56.12 | 57.00 | 59.70 | +3.32 | +6.29% | 41 | 566 | 64.18% |
| NVDA240524P00870000 | 2024-04-30 3:42PM EDT | 870.00 | 61.00 | 59.80 | 62.55 | +5.85 | +10.61% | 104 | 953 | 64.30% |
| NVDA240524P00875000 | 2024-04-30 3:59PM EDT | 875.00 | 62.25 | 62.45 | 69.00 | +4.75 | +8.26% | 49 | 463 | 66.26% |
| NVDA240524P00880000 | 2024-04-30 1:14PM EDT | 880.00 | 65.60 | 65.35 | 71.15 | +3.22 | +5.16% | 40 | 270 | 65.90% |
| NVDA240524P00885000 | 2024-04-30 1:55PM EDT | 885.00 | 65.94 | 68.10 | 70.95 | -3.28 | -4.74% | 28 | 106 | 64.08% |
| NVDA240524P00890000 | 2024-04-30 12:53PM EDT | 890.00 | 70.64 | 71.25 | 77.00 | +3.06 | +4.53% | 15 | 167 | 65.88% |
| NVDA240524P00895000 | 2024-04-30 3:49PM EDT | 895.00 | 70.60 | 74.05 | 76.90 | -2.10 | -2.89% | 36 | 99 | 64.00% |
| NVDA240524P00900000 | 2024-04-30 1:26PM EDT | 900.00 | 76.19 | 77.45 | 80.30 | +4.59 | +6.41% | 70 | 1,002 | 64.32% |
| NVDA240524P00905000 | 2024-04-30 2:05PM EDT | 905.00 | 77.88 | 80.15 | 83.10 | +1.83 | +2.41% | 31 | 199 | 63.85% |
| NVDA240524P00910000 | 2024-04-30 9:58AM EDT | 910.00 | 78.50 | 83.40 | 86.40 | -2.71 | -3.34% | 2 | 215 | 63.89% |
| NVDA240524P00915000 | 2024-04-26 2:48PM EDT | 915.00 | 86.79 | 86.65 | 88.85 | 0.00 | - | 7 | 59 | 63.38% |
| NVDA240524P00920000 | 2024-04-29 3:02PM EDT | 920.00 | 88.14 | 90.05 | 92.95 | 0.00 | - | 3 | 52 | 63.83% |
| NVDA240524P00925000 | 2024-04-30 2:22PM EDT | 925.00 | 91.40 | 92.95 | 99.40 | +0.40 | +0.44% | 4 | 42 | 65.30% |
| NVDA240524P00930000 | 2024-04-30 2:22PM EDT | 930.00 | 94.60 | 96.65 | 102.65 | -5.97 | -5.94% | 26 | 63 | 65.33% |
| NVDA240524P00935000 | 2024-04-30 2:22PM EDT | 935.00 | 98.10 | 100.40 | 107.20 | -5.85 | -5.63% | 8 | 24 | 66.08% |
| NVDA240524P00940000 | 2024-04-30 3:20PM EDT | 940.00 | 102.30 | 103.60 | 106.55 | +0.27 | +0.26% | 28 | 258 | 63.33% |
| NVDA240524P00945000 | 2024-04-26 9:44AM EDT | 945.00 | 106.15 | 106.85 | 110.25 | -20.37 | -16.10% | 4 | 212 | 63.12% |
| NVDA240524P00950000 | 2024-04-30 12:50PM EDT | 950.00 | 108.65 | 110.80 | 116.85 | +0.34 | +0.31% | 13 | 193 | 65.09% |
| NVDA240524P00955000 | 2024-04-30 1:17PM EDT | 955.00 | 114.75 | 114.35 | 117.60 | +1.80 | +1.59% | 4 | 21 | 63.10% |
| NVDA240524P00960000 | 2024-04-29 11:04AM EDT | 960.00 | 117.71 | 118.15 | 121.10 | 0.00 | - | 6 | 50 | 62.91% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 965.00 | 116.41 | 122.05 | 125.40 | 0.00 | - | 1 | 2 | 63.24% |
| NVDA240524P00970000 | 2024-04-30 9:49AM EDT | 970.00 | 119.10 | 126.15 | 128.80 | -2.85 | -2.34% | 7 | 69 | 63.05% |
| NVDA240524P00975000 | 2024-04-30 10:09AM EDT | 975.00 | 117.35 | 129.65 | 132.45 | -9.85 | -7.74% | 1 | 7 | 62.55% |
| NVDA240524P00980000 | 2024-04-30 1:17PM EDT | 980.00 | 133.65 | 133.55 | 136.85 | +8.50 | +6.79% | 10 | 13 | 62.77% |
| NVDA240524P00985000 | 2024-04-25 3:44PM EDT | 985.00 | 167.39 | 137.30 | 144.95 | 0.00 | - | 1 | 1 | 65.45% |
| NVDA240524P00990000 | 2024-04-30 1:18PM EDT | 990.00 | 142.50 | 141.30 | 144.55 | +7.49 | +5.55% | 6 | 7 | 62.22% |
| NVDA240524P00995000 | 2024-04-22 2:07PM EDT | 995.00 | 205.38 | 145.30 | 148.60 | 0.00 | - | 1 | 6 | 62.07% |
| NVDA240524P01000000 | 2024-04-29 12:59PM EDT | 1,000.00 | 146.46 | 149.40 | 152.70 | 0.00 | - | 2 | 21 | 61.97% |
| NVDA240524P01005000 | 2024-04-10 10:18AM EDT | 1,005.00 | 160.15 | 153.50 | 159.50 | 0.00 | - | - | 5 | 63.93% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 1,010.00 | 164.50 | 157.70 | 162.95 | 0.00 | - | 2 | 2 | 63.31% |
| NVDA240524P01015000 | 2024-04-17 1:50PM EDT | 1,015.00 | 175.65 | 161.70 | 170.05 | 0.00 | - | - | 2 | 65.41% |
| NVDA240524P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 211.65 | 170.00 | 176.05 | 0.00 | - | 1 | 9 | 63.03% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 1,030.00 | 170.91 | 174.50 | 179.15 | 0.00 | - | 1 | 15 | 62.02% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 1,040.00 | 197.25 | 183.20 | 187.85 | 0.00 | - | - | 13 | 61.76% |
| NVDA240524P01045000 | 2024-04-26 11:31AM EDT | 1,045.00 | 186.81 | 187.60 | 192.25 | 0.00 | - | 2 | 0 | 61.62% |
| NVDA240524P01050000 | 2024-04-30 9:35AM EDT | 1,050.00 | 181.58 | 192.05 | 196.70 | -7.05 | -3.74% | 1 | 2 | 61.53% |
| NVDA240524P01055000 | 2024-04-24 2:28PM EDT | 1,055.00 | 253.65 | 196.50 | 200.80 | 0.00 | - | - | 1 | 60.99% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 1,060.00 | 253.90 | 200.95 | 205.30 | 0.00 | - | 2 | 16 | 60.82% |
| NVDA240524P01075000 | 2024-04-26 3:56PM EDT | 1,075.00 | 205.36 | 214.55 | 218.65 | 0.00 | - | 1 | 7 | 59.96% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 1,080.00 | 322.50 | 219.15 | 223.45 | 0.00 | - | 2 | 4 | 60.08% |
| NVDA240524P01085000 | 2024-04-19 3:29PM EDT | 1,085.00 | 315.00 | 223.75 | 228.80 | 0.00 | - | 2 | 1 | 60.91% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 1,090.00 | 274.00 | 228.55 | 232.70 | 0.00 | - | 2 | 12 | 59.96% |
| NVDA240524P01095000 | 2024-04-08 12:30PM EDT | 1,095.00 | 232.10 | 233.00 | 237.30 | 0.00 | - | - | 5 | 59.38% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 1,100.00 | 229.71 | 237.65 | 246.25 | 0.00 | - | 52 | 97 | 65.45% |
| NVDA240524P01105000 | 2024-04-17 12:27PM EDT | 1,105.00 | 257.35 | 242.35 | 253.10 | 0.00 | - | - | 11 | 68.36% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 1,110.00 | 256.00 | 247.05 | 251.70 | 0.00 | - | - | 2 | 59.28% |
| NVDA240524P01115000 | 2024-04-10 10:05AM EDT | 1,115.00 | 255.80 | 251.75 | 259.75 | 0.00 | - | - | 15 | 64.65% |
| NVDA240524P01120000 | 2024-04-17 2:28PM EDT | 1,120.00 | 269.45 | 256.50 | 261.15 | 0.00 | - | - | 10 | 58.78% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 1,140.00 | 272.97 | 275.60 | 287.35 | -2.03 | -0.74% | 1 | 11 | 71.04% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 1,160.00 | 298.36 | 294.90 | 299.50 | 0.00 | - | 4 | 0 | 56.13% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 1,170.00 | 306.35 | 304.60 | 309.25 | 0.00 | - | 11 | 1 | 55.30% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 1,180.00 | 317.05 | 314.35 | 319.00 | 0.00 | - | - | 0 | 54.19% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 1,190.00 | 326.90 | 324.15 | 328.80 | 0.00 | - | - | 0 | 53.00% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 1,200.00 | 327.55 | 334.00 | 338.60 | 0.00 | - | - | 0 | 51.42% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 1,220.00 | 341.52 | 353.70 | 358.35 | 0.00 | - | - | 0 | 71.14% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 1,240.00 | 377.02 | 369.00 | 382.30 | 0.00 | - | 4 | 0 | 89.23% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 1,250.00 | 386.09 | 383.50 | 394.40 | 0.00 | - | - | 0 | 78.14% |
| NVDA240524P01270000 | 2024-04-11 10:48AM EDT | 1,270.00 | 383.48 | 399.00 | 408.10 | 0.00 | - | - | 0 | 76.26% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 1,300.00 | 426.69 | 426.30 | 437.85 | 0.00 | - | - | 0 | 78.37% |
| NVDA240524P01320000 | 2024-04-16 3:00PM EDT | 1,320.00 | 441.23 | 446.65 | 461.65 | 0.00 | - | - | 0 | 98.33% |
| NVDA240524P01330000 | 2024-04-17 11:22AM EDT | 1,330.00 | 466.73 | 456.00 | 467.85 | 0.00 | - | - | 0 | 81.90% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 1,340.00 | 476.64 | 467.00 | 477.85 | 0.00 | - | 2 | 0 | 83.06% |
