香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
953.86+6.06 (+0.64%)
收市:04:00PM EDT
951.78 -2.08 (-0.22%)
市前: 07:13AM EDT
價內期權
認購期權範圍2024年5月31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
NVDA240531C002600002024-05-10 12:42PM EDT260.00636.900.000.000.00-230.00%
NVDA240531C002900002024-04-19 10:44AM EDT290.00532.68633.95636.650.00-110.00%
NVDA240531C003000002024-05-20 2:37PM EDT300.00650.000.000.000.00-170.00%
NVDA240531C003100002024-04-22 3:10PM EDT310.00487.900.000.000.00-130.00%
NVDA240531C003300002024-04-18 1:59PM EDT330.00517.56594.05596.750.00--10.00%
NVDA240531C003500002024-05-09 1:37PM EDT350.00542.130.000.000.00-120.00%
NVDA240531C003700002024-04-18 12:43PM EDT370.00488.05554.15556.850.00--10.00%
NVDA240531C003900002024-05-10 3:56PM EDT390.00510.540.000.000.00-110.00%
NVDA240531C004000002024-05-09 3:50PM EDT400.00488.000.000.000.00-4270.00%
NVDA240531C004200002024-05-17 12:39PM EDT420.00514.440.000.000.00-10100.00%
NVDA240531C004400002024-05-16 9:47AM EDT440.00517.050.000.000.00-460.00%
NVDA240531C004500002024-05-17 2:23PM EDT450.00470.000.000.000.00-380.00%
NVDA240531C004600002024-05-21 11:43AM EDT460.00489.330.000.000.00-130.00%
NVDA240531C004700002024-05-16 11:36AM EDT470.00485.000.000.000.00-150.00%
NVDA240531C004800002024-05-20 2:07PM EDT480.00469.050.000.000.00-130.00%
NVDA240531C004900002024-05-15 10:58AM EDT490.00449.710.000.000.00-170.00%
NVDA240531C005000002024-05-17 11:02AM EDT500.00438.000.000.000.00-190.00%
NVDA240531C005100002024-04-24 3:05PM EDT510.00290.000.000.000.00--10.00%
NVDA240531C005200002024-05-21 11:42AM EDT520.00429.490.000.000.00-1170.00%
NVDA240531C005300002024-05-14 9:33AM EDT530.00366.000.000.000.00-240.00%
NVDA240531C005400002024-05-17 12:38PM EDT540.00394.510.000.000.00-210.00%
NVDA240531C005500002024-05-20 10:45AM EDT550.00397.570.000.000.00-1230.00%
NVDA240531C005600002024-04-17 3:46PM EDT560.00290.60365.05367.250.00--20.00%
NVDA240531C005700002024-05-21 3:42PM EDT570.00383.200.000.000.00-230.00%
NVDA240531C005800002024-05-10 3:56PM EDT580.00321.560.000.000.00-120.00%
NVDA240531C005900002024-04-29 1:14PM EDT590.00288.900.000.000.00-230.00%
NVDA240531C006000002024-05-20 3:11PM EDT600.00351.620.000.000.00-2200.00%
NVDA240531C006100002024-05-17 2:11PM EDT610.00316.600.000.000.00-2130.00%
NVDA240531C006200002024-05-10 3:00PM EDT620.00280.850.000.000.00-270.00%
NVDA240531C006300002024-05-17 12:07PM EDT630.00305.530.000.000.00-1120.00%
NVDA240531C006350002024-05-10 3:29PM EDT635.00265.800.000.000.00-220.00%
NVDA240531C006400002024-05-17 10:01AM EDT640.00299.140.000.000.00-130.00%
NVDA240531C006450002024-04-26 11:00AM EDT645.00230.600.000.000.00-120.00%
NVDA240531C006500002024-05-20 10:12AM EDT650.00300.150.000.000.00-8320.00%
NVDA240531C006550002024-05-17 11:43AM EDT655.00280.300.000.000.00-190.00%
NVDA240531C006600002024-05-20 3:54PM EDT660.00288.650.000.000.00-1160.00%
NVDA240531C006650002024-05-10 3:06PM EDT665.00236.500.000.000.00-230.00%
NVDA240531C006700002024-05-17 3:10PM EDT670.00258.000.000.000.00-11230.00%
NVDA240531C006750002024-05-21 9:45AM EDT675.00262.450.000.000.00-180.00%
NVDA240531C006800002024-05-21 12:49PM EDT680.00270.050.000.000.00-22040.00%
NVDA240531C006850002024-05-14 10:31AM EDT685.00227.230.000.000.00-2152020.00%
NVDA240531C006900002024-05-20 3:41PM EDT690.00260.250.000.000.00-280.00%
NVDA240531C006950002024-05-15 12:54PM EDT695.00253.880.000.000.00-1090.00%
NVDA240531C007000002024-05-21 1:50PM EDT700.00250.500.000.000.00-121640.00%
NVDA240531C007050002024-05-16 1:59PM EDT705.00243.100.000.000.00-2110.00%
NVDA240531C007100002024-05-21 1:45PM EDT710.00241.280.000.000.00-3350.00%
NVDA240531C007150002024-05-20 10:56AM EDT715.00234.650.000.000.00-350.00%
NVDA240531C007200002024-05-21 3:59PM EDT720.00235.350.000.000.00-7270.00%
NVDA240531C007250002024-05-20 3:27PM EDT725.00228.400.000.000.00-32790.00%
NVDA240531C007300002024-05-20 3:48PM EDT730.00220.450.000.000.00-21580.00%
NVDA240531C007350002024-05-21 10:34AM EDT735.00211.870.000.000.00-2190.00%
NVDA240531C007400002024-05-21 3:58PM EDT740.00216.050.000.000.00-4980.00%
NVDA240531C007450002024-05-21 9:35AM EDT745.00197.450.000.000.00-2430.00%
NVDA240531C007500002024-05-21 3:19PM EDT750.00203.300.000.000.00-511910.00%
NVDA240531C007550002024-05-21 9:43AM EDT755.00187.950.000.000.00-4390.00%
NVDA240531C007600002024-05-21 11:38AM EDT760.00192.180.000.000.00-4390.00%
NVDA240531C007650002024-05-21 1:24PM EDT765.00186.380.000.000.00-8750.00%
NVDA240531C007700002024-05-21 3:48PM EDT770.00184.600.000.000.00-22430.00%
NVDA240531C007750002024-05-21 10:59AM EDT775.00176.100.000.000.00-2660.00%
NVDA240531C007800002024-05-21 3:48PM EDT780.00174.750.000.000.00-413270.00%
NVDA240531C007850002024-05-21 3:59PM EDT785.00171.550.000.000.00-84950.00%
NVDA240531C007900002024-05-21 3:53PM EDT790.00165.050.000.000.00-371500.00%
NVDA240531C007950002024-05-21 3:36PM EDT795.00161.750.000.000.00-394900.00%
NVDA240531C008000002024-05-21 3:57PM EDT800.00158.000.000.000.00-602,3570.00%
NVDA240531C008050002024-05-21 2:13PM EDT805.00148.850.000.000.00-30630.00%
NVDA240531C008100002024-05-21 3:58PM EDT810.00148.550.000.000.00-719820.00%
NVDA240531C008150002024-05-21 3:54PM EDT815.00142.200.000.000.00-72080.00%
NVDA240531C008200002024-05-21 3:55PM EDT820.00138.400.000.000.00-162410.00%
NVDA240531C008250002024-05-21 1:01PM EDT825.00127.840.000.000.00-163260.00%
NVDA240531C008300002024-05-21 3:54PM EDT830.00128.700.000.000.00-624570.00%
NVDA240531C008350002024-05-21 2:50PM EDT835.00120.510.000.000.00-782990.00%
NVDA240531C008400002024-05-21 3:05PM EDT840.00116.000.000.000.00-1822850.00%
NVDA240531C008450002024-05-21 3:10PM EDT845.00113.100.000.000.00-971690.00%
NVDA240531C008500002024-05-21 3:59PM EDT850.00112.630.000.000.00-3641,4150.00%
NVDA240531C008550002024-05-21 12:51PM EDT855.00103.780.000.000.00-1191920.00%
NVDA240531C008600002024-05-21 3:55PM EDT860.00104.100.000.000.00-393240.00%
NVDA240531C008650002024-05-21 3:49PM EDT865.0099.250.000.000.00-641130.00%
NVDA240531C008700002024-05-21 3:55PM EDT870.0096.250.000.000.00-922820.00%
NVDA240531C008750002024-05-21 3:56PM EDT875.0092.500.000.000.00-422340.00%
NVDA240531C008800002024-05-21 3:59PM EDT880.0089.380.000.000.00-593590.00%
NVDA240531C008850002024-05-21 3:44PM EDT885.0084.030.000.000.00-263980.00%
NVDA240531C008900002024-05-21 3:45PM EDT890.0080.410.000.000.00-836590.00%
NVDA240531C008925002024-05-21 3:36PM EDT892.5079.990.000.000.00-51140.00%
NVDA240531C008950002024-05-21 3:56PM EDT895.0078.150.000.000.00-493470.00%
NVDA240531C008975002024-05-21 2:47PM EDT897.5073.000.000.000.00-19540.00%
NVDA240531C009000002024-05-21 3:59PM EDT900.0074.350.000.000.00-3672,3040.00%
NVDA240531C009025002024-05-21 1:07PM EDT902.5070.700.000.000.00-1490.00%
NVDA240531C009050002024-05-21 3:54PM EDT905.0071.500.000.000.00-254190.00%
NVDA240531C009075002024-05-21 3:59PM EDT907.5069.930.000.000.00-20410.00%
NVDA240531C009100002024-05-21 3:59PM EDT910.0069.000.000.000.00-606990.00%
NVDA240531C009125002024-05-21 3:40PM EDT912.5066.700.000.000.00-111580.00%
NVDA240531C009150002024-05-21 3:51PM EDT915.0064.080.000.000.00-2618300.00%
NVDA240531C009175002024-05-21 3:59PM EDT917.5064.500.000.000.00-44900.00%
NVDA240531C009200002024-05-21 3:58PM EDT920.0062.870.000.000.00-1961,5410.00%
NVDA240531C009250002024-05-21 3:57PM EDT925.0059.800.000.000.00-2001,4250.00%
NVDA240531C009300002024-05-21 3:58PM EDT930.0057.200.000.000.00-1,1121,4100.00%
NVDA240531C009350002024-05-21 3:57PM EDT935.0053.850.000.000.00-9005500.00%
NVDA240531C009400002024-05-21 3:59PM EDT940.0051.000.000.000.00-6,7042,6380.00%
NVDA240531C009450002024-05-21 3:59PM EDT945.0048.710.000.000.00-1,0611,4670.00%
NVDA240531C009500002024-05-21 3:59PM EDT950.0046.260.000.000.00-9,8746,0490.00%
NVDA240531C009550002024-05-21 3:59PM EDT955.0043.750.000.000.00-1,0671,1370.20%
NVDA240531C009600002024-05-21 3:59PM EDT960.0041.700.000.000.00-6118630.78%
NVDA240531C009650002024-05-21 3:59PM EDT965.0039.150.000.000.00-4233871.56%
NVDA240531C009700002024-05-21 3:59PM EDT970.0037.170.000.000.00-7831,0483.13%
NVDA240531C009750002024-05-21 3:58PM EDT975.0035.500.000.000.00-4881,0843.13%
NVDA240531C009800002024-05-21 3:59PM EDT980.0033.190.000.000.00-9821,3283.13%
NVDA240531C009850002024-05-21 3:57PM EDT985.0031.550.000.000.00-2714753.13%
NVDA240531C009900002024-05-21 3:58PM EDT990.0029.750.000.000.00-3451,1066.25%
NVDA240531C009950002024-05-21 3:59PM EDT995.0028.000.000.000.00-3446156.25%
NVDA240531C010000002024-05-21 3:59PM EDT1,000.0026.140.000.000.00-4,9195,3376.25%
NVDA240531C010050002024-05-21 3:58PM EDT1,005.0024.750.000.000.00-2814666.25%
NVDA240531C010100002024-05-21 3:59PM EDT1,010.0022.950.000.000.00-4665976.25%
NVDA240531C010150002024-05-21 3:54PM EDT1,015.0020.950.000.000.00-1534396.25%
NVDA240531C010200002024-05-21 3:59PM EDT1,020.0020.100.000.000.00-5281,4986.25%
NVDA240531C010250002024-05-21 3:59PM EDT1,025.0019.050.000.000.00-2894706.25%
NVDA240531C010300002024-05-21 3:59PM EDT1,030.0017.630.000.000.00-5161,30812.50%
NVDA240531C010350002024-05-21 3:59PM EDT1,035.0016.500.000.000.00-7,5916,45212.50%
NVDA240531C010400002024-05-21 3:59PM EDT1,040.0015.600.000.000.00-20052612.50%
NVDA240531C010450002024-05-21 3:57PM EDT1,045.0014.450.000.000.00-18018912.50%
NVDA240531C010500002024-05-21 3:59PM EDT1,050.0013.460.000.000.00-2,4422,95012.50%
NVDA240531C010550002024-05-21 3:59PM EDT1,055.0012.650.000.000.00-12722012.50%
NVDA240531C010600002024-05-21 3:58PM EDT1,060.0011.850.000.000.00-82086112.50%
NVDA240531C010650002024-05-21 3:59PM EDT1,065.0011.000.000.000.00-16622912.50%
NVDA240531C010700002024-05-21 3:59PM EDT1,070.0010.050.000.000.00-2,4051,73812.50%
NVDA240531C010750002024-05-21 3:59PM EDT1,075.009.650.000.000.00-15337212.50%
NVDA240531C010800002024-05-21 3:59PM EDT1,080.008.800.000.000.00-29157312.50%
NVDA240531C010850002024-05-21 3:59PM EDT1,085.008.250.000.000.00-10424812.50%
NVDA240531C010900002024-05-21 3:57PM EDT1,090.007.750.000.000.00-44542112.50%
NVDA240531C010950002024-05-21 3:59PM EDT1,095.007.300.000.000.00-1007912.50%
NVDA240531C011000002024-05-21 3:59PM EDT1,100.006.750.000.000.00-3,3483,64412.50%
NVDA240531C011050002024-05-21 3:58PM EDT1,105.006.400.000.000.00-7121412.50%
NVDA240531C011100002024-05-21 3:59PM EDT1,110.005.900.000.000.00-37633312.50%
NVDA240531C011150002024-05-21 3:58PM EDT1,115.005.600.000.000.00-1119725.00%
NVDA240531C011200002024-05-21 3:59PM EDT1,120.005.250.000.000.00-13020025.00%
NVDA240531C011250002024-05-21 3:59PM EDT1,125.004.900.000.000.00-21219625.00%
NVDA240531C011300002024-05-21 3:59PM EDT1,130.004.700.000.000.00-12919025.00%
NVDA240531C011350002024-05-21 3:48PM EDT1,135.004.150.000.000.00-10511425.00%
NVDA240531C011400002024-05-21 3:58PM EDT1,140.004.100.000.000.00-15320425.00%
NVDA240531C011450002024-05-21 3:58PM EDT1,145.003.900.000.000.00-5911225.00%
NVDA240531C011500002024-05-21 3:59PM EDT1,150.003.560.000.000.00-7953,20325.00%
NVDA240531C011550002024-05-21 3:45PM EDT1,155.003.250.000.000.00-10829525.00%
NVDA240531C011600002024-05-21 3:53PM EDT1,160.003.080.000.000.00-15028125.00%
NVDA240531C011650002024-05-21 3:58PM EDT1,165.003.100.000.000.00-499025.00%
NVDA240531C011700002024-05-21 3:52PM EDT1,170.002.820.000.000.00-7617925.00%
NVDA240531C011800002024-05-21 3:59PM EDT1,180.002.560.000.000.00-6212325.00%
NVDA240531C011900002024-05-21 3:59PM EDT1,190.002.280.000.000.00-10322625.00%
NVDA240531C012000002024-05-21 3:59PM EDT1,200.002.070.000.000.00-1,8652,56225.00%
NVDA240531C012100002024-05-21 3:59PM EDT1,210.001.900.000.000.00-9512225.00%
NVDA240531C012200002024-05-21 3:59PM EDT1,220.001.740.000.000.00-6318725.00%
NVDA240531C012300002024-05-21 3:58PM EDT1,230.001.600.000.000.00-4811825.00%
NVDA240531C012400002024-05-21 3:57PM EDT1,240.001.480.000.000.00-6117525.00%
NVDA240531C012500002024-05-21 3:59PM EDT1,250.001.300.000.000.00-5201,14525.00%
NVDA240531C012600002024-05-21 3:58PM EDT1,260.001.260.000.000.00-16440725.00%
NVDA240531C012700002024-05-21 3:57PM EDT1,270.001.150.000.000.00-781,19825.00%
NVDA240531C012800002024-05-21 3:56PM EDT1,280.001.050.000.000.00-8626725.00%
NVDA240531C012900002024-05-21 3:59PM EDT1,290.001.010.000.000.00-4710325.00%
NVDA240531C013000002024-05-21 3:59PM EDT1,300.000.920.000.000.00-5731,61525.00%
NVDA240531C013100002024-05-21 3:41PM EDT1,310.000.840.000.000.00-2718025.00%
NVDA240531C013200002024-05-21 3:47PM EDT1,320.000.820.000.000.00-217750.00%
NVDA240531C013300002024-05-21 3:58PM EDT1,330.000.770.000.000.00-146050.00%
NVDA240531C013400002024-05-21 3:54PM EDT1,340.000.700.000.000.00-419650.00%
NVDA240531C013500002024-05-21 3:59PM EDT1,350.000.680.000.000.00-6535450.00%
NVDA240531C013600002024-05-21 3:56PM EDT1,360.000.600.000.000.00-403750.00%
NVDA240531C013700002024-05-21 3:59PM EDT1,370.000.590.000.000.00-419850.00%
NVDA240531C013800002024-05-21 3:08PM EDT1,380.000.480.000.000.00-239550.00%
NVDA240531C013900002024-05-21 3:49PM EDT1,390.000.520.000.000.00-209750.00%
NVDA240531C014000002024-05-21 3:59PM EDT1,400.000.510.000.000.00-41271650.00%
NVDA240531C014500002024-05-21 3:41PM EDT1,450.000.360.000.000.00-8927850.00%
NVDA240531C015000002024-05-21 3:59PM EDT1,500.000.300.000.000.00-18298650.00%
NVDA240531C015500002024-05-21 3:54PM EDT1,550.000.230.000.000.00-14128350.00%
NVDA240531C016000002024-05-21 3:51PM EDT1,600.000.170.000.000.00-14878850.00%
NVDA240531C016500002024-05-20 2:54PM EDT1,650.000.130.000.000.00-54566950.00%
NVDA240531C017000002024-05-21 3:59PM EDT1,700.000.080.000.000.00-3531250.00%
NVDA240531C017500002024-05-21 3:47PM EDT1,750.000.080.000.000.00-1841,83350.00%
認沽盤範圍2024年5月31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
NVDA240531P002600002024-05-17 3:58PM EDT260.000.010.000.000.00-303650.00%
NVDA240531P002800002024-05-21 2:04PM EDT280.000.010.000.000.00-1650.00%
NVDA240531P002900002024-05-21 10:16AM EDT290.000.010.000.000.00-21150.00%
NVDA240531P003000002024-05-20 12:30PM EDT300.000.010.000.000.00-147650.00%
NVDA240531P003100002024-05-21 10:48AM EDT310.000.010.000.000.00-31750.00%
NVDA240531P003200002024-04-12 11:08AM EDT320.000.030.000.120.00-11215.63%
NVDA240531P003300002024-05-21 3:01PM EDT330.000.010.000.000.00-111550.00%
NVDA240531P003400002024-05-20 3:44PM EDT340.000.010.000.000.00-1250.00%
NVDA240531P003500002024-05-21 9:55AM EDT350.000.030.000.000.00-14250.00%
NVDA240531P003600002024-05-20 10:24AM EDT360.000.030.000.000.00-14450.00%
NVDA240531P003700002024-05-17 2:41PM EDT370.000.050.000.000.00-697050.00%
NVDA240531P003800002024-05-21 3:31PM EDT380.000.010.000.000.00-111250.00%
NVDA240531P003900002024-05-17 12:21PM EDT390.000.050.000.000.00-293050.00%
NVDA240531P004000002024-05-21 1:13PM EDT400.000.020.000.000.00-7012850.00%
NVDA240531P004100002024-05-20 9:36AM EDT410.000.110.000.000.00-3850.00%
NVDA240531P004200002024-05-21 10:43AM EDT420.000.030.000.000.00-2010050.00%
NVDA240531P004300002024-05-20 10:07AM EDT430.000.060.000.000.00-133750.00%
NVDA240531P004400002024-05-17 11:41AM EDT440.000.080.000.000.00-61750.00%
NVDA240531P004500002024-05-21 1:21PM EDT450.000.050.000.000.00-1510550.00%
NVDA240531P004600002024-05-17 3:14PM EDT460.000.100.000.000.00-113550.00%
NVDA240531P004700002024-05-21 3:45PM EDT470.000.030.000.000.00-3151150.00%
NVDA240531P004800002024-05-20 12:49PM EDT480.000.070.000.000.00-2215550.00%
NVDA240531P004900002024-05-20 11:23AM EDT490.000.110.000.000.00-112850.00%
NVDA240531P005000002024-05-21 3:44PM EDT500.000.050.000.000.00-2412,18950.00%
NVDA240531P005100002024-05-20 10:05AM EDT510.000.130.000.000.00-162850.00%
NVDA240531P005200002024-05-21 12:09PM EDT520.000.070.000.000.00-455950.00%
NVDA240531P005300002024-05-21 10:42AM EDT530.000.080.000.000.00-143950.00%
NVDA240531P005400002024-05-21 3:08PM EDT540.000.070.000.000.00-64950.00%
NVDA240531P005500002024-05-21 3:56PM EDT550.000.100.000.000.00-518550.00%
NVDA240531P005600002024-05-21 2:11PM EDT560.000.110.000.000.00-1111750.00%
NVDA240531P005700002024-05-21 3:26PM EDT570.000.140.000.000.00-14150.00%
NVDA240531P005800002024-05-21 11:18AM EDT580.000.120.000.000.00-35950.00%
NVDA240531P005900002024-05-21 3:50PM EDT590.000.140.000.000.00-331,31250.00%
NVDA240531P006000002024-05-21 3:51PM EDT600.000.150.000.000.00-4092250.00%
NVDA240531P006100002024-05-21 2:48PM EDT610.000.140.000.000.00-113550.00%
NVDA240531P006200002024-05-21 3:34PM EDT620.000.210.000.000.00-617450.00%
NVDA240531P006300002024-05-21 3:46PM EDT630.000.220.000.000.00-926050.00%
NVDA240531P006350002024-05-21 10:20AM EDT635.000.230.000.000.00-113050.00%
NVDA240531P006400002024-05-21 3:58PM EDT640.000.240.000.000.00-4824750.00%
NVDA240531P006450002024-05-21 2:19PM EDT645.000.260.000.000.00-1315950.00%
NVDA240531P006500002024-05-21 3:58PM EDT650.000.260.000.000.00-6984850.00%
NVDA240531P006550002024-05-21 3:59PM EDT655.000.270.000.000.00-131,39150.00%
NVDA240531P006600002024-05-21 2:53PM EDT660.000.280.000.000.00-813150.00%
NVDA240531P006650002024-05-21 12:14PM EDT665.000.290.000.000.00-49250.00%
NVDA240531P006700002024-05-21 2:54PM EDT670.000.310.000.000.00-220050.00%
NVDA240531P006750002024-05-21 12:52PM EDT675.000.330.000.000.00-720850.00%
NVDA240531P006800002024-05-21 3:46PM EDT680.000.370.000.000.00-2738150.00%
NVDA240531P006850002024-05-21 11:19AM EDT685.000.370.000.000.00-725050.00%
NVDA240531P006900002024-05-21 3:52PM EDT690.000.410.000.000.00-3352050.00%
NVDA240531P006950002024-05-21 3:15PM EDT695.000.410.000.000.00-1794625.00%
NVDA240531P007000002024-05-21 3:59PM EDT700.000.470.000.000.00-4102,26725.00%
NVDA240531P007050002024-05-21 3:54PM EDT705.000.500.000.000.00-15135025.00%
NVDA240531P007100002024-05-21 3:58PM EDT710.000.530.000.000.00-3732925.00%
NVDA240531P007150002024-05-21 3:41PM EDT715.000.560.000.000.00-3653725.00%
NVDA240531P007200002024-05-21 3:59PM EDT720.000.650.000.000.00-24831725.00%
NVDA240531P007250002024-05-21 3:59PM EDT725.000.650.000.000.00-20826725.00%
NVDA240531P007300002024-05-21 3:36PM EDT730.000.700.000.000.00-4764825.00%
NVDA240531P007350002024-05-21 2:38PM EDT735.000.750.000.000.00-12732925.00%
NVDA240531P007400002024-05-21 3:57PM EDT740.000.860.000.000.00-9537125.00%
NVDA240531P007450002024-05-21 3:56PM EDT745.000.920.000.000.00-5679925.00%
NVDA240531P007500002024-05-21 3:59PM EDT750.000.970.000.000.00-7142,25225.00%
NVDA240531P007550002024-05-21 3:42PM EDT755.001.110.000.000.00-5950325.00%
NVDA240531P007600002024-05-21 3:59PM EDT760.001.180.000.000.00-17788425.00%
NVDA240531P007650002024-05-21 3:59PM EDT765.001.310.000.000.00-1321,38425.00%
NVDA240531P007700002024-05-21 3:59PM EDT770.001.440.000.000.00-23980625.00%
NVDA240531P007750002024-05-21 3:57PM EDT775.001.610.000.000.00-24747425.00%
NVDA240531P007800002024-05-21 3:59PM EDT780.001.760.000.000.00-27273825.00%
NVDA240531P007850002024-05-21 3:58PM EDT785.001.980.000.000.00-17940325.00%
NVDA240531P007900002024-05-21 3:58PM EDT790.002.190.000.000.00-26374925.00%
NVDA240531P007950002024-05-21 3:58PM EDT795.002.420.000.000.00-25243125.00%
NVDA240531P008000002024-05-21 3:59PM EDT800.002.700.000.000.00-1,8182,67525.00%
NVDA240531P008050002024-05-21 3:53PM EDT805.003.150.000.000.00-951,25225.00%
NVDA240531P008100002024-05-21 3:57PM EDT810.003.370.000.000.00-12550725.00%
NVDA240531P008150002024-05-21 3:44PM EDT815.003.890.000.000.00-13947825.00%
NVDA240531P008200002024-05-21 3:59PM EDT820.004.210.000.000.00-25875212.50%
NVDA240531P008250002024-05-21 3:59PM EDT825.004.800.000.000.00-3181,28812.50%
NVDA240531P008300002024-05-21 3:59PM EDT830.005.300.000.000.00-1,5151,85712.50%
NVDA240531P008350002024-05-21 3:58PM EDT835.005.800.000.000.00-12564112.50%
NVDA240531P008400002024-05-21 3:59PM EDT840.006.500.000.000.00-6411,52312.50%
NVDA240531P008450002024-05-21 3:59PM EDT845.007.120.000.000.00-18992312.50%
NVDA240531P008500002024-05-21 3:59PM EDT850.008.100.000.000.00-1,2971,56912.50%
NVDA240531P008550002024-05-21 3:54PM EDT855.009.000.000.000.00-20153212.50%
NVDA240531P008600002024-05-21 3:59PM EDT860.009.700.000.000.00-23063412.50%
NVDA240531P008650002024-05-21 3:56PM EDT865.0010.740.000.000.00-27162512.50%
NVDA240531P008700002024-05-21 3:59PM EDT870.0011.810.000.000.00-35266512.50%
NVDA240531P008750002024-05-21 3:56PM EDT875.0013.010.000.000.00-23987012.50%
NVDA240531P008800002024-05-21 3:59PM EDT880.0014.300.000.000.00-80683512.50%
NVDA240531P008850002024-05-21 3:58PM EDT885.0015.550.000.000.00-19850712.50%
NVDA240531P008900002024-05-21 3:59PM EDT890.0017.150.000.000.00-3468936.25%
NVDA240531P008925002024-05-21 3:58PM EDT892.5017.800.000.000.00-1101776.25%
NVDA240531P008950002024-05-21 3:57PM EDT895.0018.660.000.000.00-852816.25%
NVDA240531P008975002024-05-21 3:46PM EDT897.5019.940.000.000.00-1491476.25%
NVDA240531P009000002024-05-21 3:59PM EDT900.0020.370.000.000.00-1,2483,5996.25%
NVDA240531P009025002024-05-21 3:48PM EDT902.5021.800.000.000.00-681036.25%
NVDA240531P009050002024-05-21 3:57PM EDT905.0021.900.000.000.00-3313086.25%
NVDA240531P009075002024-05-21 3:30PM EDT907.5023.350.000.000.00-44746.25%
NVDA240531P009100002024-05-21 3:59PM EDT910.0023.700.000.000.00-9317066.25%
NVDA240531P009125002024-05-21 3:32PM EDT912.5025.000.000.000.00-77886.25%
NVDA240531P009150002024-05-21 3:57PM EDT915.0025.700.000.000.00-1,0294036.25%
NVDA240531P009175002024-05-21 3:54PM EDT917.5027.160.000.000.00-1382676.25%
NVDA240531P009200002024-05-21 3:58PM EDT920.0027.560.000.000.00-9021,2476.25%
NVDA240531P009250002024-05-21 3:59PM EDT925.0030.000.000.000.00-4171,0773.13%
NVDA240531P009300002024-05-21 3:59PM EDT930.0031.860.000.000.00-1,0441,1953.13%
NVDA240531P009350002024-05-21 3:59PM EDT935.0034.400.000.000.00-4375253.13%
NVDA240531P009400002024-05-21 3:59PM EDT940.0036.500.000.000.00-5637621.56%
NVDA240531P009450002024-05-21 3:59PM EDT945.0038.850.000.000.00-6377121.56%
NVDA240531P009500002024-05-21 3:59PM EDT950.0041.650.000.000.00-1,3911,5550.78%
NVDA240531P009550002024-05-21 3:59PM EDT955.0044.450.000.000.00-2352110.00%
NVDA240531P009600002024-05-21 3:54PM EDT960.0047.500.000.000.00-3512340.00%
NVDA240531P009650002024-05-21 3:59PM EDT965.0049.900.000.000.00-1291,5240.00%
NVDA240531P009700002024-05-21 3:58PM EDT970.0052.000.000.000.00-1181,9330.00%
NVDA240531P009750002024-05-21 3:05PM EDT975.0058.000.000.000.00-585670.00%
NVDA240531P009800002024-05-21 3:57PM EDT980.0058.520.000.000.00-24540.00%
NVDA240531P009850002024-05-21 3:57PM EDT985.0061.650.000.000.00-15380.00%
NVDA240531P009900002024-05-21 3:05PM EDT990.0067.850.000.000.00-6520.00%
NVDA240531P009950002024-05-21 3:51PM EDT995.0070.000.000.000.00-2310.00%
NVDA240531P010000002024-05-21 3:43PM EDT1,000.0071.650.000.000.00-291680.00%
NVDA240531P010050002024-05-21 2:59PM EDT1,005.0079.850.000.000.00-10420.00%
NVDA240531P010100002024-05-21 1:29PM EDT1,010.0081.300.000.000.00-4320.00%
NVDA240531P010150002024-05-21 3:16PM EDT1,015.0084.000.000.000.00-9230.00%
NVDA240531P010200002024-05-21 2:59PM EDT1,020.0089.550.000.000.00-13510.00%
NVDA240531P010250002024-05-21 2:59PM EDT1,025.0093.350.000.000.00-11150.00%
NVDA240531P010300002024-05-21 3:53PM EDT1,030.0094.950.000.000.00-12530.00%
NVDA240531P010350002024-05-21 2:59PM EDT1,035.00101.150.000.000.00-11200.00%
NVDA240531P010400002024-05-21 2:23PM EDT1,040.00104.300.000.000.00-40730.00%
NVDA240531P010450002024-05-21 1:57PM EDT1,045.00108.050.000.000.00-20380.00%
NVDA240531P010500002024-05-21 3:19PM EDT1,050.00110.540.000.000.00-25430.00%
NVDA240531P010550002024-05-21 3:53PM EDT1,055.00115.200.000.000.00-21410.00%
NVDA240531P010600002024-05-21 1:01PM EDT1,060.00122.000.000.000.00-14580.00%
NVDA240531P010650002024-05-21 3:59PM EDT1,065.00121.900.000.000.00-42310.00%
NVDA240531P010700002024-05-21 3:54PM EDT1,070.00126.860.000.000.00-53460.00%
NVDA240531P010750002024-05-21 3:55PM EDT1,075.00130.340.000.000.00-65610.00%
NVDA240531P010800002024-05-21 3:26PM EDT1,080.00136.250.000.000.00-79590.00%
NVDA240531P010850002024-05-21 3:59PM EDT1,085.00139.000.000.000.00-35180.00%
NVDA240531P010900002024-05-21 3:54PM EDT1,090.00145.050.000.000.00-102830.00%
NVDA240531P010950002024-05-21 1:23PM EDT1,095.00151.450.000.000.00-16210.00%
NVDA240531P011000002024-05-21 3:51PM EDT1,100.00154.530.000.000.00-41520.00%
NVDA240531P011050002024-05-21 3:51PM EDT1,105.00159.300.000.000.00-1290.00%
NVDA240531P011100002024-05-21 12:04PM EDT1,110.00166.100.000.000.00-8230.00%
NVDA240531P011150002024-05-21 10:57AM EDT1,115.00173.450.000.000.00-26120.00%
NVDA240531P011200002024-05-21 10:13AM EDT1,120.00190.250.000.000.00-680.00%
NVDA240531P011250002024-05-21 10:21AM EDT1,125.00190.150.000.000.00-6170.00%
NVDA240531P011300002024-05-21 10:50AM EDT1,130.00187.100.000.000.00-181460.00%
NVDA240531P011350002024-05-21 11:01AM EDT1,135.00190.500.000.000.00-103150.00%
NVDA240531P011400002024-05-21 10:46AM EDT1,140.00197.050.000.000.00-2130.00%
NVDA240531P011450002024-05-17 9:45AM EDT1,145.00206.900.000.000.00-2850.00%
NVDA240531P011500002024-05-21 9:47AM EDT1,150.00217.720.000.000.00-480.00%
NVDA240531P011550002024-05-21 10:26AM EDT1,155.00216.500.000.000.00-2500.00%
NVDA240531P011600002024-05-21 10:33AM EDT1,160.00217.870.000.000.00-23040.00%
NVDA240531P011650002024-05-21 10:01AM EDT1,165.00229.850.000.000.00-21390.00%
NVDA240531P011700002024-05-21 11:05AM EDT1,170.00224.400.000.000.00-2280.00%
NVDA240531P011800002024-05-21 2:18PM EDT1,180.00232.350.000.000.00-4830.00%
NVDA240531P011900002024-05-21 9:39AM EDT1,190.00254.950.000.000.00-4530.00%
NVDA240531P012000002024-05-21 2:17PM EDT1,200.00251.900.000.000.00-3750.00%
NVDA240531P012100002024-05-21 9:38AM EDT1,210.00272.550.000.000.00-10160.00%
NVDA240531P012200002024-05-21 10:48AM EDT1,220.00275.300.000.000.00-2100.00%
NVDA240531P012300002024-05-20 3:52PM EDT1,230.00283.550.000.000.00-630.00%
NVDA240531P012400002024-05-20 3:54PM EDT1,240.00294.200.000.000.00-830.00%
NVDA240531P012500002024-05-20 3:52PM EDT1,250.00303.500.000.000.00-37190.00%
NVDA240531P012600002024-05-20 3:59PM EDT1,260.00313.250.000.000.00-1120.00%
NVDA240531P012700002024-05-20 3:58PM EDT1,270.00323.500.000.000.00-1240.00%
NVDA240531P012800002024-05-20 3:54PM EDT1,280.00333.550.000.000.00-10100.00%
NVDA240531P012900002024-05-21 9:47AM EDT1,290.00355.830.000.000.00-290.00%
NVDA240531P013000002024-05-21 10:47AM EDT1,300.00354.350.000.000.00-460.00%
NVDA240531P013100002024-05-20 3:57PM EDT1,310.00363.700.000.000.00-17100.00%
NVDA240531P013200002024-05-20 3:58PM EDT1,320.00373.450.000.000.00-210.00%
NVDA240531P013300002024-05-20 3:58PM EDT1,330.00383.450.000.000.00-420.00%
NVDA240531P013400002024-05-20 3:59PM EDT1,340.00392.900.000.000.00-210.00%
NVDA240531P013500002024-05-17 12:36PM EDT1,350.00417.250.000.000.00-11600.00%
NVDA240531P013600002024-05-17 11:43AM EDT1,360.00426.450.000.000.00-17700.00%
NVDA240531P013700002024-05-21 11:15AM EDT1,370.00423.050.000.000.00-210.00%
NVDA240531P013900002024-05-21 11:14AM EDT1,390.00443.400.000.000.00-200.00%
NVDA240531P014000002024-05-21 9:48AM EDT1,400.00465.050.000.000.00-210.00%
NVDA240531P014500002024-05-17 10:08AM EDT1,450.00513.860.000.000.00-200.00%
NVDA240531P015000002024-05-16 9:39AM EDT1,500.00546.850.000.000.00--00.00%
NVDA240531P016000002024-04-26 12:44PM EDT1,600.00727.900.000.000.00-200.00%