認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 310.00 | 600.24 | 593.35 | 597.45 | 0.00 | - | - | 1 | 210.50% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 330.00 | 513.23 | 570.25 | 576.35 | 0.00 | - | - | 1 | 163.38% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 560.65 | 553.75 | 557.25 | 0.00 | - | - | 1 | 189.36% |
| NVDA240607C00360000 | 2024-05-13 1:16PM EDT | 360.00 | 543.70 | 540.75 | 544.85 | 0.00 | - | 1 | 1 | 130.96% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 370.00 | 530.79 | 530.75 | 534.90 | 0.00 | - | - | 1 | 128.71% |
| NVDA240607C00390000 | 2024-05-10 3:56PM EDT | 390.00 | 510.85 | 508.95 | 513.00 | 0.00 | - | 1 | 2 | 129.10% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 450.00 | 436.06 | 450.00 | 455.95 | 0.00 | - | - | 1 | 107.67% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 470.00 | 417.76 | 430.75 | 437.60 | 0.00 | - | 1 | 1 | 122.46% |
| NVDA240607C00490000 | 2024-05-10 1:08PM EDT | 490.00 | 410.24 | 411.35 | 415.60 | 0.00 | - | - | 1 | 106.03% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 550.00 | 346.00 | 351.90 | 355.65 | 0.00 | - | 20 | 20 | 91.60% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 560.00 | 319.09 | 341.90 | 345.95 | 0.00 | - | - | 2 | 90.26% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 580.00 | 326.06 | 323.45 | 327.35 | 0.00 | - | 1 | 1 | 95.79% |
| NVDA240607C00585000 | 2024-05-10 3:56PM EDT | 585.00 | 317.34 | 318.65 | 322.85 | 0.00 | - | - | 1 | 96.30% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 595.00 | 280.14 | 308.05 | 312.55 | 0.00 | - | - | 8 | 90.42% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 600.00 | 307.32 | 304.00 | 307.50 | 0.00 | - | 3 | 117 | 91.50% |
| NVDA240607C00605000 | 2024-05-13 9:57AM EDT | 605.00 | 288.92 | 296.90 | 302.20 | 0.00 | - | 1 | 1 | 82.37% |
| NVDA240607C00610000 | 2024-05-10 3:54PM EDT | 610.00 | 291.60 | 290.80 | 296.45 | 0.00 | - | - | 1 | 72.95% |
| NVDA240607C00620000 | 2024-05-09 12:50PM EDT | 620.00 | 277.52 | 282.95 | 286.75 | 0.00 | - | 1 | 1 | 80.02% |
| NVDA240607C00625000 | 2024-05-03 2:28PM EDT | 625.00 | 271.06 | 279.05 | 281.80 | 0.00 | - | 4 | 4 | 81.97% |
| NVDA240607C00635000 | 2024-04-30 12:06PM EDT | 635.00 | 245.03 | 270.10 | 273.35 | 0.00 | - | - | 2 | 85.28% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 640.00 | 282.98 | 263.95 | 268.05 | 0.00 | - | 1 | 0 | 80.40% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 645.00 | 259.59 | 258.05 | 261.75 | 0.00 | - | 4 | 4 | 73.10% |
| NVDA240607C00650000 | 2024-05-13 9:46AM EDT | 650.00 | 243.80 | 254.30 | 258.05 | 0.00 | - | 1 | 2 | 78.19% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 655.00 | 232.55 | 249.65 | 253.55 | 0.00 | - | - | 1 | 78.52% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 660.00 | 222.95 | 244.30 | 248.35 | 0.00 | - | 4 | 4 | 75.82% |
| NVDA240607C00670000 | 2024-05-13 11:03AM EDT | 670.00 | 234.30 | 235.65 | 240.10 | 0.00 | - | 4 | 6 | 78.76% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 675.00 | 233.09 | 228.80 | 232.35 | 0.00 | - | 1 | 1 | 68.05% |
| NVDA240607C00680000 | 2024-05-10 10:34AM EDT | 680.00 | 220.39 | 226.35 | 229.10 | 0.00 | - | 2 | 6 | 75.10% |
| NVDA240607C00685000 | 2024-05-10 10:34AM EDT | 685.00 | 215.69 | 220.35 | 224.50 | 0.00 | - | 2 | 11 | 72.51% |
| NVDA240607C00690000 | 2024-05-10 3:45PM EDT | 690.00 | 212.67 | 215.15 | 216.45 | 0.00 | - | 1 | 6 | 64.76% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 695.00 | 167.95 | 210.85 | 212.20 | 0.00 | - | - | 1 | 66.22% |
| NVDA240607C00700000 | 2024-05-13 11:48AM EDT | 700.00 | 204.34 | 207.25 | 208.50 | -5.73 | -2.73% | 1 | 9 | 69.42% |
| NVDA240607C00715000 | 2024-05-08 2:34PM EDT | 715.00 | 199.50 | 191.55 | 193.05 | 0.00 | - | 1 | 2 | 63.03% |
| NVDA240607C00720000 | 2024-05-13 3:52PM EDT | 720.00 | 189.42 | 187.80 | 189.25 | 0.00 | - | 2 | 24 | 65.23% |
| NVDA240607C00725000 | 2024-05-10 11:51AM EDT | 725.00 | 179.72 | 182.65 | 183.95 | 0.00 | - | 2 | 10 | 63.06% |
| NVDA240607C00730000 | 2024-05-10 3:45PM EDT | 730.00 | 175.87 | 178.25 | 179.25 | 0.00 | - | 1 | 12 | 62.78% |
| NVDA240607C00735000 | 2024-05-08 2:31PM EDT | 735.00 | 181.35 | 176.10 | 177.45 | 0.00 | - | - | 1 | 68.65% |
| NVDA240607C00740000 | 2024-05-10 3:17PM EDT | 740.00 | 167.50 | 167.75 | 169.10 | 0.00 | - | 50 | 85 | 58.83% |
| NVDA240607C00745000 | 2024-05-13 9:59AM EDT | 745.00 | 160.47 | 165.65 | 167.10 | 0.00 | - | 1 | 5 | 64.46% |
| NVDA240607C00750000 | 2024-05-14 10:22AM EDT | 750.00 | 161.40 | 161.65 | 162.85 | -3.88 | -2.35% | 845 | 112 | 64.72% |
| NVDA240607C00755000 | 2024-05-03 3:56PM EDT | 755.00 | 151.21 | 154.55 | 155.75 | 0.00 | - | 2 | 4 | 58.46% |
| NVDA240607C00760000 | 2024-05-13 9:33AM EDT | 760.00 | 157.17 | 151.55 | 152.60 | 0.00 | - | 1 | 32 | 61.04% |
| NVDA240607C00765000 | 2024-05-08 12:11PM EDT | 765.00 | 150.09 | 147.20 | 148.35 | 0.00 | - | 1 | 7 | 60.79% |
| NVDA240607C00770000 | 2024-05-10 2:32PM EDT | 770.00 | 143.42 | 143.15 | 144.35 | 0.00 | - | 5 | 5 | 60.99% |
| NVDA240607C00775000 | 2024-05-13 12:47PM EDT | 775.00 | 143.70 | 138.75 | 139.85 | 0.00 | - | 2 | 7 | 60.31% |
| NVDA240607C00780000 | 2024-05-13 11:29AM EDT | 780.00 | 135.12 | 134.35 | 135.45 | 0.00 | - | 1 | 5 | 59.66% |
| NVDA240607C00785000 | 2024-05-14 9:58AM EDT | 785.00 | 129.00 | 130.25 | 131.40 | -3.10 | -2.35% | 3 | 11 | 59.52% |
| NVDA240607C00790000 | 2024-05-13 1:15PM EDT | 790.00 | 127.35 | 126.50 | 128.90 | 0.00 | - | 5 | 53 | 60.84% |
| NVDA240607C00795000 | 2024-05-13 12:47PM EDT | 795.00 | 127.75 | 123.95 | 125.15 | 0.00 | - | 4 | 1 | 61.92% |
| NVDA240607C00800000 | 2024-05-14 10:22AM EDT | 800.00 | 121.00 | 118.30 | 120.45 | -3.70 | -3.12% | 3 | 44 | 59.80% |
| NVDA240607C00805000 | 2024-05-13 12:27PM EDT | 805.00 | 121.45 | 115.85 | 117.20 | 0.00 | - | 2 | 19 | 61.11% |
| NVDA240607C00810000 | 2024-05-13 1:34PM EDT | 810.00 | 113.45 | 112.10 | 113.40 | 0.00 | - | 4 | 7 | 60.94% |
| NVDA240607C00815000 | 2024-05-13 2:20PM EDT | 815.00 | 110.05 | 110.20 | 111.30 | 0.00 | - | 4 | 18 | 63.12% |
| NVDA240607C00820000 | 2024-05-13 9:34AM EDT | 820.00 | 108.95 | 105.15 | 106.30 | 0.00 | - | 1 | 89 | 61.07% |
| NVDA240607C00825000 | 2024-05-14 9:59AM EDT | 825.00 | 98.25 | 100.50 | 101.60 | -4.50 | -4.38% | 3 | 53 | 59.48% |
| NVDA240607C00830000 | 2024-05-13 1:35PM EDT | 830.00 | 98.70 | 96.90 | 98.05 | 0.00 | - | 6 | 55 | 59.28% |
| NVDA240607C00835000 | 2024-05-13 2:20PM EDT | 835.00 | 96.00 | 94.70 | 95.95 | 0.00 | - | 14 | 95 | 60.79% |
| NVDA240607C00840000 | 2024-05-13 10:30AM EDT | 840.00 | 89.49 | 90.15 | 91.45 | 0.00 | - | 5 | 79 | 59.24% |
| NVDA240607C00845000 | 2024-05-09 10:17AM EDT | 845.00 | 84.00 | 86.80 | 88.20 | 0.00 | - | 5 | 36 | 59.14% |
| NVDA240607C00850000 | 2024-05-14 10:01AM EDT | 850.00 | 83.32 | 83.20 | 84.35 | -2.68 | -3.12% | 5 | 126 | 58.46% |
| NVDA240607C00855000 | 2024-05-14 10:01AM EDT | 855.00 | 80.50 | 81.00 | 81.80 | -6.45 | -7.42% | 2 | 164 | 59.28% |
| NVDA240607C00860000 | 2024-05-14 10:16AM EDT | 860.00 | 77.11 | 78.45 | 79.70 | -4.89 | -5.96% | 52 | 151 | 60.05% |
| NVDA240607C00865000 | 2024-05-10 3:53PM EDT | 865.00 | 72.85 | 74.75 | 75.65 | -3.05 | -4.02% | 2 | 79 | 58.97% |
| NVDA240607C00870000 | 2024-05-13 12:31PM EDT | 870.00 | 77.95 | 72.15 | 72.90 | 0.00 | - | 10 | 131 | 59.17% |
| NVDA240607C00875000 | 2024-05-14 9:36AM EDT | 875.00 | 67.30 | 70.30 | 71.05 | -6.10 | -8.31% | 6 | 136 | 60.20% |
| NVDA240607C00880000 | 2024-05-14 10:06AM EDT | 880.00 | 64.90 | 65.80 | 66.55 | -2.99 | -4.40% | 24 | 203 | 58.23% |
| NVDA240607C00885000 | 2024-05-14 10:01AM EDT | 885.00 | 63.37 | 63.70 | 64.55 | -5.54 | -8.04% | 1 | 300 | 58.87% |
| NVDA240607C00890000 | 2024-05-14 10:21AM EDT | 890.00 | 61.20 | 61.50 | 62.15 | -2.00 | -3.16% | 5 | 609 | 59.16% |
| NVDA240607C00895000 | 2024-05-14 10:09AM EDT | 895.00 | 58.25 | 60.45 | 61.15 | -1.90 | -3.16% | 59 | 253 | 60.73% |
| NVDA240607C00900000 | 2024-05-14 10:21AM EDT | 900.00 | 57.00 | 56.65 | 57.10 | -2.00 | -3.39% | 90 | 738 | 59.11% |
| NVDA240607C00905000 | 2024-05-14 10:02AM EDT | 905.00 | 54.05 | 54.20 | 54.70 | -2.50 | -4.42% | 211 | 442 | 59.03% |
| NVDA240607C00910000 | 2024-05-14 10:10AM EDT | 910.00 | 51.25 | 51.95 | 52.45 | -2.95 | -5.44% | 310 | 274 | 59.06% |
| NVDA240607C00915000 | 2024-05-14 10:20AM EDT | 915.00 | 49.00 | 50.15 | 50.80 | -3.00 | -5.77% | 16 | 210 | 59.57% |
| NVDA240607C00920000 | 2024-05-14 10:16AM EDT | 920.00 | 46.81 | 48.75 | 49.20 | -2.66 | -5.38% | 71 | 215 | 60.25% |
| NVDA240607C00925000 | 2024-05-14 10:04AM EDT | 925.00 | 43.59 | 45.45 | 45.90 | -3.16 | -6.76% | 12 | 98 | 58.94% |
| NVDA240607C00930000 | 2024-05-13 3:53PM EDT | 930.00 | 43.57 | 44.00 | 44.50 | -1.43 | -3.18% | 4 | 104 | 59.55% |
| NVDA240607C00935000 | 2024-05-14 9:39AM EDT | 935.00 | 40.60 | 41.75 | 42.35 | -2.00 | -4.69% | 3 | 46 | 59.27% |
| NVDA240607C00940000 | 2024-05-14 10:22AM EDT | 940.00 | 40.10 | 40.95 | 41.40 | -1.20 | -2.91% | 19 | 139 | 60.34% |
| NVDA240607C00945000 | 2024-05-14 10:01AM EDT | 945.00 | 37.27 | 37.45 | 37.95 | -1.43 | -3.70% | 2 | 170 | 58.53% |
| NVDA240607C00950000 | 2024-05-14 9:49AM EDT | 950.00 | 36.10 | 36.10 | 36.45 | -1.00 | -2.70% | 10 | 354 | 58.87% |
| NVDA240607C00955000 | 2024-05-14 10:01AM EDT | 955.00 | 33.86 | 35.45 | 35.80 | -1.44 | -4.08% | 1 | 86 | 60.00% |
| NVDA240607C00960000 | 2024-05-14 10:06AM EDT | 960.00 | 31.37 | 32.10 | 32.60 | -2.33 | -6.91% | 1 | 269 | 58.15% |
| NVDA240607C00965000 | 2024-05-13 3:07PM EDT | 965.00 | 32.10 | 31.15 | 31.60 | 0.00 | - | 20 | 322 | 58.80% |
| NVDA240607C00970000 | 2024-05-14 10:21AM EDT | 970.00 | 29.50 | 30.35 | 30.80 | -2.00 | -6.35% | 16 | 334 | 59.60% |
| NVDA240607C00975000 | 2024-05-14 10:07AM EDT | 975.00 | 26.90 | 29.20 | 29.65 | -2.25 | -7.72% | 3 | 121 | 59.94% |
| NVDA240607C00980000 | 2024-05-13 2:13PM EDT | 980.00 | 28.30 | 26.65 | 27.15 | 0.00 | - | 168 | 840 | 58.61% |
| NVDA240607C00985000 | 2024-05-13 3:19PM EDT | 985.00 | 24.35 | 25.65 | 26.10 | -2.65 | -9.81% | 1 | 25 | 58.96% |
| NVDA240607C00990000 | 2024-05-14 9:33AM EDT | 990.00 | 21.20 | 23.85 | 24.35 | -4.30 | -16.86% | 1 | 58 | 58.35% |
| NVDA240607C00995000 | 2024-05-13 2:15PM EDT | 995.00 | 21.31 | 22.95 | 23.35 | -2.99 | -12.30% | 1 | 42 | 58.68% |
| NVDA240607C01000000 | 2024-05-14 10:20AM EDT | 1,000.00 | 21.00 | 21.85 | 22.25 | -1.60 | -7.08% | 83 | 391 | 58.76% |
| NVDA240607C01005000 | 2024-05-14 10:08AM EDT | 1,005.00 | 20.34 | 20.70 | 21.15 | -2.48 | -10.87% | 12 | 42 | 58.75% |
| NVDA240607C01010000 | 2024-05-13 3:10PM EDT | 1,010.00 | 20.40 | 19.60 | 20.00 | 0.00 | - | 24 | 41 | 58.68% |
| NVDA240607C01015000 | 2024-05-13 11:51AM EDT | 1,015.00 | 21.20 | 19.30 | 19.65 | 0.00 | - | 1 | 38 | 59.62% |
| NVDA240607C01020000 | 2024-05-14 10:22AM EDT | 1,020.00 | 18.10 | 17.90 | 18.35 | -0.73 | -3.88% | 161 | 544 | 59.13% |
| NVDA240607C01025000 | 2024-05-14 10:12AM EDT | 1,025.00 | 16.55 | 17.05 | 17.45 | -0.85 | -4.89% | 2 | 70 | 59.23% |
| NVDA240607C01030000 | 2024-05-13 2:57PM EDT | 1,030.00 | 16.63 | 16.45 | 16.90 | 0.00 | - | 2 | 20 | 59.69% |
| NVDA240607C01035000 | 2024-05-13 2:06PM EDT | 1,035.00 | 16.30 | 14.95 | 15.40 | 0.00 | - | 22 | 34 | 58.77% |
| NVDA240607C01040000 | 2024-05-14 10:05AM EDT | 1,040.00 | 13.87 | 14.20 | 14.65 | -1.68 | -10.80% | 3 | 27 | 58.86% |
| NVDA240607C01045000 | 2024-05-13 2:53PM EDT | 1,045.00 | 14.04 | 13.35 | 13.75 | 0.00 | - | 1 | 26 | 58.71% |
| NVDA240607C01050000 | 2024-05-14 9:47AM EDT | 1,050.00 | 12.55 | 12.60 | 13.00 | -1.45 | -10.43% | 14 | 123 | 58.69% |
| NVDA240607C01055000 | 2024-05-13 10:42AM EDT | 1,055.00 | 12.57 | 12.05 | 12.40 | 0.00 | - | 1 | 34 | 58.91% |
| NVDA240607C01060000 | 2024-05-14 9:51AM EDT | 1,060.00 | 11.23 | 11.40 | 11.75 | -1.22 | -9.80% | 2 | 40 | 58.95% |
| NVDA240607C01065000 | 2024-05-14 9:51AM EDT | 1,065.00 | 10.61 | 10.70 | 11.20 | -1.19 | -10.08% | 2 | 28 | 58.98% |
| NVDA240607C01070000 | 2024-05-14 9:35AM EDT | 1,070.00 | 9.80 | 10.60 | 11.00 | -1.40 | -12.50% | 2 | 50 | 59.80% |
| NVDA240607C01075000 | 2024-05-14 10:13AM EDT | 1,075.00 | 9.45 | 9.60 | 10.05 | -0.79 | -7.71% | 1 | 32 | 59.10% |
| NVDA240607C01080000 | 2024-05-14 10:14AM EDT | 1,080.00 | 9.00 | 9.35 | 9.80 | -1.00 | -10.00% | 8 | 47 | 59.67% |
| NVDA240607C01090000 | 2024-05-14 9:30AM EDT | 1,090.00 | 8.15 | 8.25 | 8.60 | -2.06 | -20.18% | 3 | 29 | 59.46% |
| NVDA240607C01100000 | 2024-05-14 10:14AM EDT | 1,100.00 | 7.20 | 7.35 | 7.60 | -0.86 | -10.67% | 31 | 196 | 59.43% |
| NVDA240607C01110000 | 2024-05-13 3:48PM EDT | 1,110.00 | 7.08 | 6.90 | 7.20 | 0.00 | - | 11 | 113 | 60.38% |
| NVDA240607C01120000 | 2024-05-14 9:32AM EDT | 1,120.00 | 5.95 | 5.75 | 6.10 | -0.85 | -12.50% | 4 | 35 | 59.54% |
| NVDA240607C01130000 | 2024-05-14 9:57AM EDT | 1,130.00 | 5.40 | 5.55 | 5.90 | -0.40 | -6.90% | 3 | 33 | 60.80% |
| NVDA240607C01140000 | 2024-05-14 10:21AM EDT | 1,140.00 | 4.96 | 4.75 | 5.05 | -1.27 | -21.71% | 3 | 24 | 60.30% |
| NVDA240607C01150000 | 2024-05-14 10:22AM EDT | 1,150.00 | 4.50 | 4.50 | 4.75 | -0.15 | -3.23% | 17 | 275 | 61.16% |
| NVDA240607C01160000 | 2024-05-14 10:04AM EDT | 1,160.00 | 3.75 | 3.95 | 4.10 | -0.85 | -18.48% | 3 | 57 | 60.93% |
| NVDA240607C01170000 | 2024-05-13 3:23PM EDT | 1,170.00 | 3.85 | 3.60 | 3.85 | 0.00 | - | 3 | 14 | 61.50% |
| NVDA240607C01180000 | 2024-05-14 9:32AM EDT | 1,180.00 | 3.20 | 3.35 | 3.50 | -0.40 | -11.11% | 3 | 41 | 61.97% |
| NVDA240607C01190000 | 2024-05-14 9:30AM EDT | 1,190.00 | 2.57 | 3.00 | 3.20 | -0.65 | -20.19% | 2 | 19 | 62.23% |
| NVDA240607C01200000 | 2024-05-14 10:18AM EDT | 1,200.00 | 2.60 | 2.66 | 2.79 | -0.45 | -14.75% | 21 | 370 | 62.15% |
| NVDA240607C01210000 | 2024-05-13 3:50PM EDT | 1,210.00 | 2.66 | 2.44 | 2.57 | 0.00 | - | 3 | 12 | 62.60% |
| NVDA240607C01220000 | 2024-05-14 9:50AM EDT | 1,220.00 | 2.23 | 2.19 | 2.34 | -0.61 | -21.48% | 1 | 44 | 62.84% |
| NVDA240607C01230000 | 2024-05-10 9:50AM EDT | 1,230.00 | 4.12 | 2.00 | 2.14 | 0.00 | - | 2 | 25 | 63.20% |
| NVDA240607C01240000 | 2024-05-14 10:04AM EDT | 1,240.00 | 1.88 | 1.83 | 1.97 | -0.17 | -8.29% | 1 | 50 | 63.60% |
| NVDA240607C01250000 | 2024-05-14 10:18AM EDT | 1,250.00 | 1.65 | 1.62 | 1.77 | -0.23 | -12.23% | 11 | 65 | 63.68% |
| NVDA240607C01260000 | 2024-05-13 9:46AM EDT | 1,260.00 | 1.80 | 1.56 | 1.72 | 0.00 | - | 1 | 6 | 64.60% |
| NVDA240607C01270000 | 2024-05-13 1:06PM EDT | 1,270.00 | 1.65 | 1.36 | 1.52 | 0.00 | - | 1 | 48 | 64.51% |
| NVDA240607C01280000 | 2024-05-13 12:20PM EDT | 1,280.00 | 1.65 | 1.28 | 1.44 | 0.00 | - | 1 | 7 | 65.15% |
| NVDA240607C01290000 | 2024-05-13 1:11PM EDT | 1,290.00 | 1.39 | 1.18 | 1.32 | 0.00 | - | 3 | 12 | 65.50% |
| NVDA240607C01300000 | 2024-05-14 10:10AM EDT | 1,300.00 | 1.15 | 1.10 | 1.22 | -0.11 | -8.73% | 3 | 322 | 65.94% |
| NVDA240607C01310000 | 2024-05-14 10:05AM EDT | 1,310.00 | 1.07 | 1.01 | 1.10 | -0.97 | -47.55% | 2 | 6 | 66.19% |
| NVDA240607C01320000 | 2024-05-14 9:34AM EDT | 1,320.00 | 0.95 | 0.96 | 1.09 | -0.28 | -22.76% | 1 | 72 | 67.04% |
| NVDA240607C01330000 | 2024-05-07 11:23AM EDT | 1,330.00 | 1.93 | 0.84 | 0.96 | 0.00 | - | 1 | 4 | 66.92% |
| NVDA240607C01340000 | 2024-05-14 9:38AM EDT | 1,340.00 | 0.88 | 0.79 | 0.90 | -0.04 | -4.35% | 1 | 15 | 67.43% |
| NVDA240607C01350000 | 2024-05-14 9:35AM EDT | 1,350.00 | 0.72 | 0.74 | 0.87 | -0.19 | -20.88% | 1 | 84 | 68.04% |
| NVDA240607C01360000 | 2024-05-13 11:55AM EDT | 1,360.00 | 0.95 | 0.68 | 0.83 | 0.00 | - | 1 | 9 | 68.53% |
| NVDA240607C01370000 | 2024-05-13 2:47PM EDT | 1,370.00 | 0.66 | 0.61 | 0.74 | -0.09 | -12.00% | 1 | 18 | 68.56% |
| NVDA240607C01380000 | 2024-05-13 2:53PM EDT | 1,380.00 | 0.62 | 0.57 | 0.69 | 0.00 | - | 5 | 6 | 68.97% |
| NVDA240607C01390000 | 2024-05-13 3:04PM EDT | 1,390.00 | 0.60 | 0.53 | 0.65 | -0.05 | -7.14% | 1 | 4 | 69.39% |
| NVDA240607C01400000 | 2024-05-14 10:07AM EDT | 1,400.00 | 0.55 | 0.49 | 0.60 | -0.06 | -9.84% | 2 | 113 | 69.70% |
| NVDA240607C01450000 | 2024-05-13 2:29PM EDT | 1,450.00 | 0.41 | 0.34 | 0.46 | 0.00 | - | 11 | 28 | 71.80% |
| NVDA240607C01500000 | 2024-05-14 10:14AM EDT | 1,500.00 | 0.34 | 0.23 | 0.36 | 0.00 | - | 3 | 62 | 73.73% |
| NVDA240607C01550000 | 2024-05-13 10:41AM EDT | 1,550.00 | 0.37 | 0.16 | 0.29 | 0.00 | - | 2 | 21 | 75.68% |
| NVDA240607C01600000 | 2024-05-14 9:33AM EDT | 1,600.00 | 0.21 | 0.14 | 0.24 | 0.00 | - | 4 | 110 | 78.32% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 260.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 34 | 148.83% |
| NVDA240607P00300000 | 2024-05-06 10:12AM EDT | 300.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | - | 1 | 134.77% |
| NVDA240607P00320000 | 2024-05-08 3:31PM EDT | 320.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 8 | 126.17% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 330.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 123.44% |
| NVDA240607P00340000 | 2024-05-07 10:29AM EDT | 340.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 118.75% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 350.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 5 | 115.63% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 0.21 | 0.01 | 0.09 | 0.00 | - | - | 1 | 114.45% |
| NVDA240607P00390000 | 2024-05-08 1:50PM EDT | 390.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 104.69% |
| NVDA240607P00400000 | 2024-05-10 3:15PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 101.95% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 410.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 99.61% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 420.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 96.88% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 94.53% |
| NVDA240607P00440000 | 2024-05-13 12:15PM EDT | 440.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 6 | 93.16% |
| NVDA240607P00450000 | 2024-05-10 3:39PM EDT | 450.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 12 | 20 | 91.02% |
| NVDA240607P00460000 | 2024-05-09 3:54PM EDT | 460.00 | 0.19 | 0.02 | 0.15 | -0.01 | -5.00% | 2 | 5 | 89.26% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 470.00 | 0.24 | 0.03 | 0.16 | 0.00 | - | 1 | 1 | 87.50% |
| NVDA240607P00480000 | 2024-05-09 10:33AM EDT | 480.00 | 0.25 | 0.10 | 0.18 | 0.00 | - | 1 | 21 | 88.09% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 490.00 | 0.90 | 0.12 | 0.19 | 0.00 | - | 2 | 2 | 86.23% |
| NVDA240607P00500000 | 2024-05-14 10:06AM EDT | 500.00 | 0.16 | 0.08 | 0.20 | -0.09 | -36.00% | 1 | 14 | 82.72% |
| NVDA240607P00510000 | 2024-05-09 9:41AM EDT | 510.00 | 0.47 | 0.09 | 0.23 | 0.00 | - | 2 | 13 | 81.25% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 520.00 | 0.30 | 0.11 | 0.25 | 0.00 | - | 8 | 23 | 79.69% |
| NVDA240607P00530000 | 2024-05-13 3:08PM EDT | 530.00 | 0.21 | 0.16 | 0.27 | 0.00 | - | 12 | 30 | 78.61% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 540.00 | 0.24 | 0.17 | 0.30 | -0.28 | -53.85% | 2 | 5 | 76.76% |
| NVDA240607P00550000 | 2024-05-13 3:33PM EDT | 550.00 | 0.23 | 0.21 | 0.33 | 0.00 | - | 5 | 52 | 75.44% |
| NVDA240607P00560000 | 2024-05-07 3:25PM EDT | 560.00 | 0.68 | 0.24 | 0.37 | 0.00 | - | 14 | 13 | 73.97% |
| NVDA240607P00570000 | 2024-05-13 3:54PM EDT | 570.00 | 0.38 | 0.29 | 0.41 | 0.00 | - | 1 | 21 | 72.66% |
| NVDA240607P00580000 | 2024-05-09 10:01AM EDT | 580.00 | 0.88 | 0.32 | 0.45 | 0.00 | - | 6 | 9 | 70.95% |
| NVDA240607P00585000 | 2024-05-10 1:54PM EDT | 585.00 | 0.60 | 0.35 | 0.48 | 0.00 | - | 2 | 18 | 70.36% |
| NVDA240607P00590000 | 2024-05-09 3:58PM EDT | 590.00 | 0.86 | 0.38 | 0.51 | 0.00 | - | 2 | 7 | 69.73% |
| NVDA240607P00595000 | 2024-05-07 11:05AM EDT | 595.00 | 1.05 | 0.41 | 0.54 | 0.00 | - | 1 | 9 | 69.04% |
| NVDA240607P00600000 | 2024-05-14 10:05AM EDT | 600.00 | 0.54 | 0.46 | 0.54 | +0.02 | +3.85% | 4 | 232 | 68.26% |
| NVDA240607P00605000 | 2024-05-13 2:56PM EDT | 605.00 | 0.59 | 0.48 | 0.61 | 0.00 | - | 2 | 7 | 67.77% |
| NVDA240607P00610000 | 2024-05-13 12:05PM EDT | 610.00 | 0.65 | 0.52 | 0.65 | 0.00 | - | 11 | 27 | 67.16% |
| NVDA240607P00615000 | 2024-05-09 9:52AM EDT | 615.00 | 1.55 | 0.56 | 0.69 | 0.00 | - | 1 | 19 | 66.50% |
| NVDA240607P00620000 | 2024-05-10 11:58AM EDT | 620.00 | 1.13 | 0.61 | 0.74 | 0.00 | - | 3 | 27 | 65.97% |
| NVDA240607P00625000 | 2024-05-13 11:04AM EDT | 625.00 | 0.88 | 0.66 | 0.75 | 0.00 | - | 2 | 63 | 65.11% |
| NVDA240607P00630000 | 2024-05-13 12:04PM EDT | 630.00 | 0.85 | 0.70 | 0.82 | 0.00 | - | 2 | 47 | 64.55% |
| NVDA240607P00635000 | 2024-05-13 9:30AM EDT | 635.00 | 1.00 | 0.79 | 0.89 | 0.00 | - | 5 | 26 | 64.23% |
| NVDA240607P00640000 | 2024-05-14 9:32AM EDT | 640.00 | 0.98 | 0.83 | 0.93 | -0.02 | -2.00% | 6 | 631 | 63.42% |
| NVDA240607P00645000 | 2024-05-13 11:41AM EDT | 645.00 | 1.20 | 0.88 | 1.05 | 0.00 | - | 1 | 1,174 | 63.04% |
| NVDA240607P00650000 | 2024-05-14 10:01AM EDT | 650.00 | 1.10 | 0.99 | 1.10 | -0.12 | -9.84% | 10 | 155 | 62.54% |
| NVDA240607P00655000 | 2024-05-14 10:14AM EDT | 655.00 | 1.20 | 1.09 | 1.20 | -0.07 | -5.51% | 3 | 739 | 62.16% |
| NVDA240607P00660000 | 2024-05-13 3:09PM EDT | 660.00 | 1.32 | 1.15 | 1.27 | 0.00 | - | 3 | 269 | 61.43% |
| NVDA240607P00665000 | 2024-05-10 9:47AM EDT | 665.00 | 1.95 | 1.29 | 1.42 | 0.00 | - | 2 | 35 | 61.29% |
| NVDA240607P00670000 | 2024-05-13 3:49PM EDT | 670.00 | 1.65 | 1.46 | 1.54 | 0.00 | - | 11 | 88 | 61.05% |
| NVDA240607P00675000 | 2024-05-13 9:32AM EDT | 675.00 | 2.02 | 1.50 | 1.67 | 0.00 | - | 5 | 77 | 60.33% |
| NVDA240607P00680000 | 2024-05-14 9:46AM EDT | 680.00 | 1.90 | 1.76 | 1.83 | -0.20 | -9.52% | 1 | 112 | 60.35% |
| NVDA240607P00685000 | 2024-05-13 1:25PM EDT | 685.00 | 2.22 | 1.87 | 2.01 | 0.00 | - | 45 | 76 | 59.89% |
| NVDA240607P00690000 | 2024-05-14 9:54AM EDT | 690.00 | 2.28 | 2.04 | 2.17 | +0.02 | +0.88% | 12 | 122 | 59.47% |
| NVDA240607P00695000 | 2024-05-14 9:54AM EDT | 695.00 | 2.56 | 2.28 | 2.40 | +0.04 | +1.59% | 11 | 85 | 59.34% |
| NVDA240607P00700000 | 2024-05-13 3:57PM EDT | 700.00 | 2.69 | 2.39 | 2.54 | 0.00 | - | 105 | 352 | 58.59% |
| NVDA240607P00705000 | 2024-05-13 2:55PM EDT | 705.00 | 3.10 | 2.74 | 2.88 | 0.00 | - | 18 | 76 | 58.80% |
| NVDA240607P00710000 | 2024-05-14 10:20AM EDT | 710.00 | 3.20 | 2.91 | 3.05 | -0.10 | -3.03% | 3 | 105 | 58.14% |
| NVDA240607P00715000 | 2024-05-13 3:21PM EDT | 715.00 | 3.60 | 3.30 | 3.55 | 0.00 | - | 67 | 122 | 58.51% |
| NVDA240607P00720000 | 2024-05-14 10:20AM EDT | 720.00 | 3.85 | 3.60 | 3.80 | -0.09 | -2.28% | 3 | 209 | 58.11% |
| NVDA240607P00725000 | 2024-05-14 10:01AM EDT | 725.00 | 4.36 | 3.90 | 4.10 | -0.04 | -0.91% | 1 | 187 | 57.73% |
| NVDA240607P00730000 | 2024-05-14 9:33AM EDT | 730.00 | 4.71 | 4.30 | 4.55 | -0.03 | -0.63% | 4 | 243 | 57.67% |
| NVDA240607P00735000 | 2024-05-14 10:08AM EDT | 735.00 | 5.20 | 4.80 | 5.05 | -0.01 | -0.19% | 5 | 136 | 57.74% |
| NVDA240607P00740000 | 2024-05-14 10:08AM EDT | 740.00 | 5.67 | 5.25 | 5.50 | -0.57 | -9.13% | 3 | 205 | 57.55% |
| NVDA240607P00745000 | 2024-05-14 9:36AM EDT | 745.00 | 6.57 | 5.70 | 5.95 | +0.47 | +7.70% | 1 | 123 | 57.27% |
| NVDA240607P00750000 | 2024-05-14 10:21AM EDT | 750.00 | 6.50 | 6.35 | 6.60 | -0.09 | -1.37% | 7 | 495 | 57.42% |
| NVDA240607P00755000 | 2024-05-13 2:57PM EDT | 755.00 | 7.40 | 6.95 | 7.30 | 0.00 | - | 17 | 106 | 57.44% |
| NVDA240607P00760000 | 2024-05-14 9:38AM EDT | 760.00 | 8.50 | 7.50 | 7.85 | +0.75 | +9.68% | 2 | 140 | 57.13% |
| NVDA240607P00765000 | 2024-05-13 3:33PM EDT | 765.00 | 10.10 | 8.25 | 8.55 | +1.50 | +17.44% | 1 | 162 | 57.12% |
| NVDA240607P00770000 | 2024-05-14 9:49AM EDT | 770.00 | 9.86 | 8.85 | 9.20 | +0.54 | +5.79% | 15 | 137 | 56.80% |
| NVDA240607P00775000 | 2024-05-14 10:21AM EDT | 775.00 | 10.00 | 9.80 | 10.10 | -0.33 | -3.19% | 7 | 137 | 56.99% |
| NVDA240607P00780000 | 2024-05-14 9:40AM EDT | 780.00 | 11.43 | 10.50 | 10.95 | +0.28 | +2.51% | 7 | 201 | 56.78% |
| NVDA240607P00785000 | 2024-05-13 3:56PM EDT | 785.00 | 12.63 | 11.55 | 11.95 | +0.87 | +7.40% | 2 | 113 | 56.93% |
| NVDA240607P00790000 | 2024-05-14 9:34AM EDT | 790.00 | 13.92 | 12.35 | 12.80 | +1.22 | +9.61% | 4 | 206 | 56.63% |
| NVDA240607P00795000 | 2024-05-13 3:56PM EDT | 795.00 | 13.79 | 13.50 | 14.00 | 0.00 | - | 31 | 116 | 56.83% |
| NVDA240607P00800000 | 2024-05-14 9:53AM EDT | 800.00 | 15.70 | 14.50 | 14.95 | +0.80 | +5.37% | 8 | 335 | 56.60% |
| NVDA240607P00805000 | 2024-05-14 9:34AM EDT | 805.00 | 18.60 | 15.90 | 16.25 | +1.76 | +10.45% | 1 | 80 | 56.86% |
| NVDA240607P00810000 | 2024-05-13 3:10PM EDT | 810.00 | 17.80 | 16.75 | 17.40 | 0.00 | - | 26 | 99 | 56.49% |
| NVDA240607P00815000 | 2024-05-14 9:34AM EDT | 815.00 | 21.38 | 18.50 | 19.00 | +2.25 | +11.76% | 1 | 57 | 57.01% |
| NVDA240607P00820000 | 2024-05-14 9:48AM EDT | 820.00 | 21.50 | 19.95 | 20.35 | +1.11 | +5.44% | 2 | 90 | 57.02% |
| NVDA240607P00825000 | 2024-05-14 10:07AM EDT | 825.00 | 22.01 | 20.65 | 21.10 | -0.48 | -2.04% | 5 | 96 | 56.04% |
| NVDA240607P00830000 | 2024-05-14 9:59AM EDT | 830.00 | 24.40 | 22.15 | 22.60 | +0.80 | +3.39% | 6 | 238 | 56.03% |
| NVDA240607P00835000 | 2024-05-14 9:50AM EDT | 835.00 | 25.75 | 24.10 | 24.60 | +0.92 | +3.69% | 8 | 54 | 56.53% |
| NVDA240607P00840000 | 2024-05-14 10:16AM EDT | 840.00 | 27.22 | 25.70 | 26.15 | +1.32 | +5.10% | 5 | 183 | 56.42% |
| NVDA240607P00845000 | 2024-05-14 9:30AM EDT | 845.00 | 30.20 | 27.50 | 28.10 | +1.63 | +5.71% | 2 | 95 | 56.59% |
| NVDA240607P00850000 | 2024-05-13 3:22PM EDT | 850.00 | 32.00 | 29.20 | 29.70 | +2.00 | +6.67% | 11 | 253 | 56.39% |
| NVDA240607P00855000 | 2024-05-14 10:11AM EDT | 855.00 | 32.70 | 31.80 | 32.35 | -0.24 | -0.73% | 34 | 143 | 57.25% |
| NVDA240607P00860000 | 2024-05-14 10:14AM EDT | 860.00 | 35.07 | 33.10 | 33.65 | +1.37 | +4.07% | 41 | 147 | 56.48% |
| NVDA240607P00865000 | 2024-05-14 10:14AM EDT | 865.00 | 37.18 | 35.70 | 36.20 | +1.21 | +3.36% | 11 | 233 | 57.09% |
| NVDA240607P00870000 | 2024-05-14 10:14AM EDT | 870.00 | 38.89 | 36.65 | 37.25 | +0.78 | +2.05% | 8 | 138 | 55.83% |
| NVDA240607P00875000 | 2024-05-13 3:25PM EDT | 875.00 | 41.25 | 39.35 | 39.90 | +0.88 | +2.18% | 2 | 72 | 56.38% |
| NVDA240607P00880000 | 2024-05-13 3:24PM EDT | 880.00 | 42.58 | 42.20 | 42.70 | 0.00 | - | 54 | 79 | 56.99% |
| NVDA240607P00885000 | 2024-05-14 9:58AM EDT | 885.00 | 46.30 | 43.90 | 44.50 | +1.99 | +4.49% | 4 | 228 | 56.34% |
| NVDA240607P00890000 | 2024-05-14 10:05AM EDT | 890.00 | 48.40 | 45.70 | 46.30 | +2.01 | +4.33% | 7 | 301 | 55.67% |
| NVDA240607P00895000 | 2024-05-14 10:01AM EDT | 895.00 | 50.85 | 48.20 | 48.80 | +1.90 | +3.88% | 205 | 121 | 55.68% |
| NVDA240607P00900000 | 2024-05-14 10:21AM EDT | 900.00 | 52.40 | 50.95 | 51.60 | +0.55 | +1.06% | 268 | 607 | 55.90% |
| NVDA240607P00905000 | 2024-05-14 10:22AM EDT | 905.00 | 54.15 | 54.60 | 55.20 | -1.05 | -1.80% | 11 | 209 | 56.94% |
| NVDA240607P00910000 | 2024-05-14 10:02AM EDT | 910.00 | 58.87 | 56.80 | 57.45 | +1.27 | +2.20% | 6 | 154 | 56.42% |
| NVDA240607P00915000 | 2024-05-14 10:19AM EDT | 915.00 | 62.15 | 60.05 | 60.65 | +1.80 | +2.98% | 4 | 64 | 56.88% |
| NVDA240607P00920000 | 2024-05-14 10:22AM EDT | 920.00 | 62.70 | 62.90 | 63.50 | -5.81 | -7.82% | 3 | 38 | 56.86% |
| NVDA240607P00925000 | 2024-05-10 10:12AM EDT | 925.00 | 72.25 | 65.80 | 66.45 | 0.00 | - | 19 | 44 | 56.85% |
| NVDA240607P00930000 | 2024-05-14 10:22AM EDT | 930.00 | 68.65 | 68.70 | 69.40 | -1.15 | -1.62% | 1 | 23 | 56.76% |
| NVDA240607P00935000 | 2024-05-13 3:18PM EDT | 935.00 | 71.66 | 70.85 | 73.10 | 0.00 | - | 1 | 20 | 56.59% |
| NVDA240607P00940000 | 2024-05-14 10:18AM EDT | 940.00 | 76.75 | 73.85 | 76.15 | +2.09 | +2.80% | 3 | 368 | 56.46% |
| NVDA240607P00945000 | 2024-05-09 10:42AM EDT | 945.00 | 92.73 | 77.55 | 79.15 | 0.00 | - | 3 | 4 | 56.61% |
| NVDA240607P00950000 | 2024-05-14 9:56AM EDT | 950.00 | 83.55 | 78.80 | 80.60 | +3.55 | +4.44% | 1 | 85 | 54.48% |
| NVDA240607P00955000 | 2024-05-13 2:48PM EDT | 955.00 | 85.55 | 83.15 | 84.95 | 0.00 | - | 6 | 2 | 55.58% |
| NVDA240607P00960000 | 2024-05-13 2:50PM EDT | 960.00 | 88.35 | 87.55 | 89.05 | 0.00 | - | 2 | 250 | 56.51% |
| NVDA240607P00965000 | 2024-05-13 9:46AM EDT | 965.00 | 103.00 | 89.20 | 91.45 | 0.00 | - | 2 | 8 | 54.86% |
| NVDA240607P00970000 | 2024-05-14 9:46AM EDT | 970.00 | 96.05 | 93.80 | 96.70 | +0.65 | +0.68% | 2 | 57 | 56.45% |
| NVDA240607P00975000 | 2024-05-13 3:44PM EDT | 975.00 | 98.05 | 94.90 | 98.50 | 0.00 | - | 91 | 20 | 53.92% |
| NVDA240607P00980000 | 2024-05-13 3:27PM EDT | 980.00 | 102.25 | 101.00 | 104.10 | 0.00 | - | 90 | 20 | 56.52% |
| NVDA240607P00985000 | 2024-05-13 3:25PM EDT | 985.00 | 106.10 | 104.30 | 107.75 | 0.00 | - | 25 | 13 | 56.23% |
| NVDA240607P00990000 | 2024-05-13 2:58PM EDT | 990.00 | 109.95 | 106.15 | 109.55 | 0.00 | - | 14 | 6 | 53.81% |
| NVDA240607P00995000 | 2024-05-13 3:39PM EDT | 995.00 | 112.80 | 112.65 | 115.40 | 0.00 | - | 30 | 10 | 56.76% |
| NVDA240607P01000000 | 2024-05-13 3:32PM EDT | 1,000.00 | 116.20 | 115.05 | 118.10 | 0.00 | - | 84 | 586 | 55.06% |
| NVDA240607P01005000 | 2024-05-14 10:21AM EDT | 1,005.00 | 121.25 | 120.55 | 122.85 | +1.40 | +1.17% | 1 | 62 | 56.62% |
| NVDA240607P01010000 | 2024-05-13 3:27PM EDT | 1,010.00 | 125.10 | 123.55 | 127.50 | 0.00 | - | 30 | 6 | 56.44% |
| NVDA240607P01015000 | 2024-05-13 2:47PM EDT | 1,015.00 | 129.40 | 125.60 | 129.10 | 0.00 | - | 40 | 10 | 53.37% |
| NVDA240607P01020000 | 2024-05-14 9:46AM EDT | 1,020.00 | 134.65 | 129.55 | 132.80 | -11.20 | -7.68% | 2 | 3 | 52.94% |
| NVDA240607P01025000 | 2024-05-13 2:15PM EDT | 1,025.00 | 136.75 | 134.85 | 138.75 | 0.00 | - | 10 | 6 | 55.12% |
| NVDA240607P01030000 | 2024-05-13 2:15PM EDT | 1,030.00 | 140.35 | 139.00 | 142.10 | 0.00 | - | 40 | 23 | 54.48% |
| NVDA240607P01035000 | 2024-05-13 3:14PM EDT | 1,035.00 | 144.90 | 144.95 | 148.35 | 0.00 | - | 6 | 1 | 57.37% |
| NVDA240607P01040000 | 2024-05-13 2:37PM EDT | 1,040.00 | 148.95 | 147.85 | 151.80 | 0.00 | - | 28 | 10 | 55.74% |
| NVDA240607P01045000 | 2024-05-13 2:13PM EDT | 1,045.00 | 153.55 | 152.70 | 155.85 | 0.00 | - | 6 | 3 | 56.02% |
| NVDA240607P01050000 | 2024-05-13 2:45PM EDT | 1,050.00 | 158.40 | 157.00 | 160.15 | 0.00 | - | 4 | 5 | 56.01% |
| NVDA240607P01055000 | 2024-05-09 1:21PM EDT | 1,055.00 | 176.75 | 161.60 | 165.35 | 0.00 | - | 6 | 4 | 56.96% |
| NVDA240607P01060000 | 2024-05-13 1:03PM EDT | 1,060.00 | 164.15 | 166.05 | 169.75 | 0.00 | - | 4 | 5 | 57.08% |
| NVDA240607P01065000 | 2024-05-13 2:16PM EDT | 1,065.00 | 170.95 | 168.00 | 171.10 | 0.00 | - | 10 | 11 | 51.80% |
| NVDA240607P01070000 | 2024-05-13 2:41PM EDT | 1,070.00 | 174.90 | 174.55 | 178.60 | 0.00 | - | 20 | 14 | 56.82% |
| NVDA240607P01075000 | 2024-05-13 2:40PM EDT | 1,075.00 | 179.65 | 179.40 | 183.15 | 0.00 | - | 4 | 2 | 57.28% |
| NVDA240607P01080000 | 2024-05-13 2:46PM EDT | 1,080.00 | 185.00 | 184.60 | 187.55 | 0.00 | - | 19 | 7 | 57.92% |
| NVDA240607P01090000 | 2024-05-13 2:28PM EDT | 1,090.00 | 192.35 | 193.80 | 197.15 | 0.00 | - | 2 | 2 | 58.72% |
| NVDA240607P01100000 | 2024-05-13 2:41PM EDT | 1,100.00 | 202.20 | 200.50 | 203.45 | 0.00 | - | 10 | 36 | 52.42% |
| NVDA240607P01110000 | 2024-05-13 2:16PM EDT | 1,110.00 | 211.65 | 210.75 | 214.70 | 0.00 | - | 20 | 10 | 56.20% |
| NVDA240607P01150000 | 2024-05-13 2:31PM EDT | 1,150.00 | 249.70 | 246.40 | 251.15 | 0.00 | - | 2 | 1 | 58.39% |
| NVDA240607P01160000 | 2024-05-13 2:36PM EDT | 1,160.00 | 259.28 | 257.15 | 261.35 | 0.00 | - | 4 | 2 | 52.31% |
| NVDA240607P01170000 | 2024-05-13 2:56PM EDT | 1,170.00 | 269.55 | 267.95 | 272.35 | 0.00 | - | 2 | 1 | 57.83% |
| NVDA240607P01200000 | 2024-05-02 10:54AM EDT | 1,200.00 | 359.70 | 297.45 | 301.50 | 0.00 | - | - | 4 | 59.09% |
| NVDA240607P01270000 | 2024-05-13 2:36PM EDT | 1,270.00 | 367.69 | 366.50 | 371.00 | 0.00 | - | 4 | 0 | 63.79% |
| NVDA240607P01280000 | 2024-05-13 2:31PM EDT | 1,280.00 | 377.57 | 376.60 | 381.05 | 0.00 | - | 2 | 0 | 65.54% |
| NVDA240607P01290000 | 2024-05-06 2:17PM EDT | 1,290.00 | 372.20 | 384.95 | 389.30 | 0.00 | - | - | 0 | 69.85% |
| NVDA240607P01300000 | 2024-05-06 2:16PM EDT | 1,300.00 | 381.64 | 396.50 | 400.50 | 0.00 | - | - | 0 | 65.34% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 1,360.00 | 518.75 | 452.70 | 460.05 | 0.00 | - | - | 0 | 82.50% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 1,390.00 | 517.67 | 482.00 | 490.00 | 0.00 | - | - | 0 | 85.71% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 1,450.00 | 531.78 | 545.20 | 552.65 | 0.00 | - | - | 0 | 85.10% |
