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
410.17-12.22 (-2.89%)
收市:04:00PM EDT
414.36 +4.19 (+1.02%)
市前: 05:32AM EDT
價內期權
認購期權範圍2024年6月21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
NVDA240621C000050002023-09-21 9:51AM EDT5.00409.800.000.000.00-300.00%
NVDA240621C000100002023-07-25 9:54AM EDT10.00448.19463.15473.000.00-10590.00%
NVDA240621C000150002023-07-27 12:05PM EDT15.00455.12442.00451.000.00-6220.00%
NVDA240621C000200002023-07-27 12:11PM EDT20.00451.62437.00446.500.00-8410.00%
NVDA240621C000250002023-07-27 12:01PM EDT25.00445.40432.00442.000.00-6850.00%
NVDA240621C000300002023-07-25 9:50AM EDT30.00429.03444.00449.450.00-2340.00%
NVDA240621C000350002023-07-24 2:34PM EDT35.00413.39434.00443.000.00-21380.00%
NVDA240621C000400002023-05-01 1:34PM EDT40.00251.00336.00345.500.00-1100.00%
NVDA240621C000450002023-07-26 11:46AM EDT45.00408.55413.00422.900.00-21380.00%
NVDA240621C000500002023-08-07 9:49AM EDT50.00401.43419.05427.000.00-42660.00%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.670.000.000.00-4000.00%
NVDA240621C000600002023-08-23 3:39PM EDT60.00414.000.000.000.00-500.00%
NVDA240621C000650002023-08-07 9:46AM EDT65.00391.33405.00413.800.00-2134649.02%
NVDA240621C000700002023-08-07 9:56AM EDT70.00387.52400.05408.050.00-37320477.22%
NVDA240621C000750002023-08-24 11:01AM EDT75.00405.000.000.000.00-100.00%
NVDA240621C000800002023-08-24 1:24PM EDT80.00409.500.000.000.00-100.00%
NVDA240621C000850002023-07-24 10:30AM EDT85.00366.74382.00390.700.00-2767340.74%
NVDA240621C000900002023-07-20 11:44AM EDT90.00378.00343.50351.850.00-22756198.54%
NVDA240621C000950002023-09-11 9:42AM EDT95.00360.000.000.000.00-100.00%
NVDA240621C001000002023-09-21 1:01PM EDT100.00318.900.000.000.00-100.00%
NVDA240621C001050002023-09-13 1:09PM EDT105.00357.750.000.000.00-200.00%
NVDA240621C001100002023-09-08 10:00AM EDT110.00356.100.000.000.00-100.00%
NVDA240621C001150002023-07-14 11:14AM EDT115.00361.33295.50305.000.00-141697.91%
NVDA240621C001200002023-09-20 3:31PM EDT120.00313.600.000.000.00-400.00%
NVDA240621C001250002023-08-09 10:22AM EDT125.00314.03337.50344.900.00-1540222.32%
NVDA240621C001300002023-09-20 3:31PM EDT130.00304.210.000.000.00-700.00%
NVDA240621C001350002023-09-21 1:41PM EDT135.00287.200.000.000.00-300.00%
NVDA240621C001400002023-09-19 3:22PM EDT140.00301.580.000.000.00-100.00%
NVDA240621C001450002023-09-20 3:31PM EDT145.00290.010.000.000.00-300.00%
NVDA240621C001500002023-09-21 10:19AM EDT150.00274.000.000.000.00-200.00%
NVDA240621C001550002023-09-20 3:38PM EDT155.00278.000.000.000.00-200.00%
NVDA240621C001600002023-09-21 12:49PM EDT160.00263.300.000.000.00-1700.00%
NVDA240621C001650002023-09-01 9:46AM EDT165.00331.500.000.000.00-100.00%
NVDA240621C001700002023-09-21 12:10PM EDT170.00252.350.000.000.00-200.00%
NVDA240621C001750002023-09-12 12:07PM EDT175.00288.500.000.000.00-100.00%
NVDA240621C001800002023-09-19 10:51AM EDT180.00261.570.000.000.00-400.00%
NVDA240621C001850002023-09-21 3:50PM EDT185.00237.200.000.000.00-700.00%
NVDA240621C001900002023-09-21 9:30AM EDT190.00236.550.000.000.00-100.00%
NVDA240621C001950002023-09-18 3:00PM EDT195.00254.450.000.000.00-100.00%
NVDA240621C002000002023-09-21 10:42AM EDT200.00228.630.000.000.00-100.00%
NVDA240621C002050002023-09-19 2:04PM EDT205.00242.600.000.000.00-200.00%
NVDA240621C002100002023-09-21 1:34PM EDT210.00217.900.000.000.00-300.00%
NVDA240621C002150002023-09-21 1:34PM EDT215.00213.330.000.000.00-300.00%
NVDA240621C002200002023-09-19 3:35PM EDT220.00229.900.000.000.00-10600.00%
NVDA240621C002250002023-09-21 1:46PM EDT225.00204.490.000.000.00-100.00%
NVDA240621C002300002023-09-21 10:18AM EDT230.00200.000.000.000.00-200.00%
NVDA240621C002350002023-09-21 1:48PM EDT235.00197.430.000.000.00-600.00%
NVDA240621C002400002023-09-18 10:37AM EDT240.00209.990.000.000.00-100.00%
NVDA240621C002450002023-09-21 10:19AM EDT245.00187.710.000.000.00-300.00%
NVDA240621C002500002023-09-18 12:23PM EDT250.00207.300.000.000.00-100.00%
NVDA240621C002550002023-09-20 3:34PM EDT255.00188.500.000.000.00-300.00%
NVDA240621C002600002023-09-21 12:11PM EDT260.00172.050.000.000.00-1000.00%
NVDA240621C002650002023-09-20 3:55PM EDT265.00178.750.000.000.00-100.00%
NVDA240621C002700002023-09-20 2:01PM EDT270.00180.380.000.000.00-20300.00%
NVDA240621C002750002023-09-21 12:39PM EDT275.00161.550.000.000.00-200.00%
NVDA240621C002800002023-09-21 3:06PM EDT280.00155.000.000.000.00-200.00%
NVDA240621C002850002023-09-12 3:51PM EDT285.00188.050.000.000.00-200.00%
NVDA240621C002900002023-09-12 11:25AM EDT290.00185.500.000.000.00-100.00%
NVDA240621C002950002023-09-20 2:46PM EDT295.00160.920.000.000.00-200.00%
NVDA240621C003000002023-09-21 3:06PM EDT300.00139.800.000.000.00-400.00%
NVDA240621C003050002023-09-21 3:39PM EDT305.00135.690.000.000.00-200.00%
NVDA240621C003100002023-09-21 11:50AM EDT310.00135.400.000.000.00-100.00%
NVDA240621C003150002023-09-21 10:24AM EDT315.00133.250.000.000.00-200.00%
NVDA240621C003200002023-09-21 3:39PM EDT320.00125.040.000.000.00-100.00%
NVDA240621C003250002023-09-21 10:38AM EDT325.00126.610.000.000.00-1000.00%
NVDA240621C003300002023-09-19 1:29PM EDT330.00137.950.000.000.00-100.00%
NVDA240621C003350002023-09-21 3:37PM EDT335.00114.940.000.000.00-100.00%
NVDA240621C003400002023-09-18 9:30AM EDT340.00125.630.000.000.00-100.00%
NVDA240621C003450002023-09-15 11:16AM EDT345.00136.900.000.000.00-100.00%
NVDA240621C003500002023-09-21 1:46PM EDT350.00107.600.000.000.00-2600.00%
NVDA240621C003550002023-09-21 12:17PM EDT355.00105.090.000.000.00-300.00%
NVDA240621C003600002023-09-21 1:46PM EDT360.00102.280.000.000.00-100.00%
NVDA240621C003650002023-09-19 9:38AM EDT365.00116.000.000.000.00-100.00%
NVDA240621C003700002023-09-21 3:40PM EDT370.0093.650.000.000.00-1500.00%
NVDA240621C003750002023-09-19 12:05PM EDT375.00106.310.000.000.00-100.00%
NVDA240621C003800002023-09-21 2:18PM EDT380.0090.230.000.000.00-500.00%
NVDA240621C003850002023-09-19 1:47PM EDT385.00104.450.000.000.00-500.00%
NVDA240621C003900002023-09-21 2:41PM EDT390.0085.180.000.000.00-500.00%
NVDA240621C003950002023-09-21 10:44AM EDT395.0084.020.000.000.00-300.00%
NVDA240621C004000002023-09-21 3:59PM EDT400.0077.620.000.000.00-5500.00%
NVDA240621C004050002023-09-21 1:55PM EDT405.0078.260.000.000.00-200.00%
NVDA240621C004100002023-09-21 3:56PM EDT410.0073.250.000.000.00-15000.00%
NVDA240621C004150002023-09-21 2:33PM EDT415.0072.800.000.000.00-5400.39%
NVDA240621C004200002023-09-21 3:59PM EDT420.0068.600.000.000.00-6300.78%
NVDA240621C004250002023-09-21 3:09PM EDT425.0067.000.000.000.00-100.78%
NVDA240621C004300002023-09-21 12:33PM EDT430.0066.980.000.000.00-24601.56%
NVDA240621C004350002023-09-21 3:44PM EDT435.0063.150.000.000.00-4901.56%
NVDA240621C004400002023-09-21 12:40PM EDT440.0062.740.000.000.00-2201.56%
NVDA240621C004450002023-09-21 10:36AM EDT445.0061.870.000.000.00-4001.56%
NVDA240621C004500002023-09-21 3:30PM EDT450.0056.620.000.000.00-1903.13%
NVDA240621C004550002023-09-21 2:58PM EDT455.0056.000.000.000.00-903.13%
NVDA240621C004600002023-09-21 3:59PM EDT460.0053.000.000.000.00-2203.13%
NVDA240621C004650002023-09-21 3:39PM EDT465.0051.650.000.000.00-803.13%
NVDA240621C004700002023-09-21 12:03PM EDT470.0051.320.000.000.00-1103.13%
NVDA240621C004750002023-09-21 3:43PM EDT475.0048.590.000.000.00-2203.13%
NVDA240621C004800002023-09-21 3:29PM EDT480.0046.480.000.000.00-8203.13%
NVDA240621C004850002023-09-21 12:41PM EDT485.0047.100.000.000.00-1503.13%
NVDA240621C004900002023-09-21 3:43PM EDT490.0043.990.000.000.00-4703.13%
NVDA240621C004950002023-09-21 3:52PM EDT495.0042.500.000.000.00-203.13%
NVDA240621C005000002023-09-21 3:43PM EDT500.0041.150.000.000.00-10606.25%
NVDA240621C005050002023-09-21 2:39PM EDT505.0041.000.000.000.00-2406.25%
NVDA240621C005100002023-09-21 3:30PM EDT510.0038.120.000.000.00-4006.25%
NVDA240621C005150002023-09-21 3:13PM EDT515.0036.900.000.000.00-5506.25%
NVDA240621C005200002023-09-21 3:59PM EDT520.0035.430.000.000.00-9006.25%
NVDA240621C005250002023-09-21 3:13PM EDT525.0034.500.000.000.00-306.25%
NVDA240621C005300002023-09-21 3:20PM EDT530.0033.490.000.000.00-3106.25%
NVDA240621C005350002023-09-20 3:44PM EDT535.0037.450.000.000.00-2906.25%
NVDA240621C005400002023-09-21 3:16PM EDT540.0031.100.000.000.00-406.25%
NVDA240621C005450002023-09-21 2:37PM EDT545.0031.250.000.000.00-606.25%
NVDA240621C005500002023-09-21 3:59PM EDT550.0028.950.000.000.00-25806.25%
NVDA240621C005550002023-09-21 3:53PM EDT555.0028.300.000.000.00-9306.25%
NVDA240621C005600002023-09-21 3:20PM EDT560.0027.360.000.000.00-1006.25%
NVDA240621C005650002023-09-21 3:11PM EDT565.0026.450.000.000.00-5606.25%
NVDA240621C005700002023-09-21 3:12PM EDT570.0025.500.000.000.00-4106.25%
NVDA240621C005750002023-09-21 3:08PM EDT575.0024.950.000.000.00-5406.25%
NVDA240621C005800002023-09-21 3:42PM EDT580.0023.800.000.000.00-3606.25%
NVDA240621C005850002023-09-20 3:17PM EDT585.0028.100.000.000.00-406.25%
NVDA240621C005900002023-09-19 11:36AM EDT590.0029.550.000.000.00-206.25%
NVDA240621C005950002023-09-21 11:28AM EDT595.0022.550.000.000.00-106.25%
NVDA240621C006000002023-09-21 1:20PM EDT600.0022.000.000.000.00-77906.25%
NVDA240621C006050002023-09-20 3:36PM EDT605.0024.000.000.000.00-306.25%
NVDA240621C006100002023-09-21 3:13PM EDT610.0019.530.000.000.00-306.25%
NVDA240621C006150002023-09-21 3:35PM EDT615.0018.850.000.000.00-206.25%
NVDA240621C006200002023-09-21 11:54AM EDT620.0019.000.000.000.00-61012.50%
NVDA240621C006250002023-09-21 10:31AM EDT625.0019.360.000.000.00-1012.50%
NVDA240621C006300002023-09-18 2:35PM EDT630.0025.000.000.000.00-5012.50%
NVDA240621C006350002023-09-21 10:10AM EDT635.0017.900.000.000.00-1012.50%
NVDA240621C006400002023-09-20 12:55PM EDT640.0021.350.000.000.00-54012.50%
NVDA240621C006450002023-09-21 11:43AM EDT645.0016.430.000.000.00-11012.50%
NVDA240621C006500002023-09-21 3:59PM EDT650.0014.900.000.000.00-63012.50%
NVDA240621C006550002023-09-21 11:21AM EDT655.0015.430.000.000.00-2012.50%
NVDA240621C006600002023-09-21 3:42PM EDT660.0014.000.000.000.00-2012.50%
NVDA240621C006650002023-09-12 1:09PM EDT665.0024.500.000.000.00-2012.50%
NVDA240621C006700002023-09-20 9:49AM EDT670.0018.100.000.000.00-3012.50%
NVDA240621C006750002023-09-21 9:31AM EDT675.0014.500.000.000.00-1012.50%
NVDA240621C006800002023-09-21 10:42AM EDT680.0013.320.000.000.00-1012.50%
NVDA240621C006850002023-09-21 10:10AM EDT685.0013.050.000.000.00-10012.50%
NVDA240621C006900002023-09-13 1:23PM EDT690.0022.450.000.000.00-5012.50%
NVDA240621C006950002023-09-15 11:13AM EDT695.0017.900.000.000.00-1012.50%
NVDA240621C007000002023-09-21 2:48PM EDT700.0011.100.000.000.00-16012.50%
NVDA240621C007050002023-09-15 10:28AM EDT705.0017.500.000.000.00-5012.50%
NVDA240621C007100002023-09-20 3:48PM EDT710.0012.050.000.000.00-6012.50%
NVDA240621C007200002023-09-21 11:05AM EDT720.0010.300.000.000.00-2012.50%
NVDA240621C007250002023-09-20 3:40PM EDT725.0011.150.000.000.00-5012.50%
NVDA240621C007300002023-09-20 12:28PM EDT730.0012.200.000.000.00-1012.50%
NVDA240621C007350002023-09-13 9:54AM EDT735.0016.500.000.000.00--012.50%
NVDA240621C007400002023-09-20 10:23AM EDT740.0011.650.000.000.00-5012.50%
NVDA240621C007450002023-09-13 9:54AM EDT745.0015.600.000.000.00--012.50%
NVDA240621C007500002023-09-21 12:51PM EDT750.008.500.000.000.00-3012.50%
NVDA240621C007550002023-09-21 10:40AM EDT755.008.270.000.000.00-1012.50%
NVDA240621C007600002023-09-20 3:38PM EDT760.008.890.000.000.00-1012.50%
NVDA240621C007700002023-09-21 12:57PM EDT770.007.400.000.000.00-6012.50%
NVDA240621C007800002023-09-21 2:15PM EDT780.006.800.000.000.00-3012.50%
NVDA240621C007900002023-09-21 12:36PM EDT790.006.590.000.000.00-4012.50%
NVDA240621C008000002023-09-21 3:56PM EDT800.005.830.000.000.00-15012.50%
NVDA240621C008100002023-09-21 11:47AM EDT810.005.900.000.000.00-1012.50%
NVDA240621C008200002023-09-20 3:40PM EDT820.006.300.000.000.00-19012.50%
NVDA240621C008300002023-09-21 2:58PM EDT830.005.000.000.000.00-1012.50%
NVDA240621C008400002023-09-21 11:00AM EDT840.004.950.000.000.00-1012.50%
NVDA240621C008500002023-09-21 3:51PM EDT850.004.340.000.000.00-15012.50%
NVDA240621C008600002023-09-21 3:19PM EDT860.004.070.000.000.00-4012.50%
NVDA240621C008800002023-09-21 1:46PM EDT880.003.850.000.000.00-2012.50%
NVDA240621C009000002023-09-21 10:35AM EDT900.003.500.000.000.00-1012.50%
NVDA240621C009200002023-09-20 9:46AM EDT920.004.350.000.000.00-2012.50%
NVDA240621C009300002023-09-21 3:51PM EDT930.002.790.000.000.00-24012.50%
NVDA240621C009400002023-09-21 1:44PM EDT940.002.760.000.000.00-1012.50%
NVDA240621C009500002023-09-21 9:33AM EDT950.002.880.000.000.00-1012.50%
NVDA240621C009600002023-09-21 11:18AM EDT960.002.510.000.000.00-2012.50%
NVDA240621C009700002023-09-21 11:18AM EDT970.002.350.000.000.00-2012.50%
NVDA240621C009800002023-09-21 2:58PM EDT980.002.150.000.000.00-2025.00%
NVDA240621C009900002023-09-21 1:58PM EDT990.002.050.000.000.00-1025.00%
NVDA240621C010000002023-09-21 2:58PM EDT1,000.001.930.000.000.00-37025.00%
認沽盤範圍2024年6月21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
NVDA240621P000050002023-09-19 1:07PM EDT5.000.010.000.000.00-100050.00%
NVDA240621P000100002023-09-21 10:52AM EDT10.000.010.000.000.00-100050.00%
NVDA240621P000150002023-09-21 1:19PM EDT15.000.020.000.000.00-3050.00%
NVDA240621P000200002023-07-26 2:06PM EDT20.000.020.000.080.00-2264118.75%
NVDA240621P000250002023-09-07 1:42PM EDT25.000.020.000.000.00-8050.00%
NVDA240621P000300002023-09-19 9:58AM EDT30.000.020.000.000.00-6050.00%
NVDA240621P000350002023-09-20 1:52PM EDT35.000.030.000.000.00-1050.00%
NVDA240621P000400002023-09-18 9:30AM EDT40.000.030.000.000.00-10050.00%
NVDA240621P000450002023-09-19 10:43AM EDT45.000.050.000.000.00-5050.00%
NVDA240621P000500002023-09-19 9:56AM EDT50.000.040.000.000.00-4050.00%
NVDA240621P000550002023-09-07 9:39AM EDT55.000.090.000.000.00-1050.00%
NVDA240621P000600002023-09-21 3:08PM EDT60.000.100.000.000.00-1050.00%
NVDA240621P000650002023-09-13 1:48PM EDT65.000.100.000.000.00-1050.00%
NVDA240621P000700002023-09-12 2:40PM EDT70.000.120.000.000.00-24050.00%
NVDA240621P000750002023-09-19 1:18PM EDT75.000.100.000.000.00-6050.00%
NVDA240621P000800002023-09-18 2:35PM EDT80.000.100.000.000.00-5025.00%
NVDA240621P000850002023-09-18 12:14PM EDT85.000.250.000.000.00-12025.00%
NVDA240621P000900002023-09-21 3:48PM EDT90.000.240.000.000.00-19025.00%
NVDA240621P000950002023-09-21 9:56AM EDT95.000.270.000.000.00-2025.00%
NVDA240621P001000002023-09-21 10:17AM EDT100.000.290.000.000.00-3025.00%
NVDA240621P001050002023-09-21 10:23AM EDT105.000.280.000.000.00-5025.00%
NVDA240621P001100002023-09-21 3:33PM EDT110.000.420.000.000.00-2025.00%
NVDA240621P001150002023-09-08 10:48AM EDT115.000.480.000.000.00-2025.00%
NVDA240621P001200002023-09-21 3:36PM EDT120.000.560.000.000.00-13025.00%
NVDA240621P001250002023-09-21 3:34PM EDT125.000.590.000.000.00-2025.00%
NVDA240621P001300002023-09-21 11:03AM EDT130.000.590.000.000.00-2025.00%
NVDA240621P001350002023-09-19 11:45AM EDT135.000.650.000.000.00-1025.00%
NVDA240621P001400002023-09-21 12:31PM EDT140.000.810.000.000.00-1025.00%
NVDA240621P001450002023-09-21 1:04PM EDT145.000.850.000.000.00-5025.00%
NVDA240621P001500002023-09-21 3:57PM EDT150.000.930.000.000.00-14025.00%
NVDA240621P001550002023-09-21 2:45PM EDT155.001.060.000.000.00-1025.00%
NVDA240621P001600002023-09-21 12:01PM EDT160.001.190.000.000.00-1025.00%
NVDA240621P001650002023-09-21 3:19PM EDT165.001.380.000.000.00-2025.00%
NVDA240621P001700002023-09-15 1:56PM EDT170.001.330.000.000.00-5025.00%
NVDA240621P001750002023-09-21 10:39AM EDT175.001.550.000.000.00-4025.00%
NVDA240621P001800002023-09-21 3:22PM EDT180.001.820.000.000.00-5025.00%
NVDA240621P001850002023-09-07 2:42PM EDT185.001.930.000.000.00-12012.50%
NVDA240621P001900002023-09-15 3:24PM EDT190.001.930.000.000.00-2012.50%
NVDA240621P001950002023-09-21 3:36PM EDT195.002.460.000.000.00-2012.50%
NVDA240621P002000002023-09-21 3:26PM EDT200.002.690.000.000.00-29012.50%
NVDA240621P002050002023-09-21 12:41PM EDT205.002.910.000.000.00-473012.50%
NVDA240621P002100002023-09-21 12:35PM EDT210.003.240.000.000.00-3012.50%
NVDA240621P002150002023-09-21 3:33PM EDT215.003.630.000.000.00-4012.50%
NVDA240621P002200002023-09-21 3:49PM EDT220.003.950.000.000.00-30012.50%
NVDA240621P002250002023-09-21 9:49AM EDT225.004.300.000.000.00-40012.50%
NVDA240621P002300002023-09-21 3:16PM EDT230.004.800.000.000.00-12012.50%
NVDA240621P002350002023-09-18 3:03PM EDT235.004.340.000.000.00-5012.50%
NVDA240621P002400002023-09-18 9:30AM EDT240.005.200.000.000.00-4012.50%
NVDA240621P002450002023-09-19 12:06PM EDT245.005.500.000.000.00-6012.50%
NVDA240621P002500002023-09-21 3:16PM EDT250.006.850.000.000.00-70012.50%
NVDA240621P002550002023-09-21 9:46AM EDT255.007.050.000.000.00-1012.50%
NVDA240621P002600002023-09-21 3:29PM EDT260.008.140.000.000.00-4012.50%
NVDA240621P002650002023-09-21 3:29PM EDT265.008.860.000.000.00-45012.50%
NVDA240621P002700002023-09-21 12:44PM EDT270.009.250.000.000.00-23012.50%
NVDA240621P002750002023-09-21 12:09PM EDT275.0010.110.000.000.00-9012.50%
NVDA240621P002800002023-09-21 3:59PM EDT280.0011.300.000.000.00-1106.25%
NVDA240621P002850002023-09-21 10:40AM EDT285.0011.500.000.000.00-6206.25%
NVDA240621P002900002023-09-21 10:24AM EDT290.0012.500.000.000.00-606.25%
NVDA240621P002950002023-09-21 12:09PM EDT295.0013.800.000.000.00-306.25%
NVDA240621P003000002023-09-21 3:32PM EDT300.0015.400.000.000.00-4606.25%
NVDA240621P003050002023-09-21 11:24AM EDT305.0015.870.000.000.00-306.25%
NVDA240621P003100002023-09-21 2:25PM EDT310.0017.130.000.000.00-506.25%
NVDA240621P003150002023-09-21 1:34PM EDT315.0018.100.000.000.00-206.25%
NVDA240621P003200002023-09-21 2:59PM EDT320.0020.050.000.000.00-40206.25%
NVDA240621P003250002023-09-21 12:10PM EDT325.0021.200.000.000.00-4906.25%
NVDA240621P003300002023-09-21 2:52PM EDT330.0022.700.000.000.00-1206.25%
NVDA240621P003350002023-09-20 9:58AM EDT335.0019.950.000.000.00-306.25%
NVDA240621P003400002023-09-21 1:42PM EDT340.0025.150.000.000.00-1003.13%
NVDA240621P003450002023-09-21 1:20PM EDT345.0026.900.000.000.00-2203.13%
NVDA240621P003500002023-09-21 3:32PM EDT350.0030.000.000.000.00-4903.13%
NVDA240621P003550002023-09-21 11:52AM EDT355.0030.650.000.000.00-1003.13%
NVDA240621P003600002023-09-21 3:29PM EDT360.0033.640.000.000.00-4403.13%
NVDA240621P003650002023-09-21 2:51PM EDT365.0034.550.000.000.00-5103.13%
NVDA240621P003700002023-09-21 3:42PM EDT370.0037.400.000.000.00-7903.13%
NVDA240621P003750002023-09-21 3:10PM EDT375.0039.500.000.000.00-201.56%
NVDA240621P003800002023-09-21 3:29PM EDT380.0041.910.000.000.00-2201.56%
NVDA240621P003850002023-09-21 9:54AM EDT385.0043.450.000.000.00-3101.56%
NVDA240621P003900002023-09-21 3:36PM EDT390.0046.200.000.000.00-7601.56%
NVDA240621P003950002023-09-21 3:10PM EDT395.0048.570.000.000.00-1400.78%
NVDA240621P004000002023-09-21 3:53PM EDT400.0051.010.000.000.00-21900.78%
NVDA240621P004050002023-09-21 3:45PM EDT405.0053.090.000.000.00-1700.39%
NVDA240621P004100002023-09-21 3:48PM EDT410.0055.850.000.000.00-41100.03%
NVDA240621P004150002023-09-21 3:45PM EDT415.0058.320.000.000.00-5200.00%
NVDA240621P004200002023-09-21 3:20PM EDT420.0061.300.000.000.00-2700.00%
NVDA240621P004250002023-09-21 3:16PM EDT425.0064.500.000.000.00-2800.00%
NVDA240621P004300002023-09-21 12:22PM EDT430.0065.880.000.000.00-300.00%
NVDA240621P004350002023-09-21 3:21PM EDT435.0069.740.000.000.00-4600.00%
NVDA240621P004400002023-09-21 3:02PM EDT440.0072.200.000.000.00-1200.00%
NVDA240621P004450002023-09-21 11:42AM EDT445.0074.200.000.000.00-1200.00%
NVDA240621P004500002023-09-21 3:56PM EDT450.0079.200.000.000.00-1300.00%
NVDA240621P004550002023-09-21 9:46AM EDT455.0080.000.000.000.00-100.00%
NVDA240621P004600002023-09-21 12:30PM EDT460.0083.550.000.000.00-500.00%
NVDA240621P004650002023-09-21 1:46PM EDT465.0086.120.000.000.00-1100.00%
NVDA240621P004700002023-09-21 10:19AM EDT470.0089.340.000.000.00-1100.00%
NVDA240621P004750002023-09-21 9:54AM EDT475.0094.400.000.000.00-100.00%
NVDA240621P004800002023-09-20 9:45AM EDT480.0084.880.000.000.00-100.00%
NVDA240621P004850002023-09-21 2:28PM EDT485.00101.250.000.000.00-100.00%
NVDA240621P004900002023-09-21 10:01AM EDT490.00104.750.000.000.00-100.00%
NVDA240621P004950002023-09-21 12:38PM EDT495.00107.510.000.000.00-100.00%
NVDA240621P005000002023-09-21 1:13PM EDT500.00110.930.000.000.00-2500.00%
NVDA240621P005050002023-09-21 1:34PM EDT505.00113.500.000.000.00-100.00%
NVDA240621P005100002023-09-21 10:19AM EDT510.00117.550.000.000.00-200.00%
NVDA240621P005150002023-09-21 9:32AM EDT515.00119.250.000.000.00-100.00%
NVDA240621P005200002023-09-15 3:10PM EDT520.00110.970.000.000.00-2000.00%
NVDA240621P005250002023-09-15 9:43AM EDT525.00107.500.000.000.00-200.00%
NVDA240621P005300002023-09-06 10:11AM EDT530.00103.000.000.000.00-100.00%
NVDA240621P005350002023-09-18 10:09AM EDT535.00125.000.000.000.00-200.00%
NVDA240621P005400002023-09-08 11:04AM EDT540.00118.810.000.000.00-200.00%
NVDA240621P005450002023-08-30 2:31PM EDT545.00103.400.000.000.00-300.00%
NVDA240621P005500002023-09-21 11:44AM EDT550.00147.880.000.000.00-100.00%
NVDA240621P005550002023-08-22 2:53PM EDT555.00136.06152.70158.700.00-11836.84%
NVDA240621P005600002023-09-15 2:18PM EDT560.00141.000.000.000.00-100.00%
NVDA240621P005650002023-08-22 11:52AM EDT565.00143.00161.20168.650.00-2338.07%
NVDA240621P005700002023-09-15 9:30AM EDT570.00142.890.000.000.00-200.00%
NVDA240621P005750002023-09-19 11:27AM EDT575.00157.150.000.000.00-200.00%
NVDA240621P005800002023-09-18 11:45AM EDT580.00156.910.000.000.00-200.00%
NVDA240621P005850002023-09-05 3:41PM EDT585.00130.780.000.000.00-200.00%
NVDA240621P005900002023-09-12 10:02AM EDT590.00154.930.000.000.00-100.00%
NVDA240621P005950002023-08-30 11:42AM EDT595.00135.730.000.000.00-400.00%
NVDA240621P006000002023-09-20 2:14PM EDT600.00177.900.000.000.00-2500.00%
NVDA240621P006100002023-09-20 12:17PM EDT610.00183.130.000.000.00-100.00%
NVDA240621P006150002023-09-08 11:42AM EDT615.00173.060.000.000.00-200.00%
NVDA240621P006200002023-08-21 11:50AM EDT620.00188.24191.35193.050.00-2350.00%
NVDA240621P006250002023-09-11 9:48AM EDT625.00189.050.000.000.00-200.00%
NVDA240621P006300002023-08-17 10:18AM EDT630.00207.30196.80201.150.00-2120.00%
NVDA240621P006350002023-09-07 1:11PM EDT635.00190.450.000.000.00-1200.00%
NVDA240621P006400002023-08-17 10:16AM EDT640.00215.15206.30210.350.00-22870.00%
NVDA240621P006450002023-09-08 11:29AM EDT645.00198.540.000.000.00-200.00%
NVDA240621P006500002023-09-11 11:25AM EDT650.00209.500.000.000.00-300.00%
NVDA240621P006550002023-09-11 12:00PM EDT655.00214.600.000.000.00-200.00%
NVDA240621P006600002023-08-16 12:39PM EDT660.00232.45223.80227.050.00-2240.00%
NVDA240621P006650002023-09-20 2:34PM EDT665.00234.280.000.000.00-200.00%
NVDA240621P006700002023-09-08 11:39AM EDT670.00219.190.000.000.00-2400.00%
NVDA240621P006750002023-09-18 9:52AM EDT675.00243.020.000.000.00-200.00%
NVDA240621P006800002023-08-10 2:11PM EDT680.00261.69227.85232.950.00-350.00%
NVDA240621P006850002023-09-08 1:20PM EDT685.00233.350.000.000.00-1200.00%
NVDA240621P006900002023-09-21 10:59AM EDT690.00274.190.000.000.00-200.00%
NVDA240621P006950002023-09-14 1:58PM EDT695.00244.870.000.000.00-200.00%
NVDA240621P007000002023-09-15 11:53AM EDT700.00260.110.000.000.00-600.00%
NVDA240621P007050002023-09-08 11:43AM EDT705.00251.140.000.000.00-1100.00%
NVDA240621P007100002023-09-21 1:29PM EDT710.00293.820.000.000.00-300.00%
NVDA240621P007200002023-09-20 11:46AM EDT720.00285.350.000.000.00-1100.00%
NVDA240621P007250002023-09-19 2:12PM EDT725.00289.950.000.000.00-200.00%
NVDA240621P007300002023-09-19 2:34PM EDT730.00294.060.000.000.00-700.00%
NVDA240621P007400002023-09-19 11:05AM EDT740.00307.130.000.000.00-500.00%
NVDA240621P007500002023-09-18 3:00PM EDT750.00312.810.000.000.00-500.00%
NVDA240621P007600002023-09-14 10:06AM EDT760.00304.150.000.000.00-800.00%
NVDA240621P007700002023-09-20 3:10PM EDT770.00344.500.000.000.00-1100.00%
NVDA240621P007800002023-09-19 2:44PM EDT780.00343.150.000.000.00-400.00%
NVDA240621P007900002023-09-19 2:42PM EDT790.00353.220.000.000.00-1800.00%
NVDA240621P007950002023-09-19 2:40PM EDT795.00357.760.000.000.00-42-0.00%
NVDA240621P008000002023-09-20 1:22PM EDT800.00367.710.000.000.00-300.00%
NVDA240621P008100002023-09-20 11:47AM EDT810.00375.190.000.000.00-200.00%
NVDA240621P008200002023-09-21 10:46AM EDT820.00403.500.000.000.00-100.00%
NVDA240621P008300002023-09-19 2:47PM EDT830.00393.930.000.000.00-5500.00%
NVDA240621P008400002023-09-19 2:24PM EDT840.00403.470.000.000.00-6800.00%
NVDA240621P008500002023-09-19 2:17PM EDT850.00417.530.000.000.00-1100.00%
NVDA240621P008600002023-09-21 10:45AM EDT860.00443.830.000.000.00-200.00%
NVDA240621P008800002023-09-20 10:57AM EDT880.00445.410.000.000.00-900.00%
NVDA240621P009000002023-09-19 2:18PM EDT900.00465.360.000.000.00-4800.00%
NVDA240621P009200002023-09-08 3:11PM EDT920.00464.870.000.000.00-16600.00%
NVDA240621P009300002023-09-08 11:29AM EDT930.00473.350.000.000.00-10000.00%
NVDA240621P009400002023-09-08 11:28AM EDT940.00483.210.000.000.00-200.00%
NVDA240621P009500002023-09-05 1:50PM EDT950.00465.630.000.000.00-3400.00%
NVDA240621P009600002023-09-19 2:12PM EDT960.00524.970.000.000.00-200.00%
NVDA240621P009700002023-08-30 11:42AM EDT970.00476.770.000.000.00--00.00%
NVDA240621P009800002023-09-01 1:31PM EDT980.00494.370.000.000.00-200.00%
NVDA240621P009900002023-09-01 1:30PM EDT990.00504.620.000.000.00-100.00%
NVDA240621P010000002023-09-08 11:27AM EDT1,000.00543.170.000.000.00-200.00%