香港股市 將在 8 小時 44 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
878.18-3.68 (-0.42%)
市場開市。 截至 12:42PM 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
NVDA240621C000050002024-04-11 10:45AM EDT5.00880.65877.90880.900.00-124,9620.00%
NVDA240621C000100002024-04-05 11:43AM EDT10.00869.40873.40875.700.00-298853.91%
NVDA240621C000150002024-04-11 9:36AM EDT15.00869.61868.00870.600.00-235681.20%
NVDA240621C000200002024-03-15 9:37AM EDT20.00848.00860.15863.950.00-1148530.96%
NVDA240621C000250002024-02-16 11:55AM EDT25.00708.61851.90856.050.00-482368.07%
NVDA240621C000300002024-03-12 11:19AM EDT30.00878.30857.00859.800.00-2375589.06%
NVDA240621C000350002024-02-06 11:51AM EDT35.00644.80889.25895.800.00-21380.00%
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%
NVDA240621C000500002024-04-02 9:31AM EDT50.00834.82833.10835.900.00-2263412.16%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.67365.00372.700.00-401390.00%
NVDA240621C000600002024-03-06 2:15PM EDT60.00835.67819.30822.700.00-1173324.46%
NVDA240621C000650002024-02-01 3:52PM EDT65.00566.00755.40763.250.00-11330.00%
NVDA240621C000700002023-11-21 4:05PM EDT70.00432.73420.05424.100.00-2495600.00%
NVDA240621C000750002024-03-20 3:43PM EDT75.00826.42808.55811.350.00-282349.37%
NVDA240621C000800002024-04-11 3:08PM EDT80.00821.30803.45806.200.00-1698337.61%
NVDA240621C000850002024-01-19 10:45AM EDT85.00493.92639.15645.750.00-16370.00%
NVDA240621C000900002024-04-02 12:48PM EDT90.00803.93794.25796.550.00-1757324.93%
NVDA240621C000950002024-02-09 2:03PM EDT95.00625.00777.65788.500.00-2622296.90%
NVDA240621C001000002024-04-03 10:04AM EDT100.00799.10784.35786.650.00-24645309.38%
NVDA240621C001050002023-09-13 1:09PM EDT105.00357.75349.50359.000.00-26490.00%
NVDA240621C001100002024-01-08 4:24PM EDT110.00410.88591.15595.300.00-18650.00%
NVDA240621C001150002024-03-21 9:33AM EDT115.00805.64769.20771.550.00-1407286.94%
NVDA240621C001200002024-03-19 1:57PM EDT120.00779.15762.90767.700.00-11,719279.94%
NVDA240621C001250002024-03-19 2:06PM EDT125.00772.30759.10761.650.00-1542274.51%
NVDA240621C001300002024-04-09 12:55PM EDT130.00716.02754.45757.100.00-1581271.85%
NVDA240621C001350002024-04-02 10:11AM EDT135.00749.23747.65752.350.00-9999260.28%
NVDA240621C001400002024-04-04 9:30AM EDT140.00764.94743.20747.800.00-12,005258.86%
NVDA240621C001450002024-03-27 9:39AM EDT145.00770.00739.40742.050.00-1867255.41%
NVDA240621C001500002024-03-26 11:08AM EDT150.00796.54733.60738.000.00-12,790251.01%
NVDA240621C001550002024-03-06 10:48AM EDT155.00734.20714.30717.350.00-14310.00%
NVDA240621C001600002024-04-02 12:49PM EDT160.00736.60723.70728.100.00-303,523242.37%
NVDA240621C001650002024-04-02 9:54AM EDT165.00717.61719.35722.050.00-1391236.63%
NVDA240621C001700002024-04-10 10:32AM EDT170.00700.00713.40718.300.00-31,748233.37%
NVDA240621C001750002024-03-27 9:40AM EDT175.00742.00708.80713.600.00-11,392231.43%
NVDA240621C001800002024-03-22 10:32AM EDT180.00749.84704.05708.750.00-12,504228.61%
NVDA240621C001850002024-04-10 2:55PM EDT185.00683.65699.25703.350.00-2918224.11%
NVDA240621C001900002024-04-10 2:58PM EDT190.00677.35695.10697.500.00-3540220.31%
NVDA240621C001950002024-04-10 1:12PM EDT195.00670.70690.35692.700.00-3620217.92%
NVDA240621C002000002024-04-12 9:43AM EDT200.00693.02683.35688.550.00-52,036211.08%
NVDA240621C002050002024-04-09 10:43AM EDT205.00635.37680.25682.750.00-1495210.69%
NVDA240621C002100002024-04-09 3:59PM EDT210.00644.51675.10677.500.00-2776206.23%
NVDA240621C002150002024-04-03 2:16PM EDT215.00687.10669.95672.450.00-40631202.41%
NVDA240621C002200002024-04-05 9:30AM EDT220.00651.32665.55667.950.00-4795202.08%
NVDA240621C002250002024-04-09 2:12PM EDT225.00623.89658.80663.750.00-15551196.48%
NVDA240621C002300002024-04-04 1:53PM EDT230.00666.94654.50659.350.00-8925196.70%
NVDA240621C002350002024-04-02 12:51PM EDT235.00664.00650.55652.900.00-1645192.71%
NVDA240621C002400002024-04-11 2:14PM EDT240.00662.32643.85648.550.00-11,610187.21%
NVDA240621C002450002024-04-04 1:54PM EDT245.00652.16640.15643.050.00-4702186.32%
NVDA240621C002500002024-04-15 11:29AM EDT250.00639.18635.35638.60+2.06+0.32%663,135185.28%
NVDA240621C002550002024-04-08 11:04AM EDT255.00622.85630.80633.250.00-1822182.75%
NVDA240621C002600002024-04-15 9:33AM EDT260.00632.35625.00628.60-55.65-8.09%3893179.04%
NVDA240621C002650002024-04-10 1:53PM EDT265.00603.30620.20624.500.00-141,253178.83%
NVDA240621C002700002024-04-10 10:37AM EDT270.00602.35615.20619.550.00-21,200176.33%
NVDA240621C002750002024-04-09 2:31PM EDT275.00574.01609.55613.650.00-21,139170.45%
NVDA240621C002800002024-04-12 12:59PM EDT280.00609.40605.55608.350.00-1823169.48%
NVDA240621C002850002024-04-09 3:40PM EDT285.00566.30601.20603.550.00-2235168.81%
NVDA240621C002900002024-04-09 10:27AM EDT290.00564.81596.50599.150.00-4241168.19%
NVDA240621C002950002024-04-02 3:59PM EDT295.00603.79590.85593.300.00-5765162.83%
NVDA240621C003000002024-04-15 11:28AM EDT300.00589.87585.95588.95-13.05-2.16%12,319162.01%
NVDA240621C003050002024-03-07 11:28AM EDT305.00615.23574.35583.300.00-1887143.93%
NVDA240621C003100002024-04-08 11:23AM EDT310.00569.49576.50579.250.00-1890159.09%
NVDA240621C003150002024-04-11 11:48AM EDT315.00574.96571.80574.200.00-1639157.32%
NVDA240621C003200002024-04-09 2:21PM EDT320.00532.20566.15569.000.00-12,678153.58%
NVDA240621C003250002024-04-12 1:22PM EDT325.00565.27561.55564.150.00-2750152.44%
NVDA240621C003300002024-04-08 10:18AM EDT330.00550.79556.80559.750.00-1930151.81%
NVDA240621C003350002024-03-26 3:48PM EDT335.00602.45550.45555.300.00-10808148.33%
NVDA240621C003400002024-04-09 11:29AM EDT340.00504.00546.45549.150.00-2359146.02%
NVDA240621C003450002024-03-11 3:41PM EDT345.00517.34528.20530.800.00-205940.00%
NVDA240621C003500002024-04-15 12:19PM EDT350.00542.00537.00539.15+23.28+4.49%8613142.95%
NVDA240621C003550002024-03-26 9:30AM EDT355.00607.98532.05534.400.00-10356141.48%
NVDA240621C003600002024-04-09 10:27AM EDT360.00494.93527.10529.400.00-1618139.62%
NVDA240621C003650002024-04-11 2:27PM EDT365.00540.42521.55524.550.00-11,678137.07%
NVDA240621C003700002024-04-11 2:27PM EDT370.00535.52517.15519.300.00-23,115135.74%
NVDA240621C003750002024-03-22 10:02AM EDT375.00555.00512.35514.650.00-1352134.74%
NVDA240621C003800002024-04-11 12:27PM EDT380.00517.00507.25509.650.00-3397132.74%
NVDA240621C003850002024-03-26 1:57PM EDT385.00570.49501.80504.350.00-10179129.79%
NVDA240621C003900002024-04-10 9:37AM EDT390.00470.00497.15499.650.00-1344128.99%
NVDA240621C003950002024-03-12 10:53AM EDT395.00512.02495.85498.800.00-4698137.92%
NVDA240621C004000002024-04-12 12:11PM EDT400.00494.90487.20490.050.00-12,292126.13%
NVDA240621C004050002024-04-12 9:51AM EDT405.00492.00482.80485.300.00-1214125.60%
NVDA240621C004100002024-04-12 9:55AM EDT410.00490.65477.40480.150.00-11,824123.11%
NVDA240621C004150002024-04-11 9:30AM EDT415.00464.57472.75475.150.00-2794121.91%
NVDA240621C004200002024-04-11 11:40AM EDT420.00486.00468.10470.50+12.54+2.65%3856121.17%
NVDA240621C004250002024-04-09 12:59PM EDT425.00425.00462.85465.300.00-1388118.91%
NVDA240621C004300002024-04-11 3:13PM EDT430.00476.00457.90460.600.00-11,833117.73%
NVDA240621C004350002024-04-02 11:12AM EDT435.00456.95453.20455.350.00-5228116.17%
NVDA240621C004400002024-04-15 12:13PM EDT440.00455.69447.85450.45-11.31-2.42%114,568114.24%
NVDA240621C004450002024-04-03 10:30AM EDT445.00464.34442.40445.100.00-2372111.63%
NVDA240621C004500002024-04-15 10:37AM EDT450.00454.50437.45440.25+18.15+4.16%211,009110.32%
NVDA240621C004550002024-04-15 10:37AM EDT455.00449.60433.00435.35+23.53+5.52%20595109.60%
NVDA240621C004600002024-04-12 3:12PM EDT460.00423.65427.95431.800.00-31,000109.75%
NVDA240621C004650002024-04-10 9:30AM EDT465.00377.60423.20425.950.00-1801107.50%
NVDA240621C004700002024-04-12 1:31PM EDT470.00421.09418.85421.550.00-11,601107.45%
NVDA240621C004750002024-04-15 11:04AM EDT475.00420.00413.00416.00+39.50+10.38%101,178104.32%
NVDA240621C004800002024-04-12 12:24PM EDT480.00413.87408.00411.100.00-101,073102.95%
NVDA240621C004850002024-04-09 1:36PM EDT485.00367.30403.60406.350.00-2641102.44%
NVDA240621C004900002024-04-10 3:22PM EDT490.00384.95399.05401.400.00-4741101.53%
NVDA240621C004950002024-04-10 12:14PM EDT495.00377.10394.60396.300.00-5634100.56%
NVDA240621C005000002024-04-15 10:06AM EDT500.00397.01389.60391.65+8.23+2.12%63,83399.49%
NVDA240621C005050002024-04-15 10:38AM EDT505.00397.26384.75386.35+18.41+4.86%279197.89%
NVDA240621C005100002024-04-12 2:12PM EDT510.00380.55379.60381.80-1.55-0.41%164696.78%
NVDA240621C005150002024-04-09 3:05PM EDT515.00336.10374.60376.750.00-150895.31%
NVDA240621C005200002024-04-15 11:48AM EDT520.00375.35370.45372.20-5.77-1.51%189895.21%
NVDA240621C005250002024-04-15 9:54AM EDT525.00384.57365.00367.30+21.07+5.80%11,36693.47%
NVDA240621C005300002024-04-12 1:06PM EDT530.00365.86359.85361.850.00-41,07391.49%
NVDA240621C005350002024-04-09 12:46PM EDT535.00321.65355.75357.450.00-346491.57%
NVDA240621C005400002024-04-15 10:00AM EDT540.00358.00350.75352.55+2.48+0.70%574090.29%
NVDA240621C005450002024-04-10 10:02AM EDT545.00329.35345.85348.050.00-61,55189.48%
NVDA240621C005500002024-04-15 11:44AM EDT550.00346.85340.90343.30+9.29+2.75%33,17388.39%
NVDA240621C005550002024-04-10 10:51AM EDT555.00320.80336.35338.250.00-257487.40%
NVDA240621C005600002024-04-12 3:28PM EDT560.00328.50331.35333.600.00-2001,06786.36%
NVDA240621C005650002024-04-12 1:19PM EDT565.00331.10326.50328.600.00-557385.15%
NVDA240621C005700002024-04-12 2:21PM EDT570.00323.00321.20323.500.00-383083.48%
NVDA240621C005750002024-04-10 10:33AM EDT575.00333.00318.25319.90+28.39+9.32%547485.02%
NVDA240621C005800002024-04-12 3:38PM EDT580.00310.60312.15314.200.00-169582.23%
NVDA240621C005850002024-04-10 10:47AM EDT585.00293.90307.60309.300.00-2078881.36%
NVDA240621C005900002024-04-09 2:42PM EDT590.00266.14302.20304.000.00-5261979.50%
NVDA240621C005950002024-04-15 10:00AM EDT595.00318.35298.20299.60+52.05+19.55%250079.46%
NVDA240621C006000002024-04-15 10:55AM EDT600.00298.00293.40295.30+9.68+3.36%25,03178.85%
NVDA240621C006050002024-04-09 2:39PM EDT605.00252.30288.20289.850.00-563977.06%
NVDA240621C006100002024-04-12 2:22PM EDT610.00284.87283.20285.150.00-245476.00%
NVDA240621C006150002024-04-10 12:48PM EDT615.00264.05279.05281.300.00-1063876.18%
NVDA240621C006200002024-04-11 12:27PM EDT620.00283.80274.00275.850.00-486074.54%
NVDA240621C006250002024-04-12 11:42AM EDT625.00281.25268.70271.650.00-2293373.62%
NVDA240621C006300002024-04-15 10:04AM EDT630.00285.30266.10266.85+5.22+1.86%951374.13%
NVDA240621C006350002024-04-15 11:45AM EDT635.00266.60261.15262.35+8.25+3.19%332373.22%
NVDA240621C006400002024-04-12 1:52PM EDT640.00259.25256.50257.750.00-148572.43%
NVDA240621C006450002024-04-12 3:19PM EDT645.00249.45252.15253.350.00-152571.95%
NVDA240621C006500002024-04-15 11:41AM EDT650.00252.80247.60248.60+6.10+2.47%52,73171.11%
NVDA240621C006550002024-04-15 9:56AM EDT655.00261.95243.15243.70+16.20+6.59%255170.23%
NVDA240621C006600002024-04-12 1:19PM EDT660.00243.00237.80239.850.00-111,36869.44%
NVDA240621C006650002024-04-12 12:38PM EDT665.00236.95233.55235.650.00-21,49969.09%
NVDA240621C006700002024-04-12 2:09PM EDT670.00232.55230.20231.050.00-586169.00%
NVDA240621C006750002024-04-15 11:48AM EDT675.00229.60225.80226.70-16.60-6.74%367868.42%
NVDA240621C006800002024-04-15 12:15PM EDT680.00226.05221.25222.15+7.55+3.46%21,16867.63%
NVDA240621C006850002024-04-12 3:33PM EDT685.00216.55216.65217.950.00-549867.00%
NVDA240621C006900002024-04-12 2:28PM EDT690.00213.05212.40213.400.00-6543566.35%
NVDA240621C006950002024-04-12 12:38PM EDT695.00211.25208.05209.200.00-762965.81%
NVDA240621C007000002024-04-15 11:58AM EDT700.00210.22204.25205.15+6.02+2.95%1610,75865.62%
NVDA240621C007050002024-04-15 10:11AM EDT705.00209.15200.15201.10+5.70+2.80%252865.25%
NVDA240621C007100002024-04-12 11:23AM EDT710.00202.79195.25197.050.00-11,11464.46%
NVDA240621C007150002024-04-12 3:06PM EDT715.00202.55192.25192.80+14.10+7.48%569464.48%
NVDA240621C007200002024-04-11 3:50PM EDT720.00206.28187.30189.300.00-651,33263.89%
NVDA240621C007250002024-04-15 10:57AM EDT725.00187.40183.70185.05+4.20+2.29%3491,16963.57%
NVDA240621C007300002024-04-15 9:34AM EDT730.00183.13179.95181.00-0.37-0.20%194263.24%
NVDA240621C007350002024-04-15 10:57AM EDT735.00181.20176.25177.05+2.40+1.34%111,20362.95%
NVDA240621C007400002024-04-12 2:24PM EDT740.00173.00171.00173.350.00-62,18762.05%
NVDA240621C007450002024-04-15 11:01AM EDT745.00171.91168.60169.55+2.51+1.48%155062.36%
NVDA240621C007500002024-04-15 11:12AM EDT750.00168.00164.50165.35+3.00+1.82%1482,15361.71%
NVDA240621C007550002024-04-11 3:37PM EDT755.00177.90161.20162.100.00-7061561.78%
NVDA240621C007600002024-04-15 11:26AM EDT760.00159.00157.45158.00-9.34-5.55%321,73261.27%
NVDA240621C007650002024-04-12 3:28PM EDT765.00151.70153.95154.950.00-465961.28%
NVDA240621C007700002024-04-15 9:40AM EDT770.00160.10150.20151.50+11.90+8.03%32,52660.98%
NVDA240621C007750002024-04-15 10:00AM EDT775.00163.00147.15147.95+15.25+10.32%11,38260.90%
NVDA240621C007800002024-04-15 11:17AM EDT780.00144.35143.55144.35+0.04+0.03%57,56360.55%
NVDA240621C007850002024-04-15 10:39AM EDT785.00147.25140.25141.00+8.80+6.36%651060.38%
NVDA240621C007900002024-04-15 10:43AM EDT790.00143.93136.55137.65+6.03+4.37%43,14060.03%
NVDA240621C007950002024-04-15 11:38AM EDT795.00138.75133.30134.15+4.15+3.08%1376559.77%
NVDA240621C008000002024-04-15 12:22PM EDT800.00131.60130.20131.30+1.60+1.23%1496,37359.77%
NVDA240621C008050002024-04-15 11:24AM EDT805.00128.75127.10127.80+0.50+0.39%258259.50%
NVDA240621C008100002024-04-15 11:27AM EDT810.00126.50124.00125.05+1.50+1.20%191,79459.48%
NVDA240621C008150002024-04-15 11:52AM EDT815.00125.50120.95121.85+3.35+2.74%109659.28%
NVDA240621C008200002024-04-15 11:30AM EDT820.00121.70117.55118.40+3.04+2.56%4722,91958.83%
NVDA240621C008250002024-04-15 11:25AM EDT825.00116.80115.25116.10-7.50-6.03%3221459.16%
NVDA240621C008300002024-04-12 3:25PM EDT830.00111.00112.40113.350.00-2061,74259.10%
NVDA240621C008350002024-04-12 3:21PM EDT835.00107.60109.40109.950.00-3711358.72%
NVDA240621C008400002024-04-15 10:56AM EDT840.00110.95106.70107.15+3.79+3.54%91,68958.63%
NVDA240621C008450002024-04-15 10:55AM EDT845.00106.90103.95104.40+0.44+0.41%116658.51%
NVDA240621C008500002024-04-15 11:51AM EDT850.00104.55101.45101.95+3.60+3.57%1205,45858.55%
NVDA240621C008550002024-04-15 11:34AM EDT855.00102.3598.7099.20+2.85+2.86%2515458.37%
NVDA240621C008600002024-04-15 12:14PM EDT860.0099.5095.8596.30+2.05+2.10%323,06158.07%
NVDA240621C008650002024-04-15 12:23PM EDT865.0094.3593.3093.70+2.79+3.05%1231557.95%
NVDA240621C008700002024-04-15 11:34AM EDT870.0094.5591.0591.55+4.32+4.79%2548058.05%
NVDA240621C008750002024-04-15 12:25PM EDT875.0089.0688.6089.05-0.94-1.04%1831,35557.93%
NVDA240621C008800002024-04-15 12:22PM EDT880.0086.9186.1586.65+0.71+0.82%16142,49557.82%
NVDA240621C008850002024-04-15 11:37AM EDT885.0087.4283.8584.35+3.27+3.89%16252657.76%
NVDA240621C008900002024-04-15 12:15PM EDT890.0082.9081.1581.60+1.39+1.71%2,5061,70457.39%
NVDA240621C008950002024-04-15 12:16PM EDT895.0081.6579.4079.85+2.87+3.64%1471,13257.64%
NVDA240621C009000002024-04-15 12:26PM EDT900.0077.3976.9577.60+0.39+0.51%1,18916,63457.47%
NVDA240621C009050002024-04-15 12:19PM EDT905.0076.7475.0575.45+0.94+1.24%5259357.47%
NVDA240621C009100002024-04-15 12:21PM EDT910.0074.0072.7073.15+0.98+1.34%21967357.25%
NVDA240621C009150002024-04-15 11:28AM EDT915.0072.5670.9571.40+2.46+3.51%2432357.39%
NVDA240621C009200002024-04-15 11:49AM EDT920.0071.0368.9569.40+0.53+0.75%794,91757.33%
NVDA240621C009250002024-04-15 12:15PM EDT925.0069.3866.9567.35+4.13+6.33%5440957.22%
NVDA240621C009300002024-04-15 12:27PM EDT930.0065.0565.0565.45-0.75-1.14%581,30057.17%
NVDA240621C009350002024-04-15 11:33AM EDT935.0065.9863.1563.60+2.23+3.50%1724757.11%
NVDA240621C009400002024-04-15 12:19PM EDT940.0062.9561.5061.85+1.18+1.91%902,01157.14%
NVDA240621C009450002024-04-15 11:54AM EDT945.0063.0059.6060.00+4.13+7.02%746757.03%
NVDA240621C009500002024-04-15 12:18PM EDT950.0059.5357.8558.20+1.38+2.37%6854,69456.95%
NVDA240621C009550002024-04-15 11:04AM EDT955.0057.0556.1556.550.00-15335856.92%
NVDA240621C009600002024-04-15 12:22PM EDT960.0055.3254.6555.00+0.51+0.93%472,35656.96%
NVDA240621C009650002024-04-15 10:21AM EDT965.0058.7952.9053.25+4.66+8.61%1126156.83%
NVDA240621C009700002024-04-15 10:55AM EDT970.0053.9051.2051.60+2.19+4.24%182,32656.71%
NVDA240621C009750002024-04-15 12:23PM EDT975.0050.3049.6049.95+0.40+0.80%1925656.61%
NVDA240621C009800002024-04-15 12:23PM EDT980.0048.8047.9548.35-0.20-0.41%2182356.48%
NVDA240621C009850002024-04-15 10:11AM EDT985.0048.6646.9047.25+2.26+4.87%2111556.71%
NVDA240621C009900002024-04-15 11:17AM EDT990.0046.1845.2545.65-0.25-0.54%81,96056.53%
NVDA240621C009950002024-04-12 3:42PM EDT995.0050.2543.8544.15+5.26+11.69%1022756.44%
NVDA240621C010000002024-04-15 12:22PM EDT1,000.0043.2542.8043.20-0.10-0.23%1,31315,52556.66%
NVDA240621C010100002024-04-15 12:24PM EDT1,010.0040.5540.2540.60+0.10+0.25%4795056.60%
NVDA240621C010200002024-04-15 11:07AM EDT1,020.0039.2137.8538.25+1.16+3.05%131,49256.60%
NVDA240621C010300002024-04-15 11:31AM EDT1,030.0037.3035.5035.85+1.50+4.19%1465256.51%
NVDA240621C010400002024-04-15 11:49AM EDT1,040.0034.6733.3533.65+1.94+5.93%880056.48%
NVDA240621C010500002024-04-15 12:24PM EDT1,050.0031.2031.3031.65-0.60-1.89%562,71056.47%
NVDA240621C010600002024-04-15 11:49AM EDT1,060.0030.5829.3029.60+0.88+2.96%738256.38%
NVDA240621C010700002024-04-15 10:59AM EDT1,070.0029.3027.5027.80+1.62+5.85%752056.38%
NVDA240621C010800002024-04-15 10:54AM EDT1,080.0027.3525.9026.20+0.45+1.67%573356.47%
NVDA240621C010900002024-04-15 10:23AM EDT1,090.0027.7024.1024.35+3.56+14.75%342756.28%
NVDA240621C011000002024-04-15 12:22PM EDT1,100.0022.9022.7523.05-0.30-1.29%5604,42356.45%
NVDA240621C011100002024-04-15 11:31AM EDT1,110.0022.6221.4521.65+0.87+4.00%3794256.53%
NVDA240621C011200002024-04-15 10:39AM EDT1,120.0022.5520.1020.35+2.05+10.00%6470256.56%
NVDA240621C011300002024-04-15 12:22PM EDT1,130.0019.1518.7518.95-0.33-1.69%3793856.47%
NVDA240621C011400002024-04-15 10:53AM EDT1,140.0019.2517.5517.85-0.69-3.46%71,17756.52%
NVDA240621C011500002024-04-15 12:22PM EDT1,150.0016.9016.5016.75-0.05-0.29%242,42556.58%
NVDA240621C011600002024-04-15 10:45AM EDT1,160.0017.1515.4515.65+1.30+8.20%440056.58%
NVDA240621C011700002024-04-15 11:01AM EDT1,170.0015.5014.5514.85+0.75+5.08%21,51756.75%
NVDA240621C011800002024-04-15 12:22PM EDT1,180.0014.0013.7514.00-0.51-3.51%473,23156.90%
NVDA240621C011900002024-04-15 10:42AM EDT1,190.0014.6713.0013.20+1.20+8.91%771757.05%
NVDA240621C012000002024-04-15 12:23PM EDT1,200.0012.3612.1512.35-0.16-1.28%1846,45257.05%
NVDA240621C012100002024-04-15 10:07AM EDT1,210.0013.0211.4011.60+0.93+7.69%960657.11%
NVDA240621C012200002024-04-15 9:44AM EDT1,220.0012.4010.7011.00+1.55+14.29%126757.24%
NVDA240621C012300002024-04-15 9:44AM EDT1,230.0010.7010.1510.35+0.10+0.94%328057.39%
NVDA240621C012400002024-04-12 3:55PM EDT1,240.009.959.459.650.00-329157.35%
NVDA240621C012500002024-04-15 11:24AM EDT1,250.009.408.959.15-0.10-1.05%431,86657.54%
NVDA240621C012600002024-04-15 11:35AM EDT1,260.009.208.458.60+0.12+1.32%1445257.65%
NVDA240621C012700002024-04-15 10:12AM EDT1,270.009.407.958.15+0.70+8.05%1336657.79%
NVDA240621C012800002024-04-15 10:11AM EDT1,280.008.807.507.70+0.70+8.64%442157.92%
NVDA240621C012900002024-04-15 11:18AM EDT1,290.007.507.107.25+0.20+2.74%121,07858.04%
NVDA240621C013000002024-04-15 12:16PM EDT1,300.007.056.756.90+0.04+0.57%473,03458.27%
NVDA240621C013200002024-04-15 11:18AM EDT1,320.006.356.006.15-0.50-7.30%673958.49%
NVDA240621C013400002024-04-15 11:36AM EDT1,340.005.835.355.50+0.03+0.52%537258.75%
NVDA240621C013600002024-04-15 10:12AM EDT1,360.005.704.804.90+0.62+12.20%249759.01%
NVDA240621C013800002024-04-15 11:01AM EDT1,380.004.644.354.45-0.04-0.85%1492259.41%
NVDA240621C014000002024-04-15 12:25PM EDT1,400.003.953.904.05-0.20-4.49%902,11859.76%
NVDA240621C014100002024-04-15 11:45AM EDT1,410.004.053.703.85+0.10+2.53%1045659.91%
NVDA240621C014200002024-04-15 9:32AM EDT1,420.003.953.503.65+0.25+6.76%141060.03%
NVDA240621C014300002024-04-15 9:52AM EDT1,430.003.953.353.45-0.06-1.50%5339460.20%
NVDA240621C014400002024-04-11 3:47PM EDT1,440.003.753.253.35-0.45-10.71%114060.57%
NVDA240621C014500002024-04-15 9:53AM EDT1,450.003.313.003.10-0.34-9.32%7141960.44%
NVDA240621C014600002024-04-15 9:42AM EDT1,460.003.352.902.98+0.20+6.35%1417060.72%
NVDA240621C014700002024-04-12 3:19PM EDT1,470.002.942.762.800.00-1929360.82%
NVDA240621C014800002024-04-12 10:42AM EDT1,480.003.052.622.700.00-242761.02%
NVDA240621C014900002024-04-15 12:00PM EDT1,490.002.752.492.61+0.07+2.61%111,59661.24%
NVDA240621C015000002024-04-15 12:22PM EDT1,500.002.452.402.47-0.10-3.92%3671,55961.42%
NVDA240621C015100002024-04-12 2:32PM EDT1,510.002.502.282.350.00-612661.55%
NVDA240621C015200002024-04-15 11:31AM EDT1,520.002.372.172.24-0.38-13.82%1914861.69%
NVDA240621C015300002024-04-15 9:59AM EDT1,530.002.502.092.16+0.56+28.87%19861.95%
NVDA240621C015400002024-04-12 1:27PM EDT1,540.002.341.992.050.00-111862.07%
NVDA240621C015500002024-04-15 11:29AM EDT1,550.002.051.891.96-0.10-4.65%2624762.21%
NVDA240621C015600002024-04-15 11:06AM EDT1,560.001.981.791.86-0.34-14.66%223662.30%
NVDA240621C015700002024-04-10 10:41AM EDT1,570.001.791.741.790.00-31562.56%
NVDA240621C015800002024-04-12 2:17PM EDT1,580.001.951.651.700.00-616362.66%
NVDA240621C015900002024-04-15 10:15AM EDT1,590.001.921.591.650.00-76562.92%
NVDA240621C016000002024-04-15 10:54AM EDT1,600.001.651.561.62-0.01-0.60%2789763.29%
NVDA240621C016100002024-04-11 9:34AM EDT1,610.001.621.431.500.00-38063.12%
NVDA240621C016200002024-04-12 2:22PM EDT1,620.001.611.391.450.00-111963.39%
NVDA240621C016300002024-04-11 9:30AM EDT1,630.001.301.351.400.00-55163.64%
NVDA240621C016400002024-04-15 9:46AM EDT1,640.001.481.281.35+0.06+4.23%865163.78%
NVDA240621C016500002024-04-12 3:17PM EDT1,650.001.351.221.290.00-1220863.90%
NVDA240621C016600002024-04-12 2:17PM EDT1,660.001.391.181.240.00-21864.11%
NVDA240621C016700002024-04-12 10:33AM EDT1,670.001.411.111.180.00-13264.15%
NVDA240621C016800002024-04-12 2:11PM EDT1,680.001.291.071.140.00-210664.36%
NVDA240621C016900002024-04-12 11:34AM EDT1,690.001.331.021.080.00-35964.43%
NVDA240621C017000002024-04-15 11:19AM EDT1,700.001.120.981.08+0.01+0.90%931,57364.76%
NVDA240621C017100002024-04-10 9:52AM EDT1,710.001.020.951.010.00-12864.84%
NVDA240621C017200002024-04-15 9:34AM EDT1,720.000.940.910.97-0.24-20.34%13964.99%
NVDA240621C017300002024-04-15 10:55AM EDT1,730.001.000.870.940.00-116365.16%
NVDA240621C017400002024-04-15 10:48AM EDT1,740.000.980.830.91-0.11-10.09%217365.31%
NVDA240621C017500002024-04-12 12:32PM EDT1,750.001.050.820.88+0.08+8.25%147065.59%
NVDA240621C017600002024-04-12 3:53PM EDT1,760.000.910.780.830.00-328265.63%
NVDA240621C017700002024-04-12 2:24PM EDT1,770.000.900.750.810.00-32165.82%
NVDA240621C017800002024-04-10 10:32AM EDT1,780.000.730.720.780.00-154965.97%
NVDA240621C017900002024-04-15 9:58AM EDT1,790.000.820.680.77-0.04-4.65%3059666.16%
NVDA240621C018000002024-04-15 12:21PM EDT1,800.000.750.700.74-0.08-9.64%1351,63366.54%
NVDA240621C018100002024-04-05 10:11AM EDT1,810.001.080.630.720.00-13066.48%
NVDA240621C018200002024-04-12 11:34AM EDT1,820.000.800.640.710.00-1512966.92%
NVDA240621C018300002024-04-09 9:33AM EDT1,830.000.700.610.680.00-119766.99%
NVDA240621C018400002024-04-11 12:30PM EDT1,840.000.750.550.650.00-7011666.87%
NVDA240621C018500002024-04-12 2:02PM EDT1,850.000.650.570.63-0.04-5.80%123767.29%
NVDA240621C018600002024-04-09 9:57AM EDT1,860.000.590.550.630.00-31867.58%
NVDA240621C018700002024-04-12 3:26PM EDT1,870.000.620.500.590.00-1104367.41%
NVDA240621C018800002024-04-11 12:45PM EDT1,880.000.700.480.570.00-53867.55%
NVDA240621C018900002024-04-12 2:15PM EDT1,890.000.590.460.560.00-43367.72%
NVDA240621C019000002024-04-15 12:19PM EDT1,900.000.490.480.53-0.09-15.52%4584668.07%
NVDA240621C019100002024-04-11 2:54PM EDT1,910.000.570.450.510.00-512468.09%
NVDA240621C019200002024-04-15 9:30AM EDT1,920.000.520.430.49-0.04-7.14%422168.16%
NVDA240621C019300002024-04-15 9:30AM EDT1,930.000.490.420.48-0.03-5.77%17668.41%
NVDA240621C019400002024-04-15 12:19PM EDT1,940.000.430.430.45-0.05-10.42%444,73868.63%
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
NVDA240621P000050002024-04-05 3:54PM EDT5.000.010.000.010.00-1,5595,864343.75%
NVDA240621P000100002024-03-01 11:46AM EDT10.000.010.000.010.00-501,608293.75%
NVDA240621P000150002024-03-01 10:30AM EDT15.000.010.000.010.00-11,524262.50%
NVDA240621P000200002024-03-01 10:30AM EDT20.000.010.000.010.00-1303243.75%
NVDA240621P000250002024-04-10 10:16AM EDT25.000.010.000.010.00-1508231.25%
NVDA240621P000300002024-03-01 10:30AM EDT30.000.010.000.010.00-1634218.75%
NVDA240621P000350002024-04-10 10:25AM EDT35.000.010.000.010.00-801,143206.25%
NVDA240621P000400002024-03-12 10:47AM EDT40.000.010.000.050.00-1530220.31%
NVDA240621P000450002023-12-06 12:02PM EDT45.000.020.000.040.00-291,158207.81%
NVDA240621P000500002024-02-29 1:33PM EDT50.000.020.000.030.00-21,195196.88%
NVDA240621P000550002023-12-20 10:51AM EDT55.000.020.000.200.00-5357220.70%
NVDA240621P000600002024-03-01 12:46PM EDT60.000.010.000.110.00-3397202.34%
NVDA240621P000650002024-03-13 9:58AM EDT65.000.090.000.060.00-5790186.72%
NVDA240621P000700002024-03-13 10:04AM EDT70.000.100.000.060.00-30444181.25%
NVDA240621P000750002024-04-10 10:14AM EDT75.000.010.000.050.00-51,264173.44%
NVDA240621P000800002024-04-02 11:52AM EDT80.000.020.000.050.00-6431168.75%
NVDA240621P000850002024-03-15 11:17AM EDT85.000.010.000.020.00-1635154.69%
NVDA240621P000900002024-01-24 4:07PM EDT90.000.010.000.070.00-10933164.84%
NVDA240621P000950002024-03-18 3:41PM EDT95.000.020.000.050.00-21,667157.03%
NVDA240621P001000002024-04-12 9:36AM EDT100.000.010.000.010.00-1004,553137.50%
NVDA240621P001050002024-03-08 12:05PM EDT105.000.010.000.080.00-11,326155.47%
NVDA240621P001100002024-03-15 2:37PM EDT110.000.070.000.160.00-141,857160.94%
NVDA240621P001150002024-04-09 12:32PM EDT115.000.010.000.010.00-91,518128.13%
NVDA240621P001200002024-03-08 1:21PM EDT120.000.040.000.070.00-502,122143.75%
NVDA240621P001250002024-03-08 2:31PM EDT125.000.110.000.080.00-11,118142.19%
NVDA240621P001300002024-04-15 11:46AM EDT130.000.010.010.060.00-12,914138.28%
NVDA240621P001350002024-02-23 1:57PM EDT135.000.010.000.170.00-171,089145.70%
NVDA240621P001400002024-04-12 12:21PM EDT140.000.020.000.050.00-13,703129.69%
NVDA240621P001450002024-04-10 12:43PM EDT145.000.010.010.030.00-35,304125.00%
NVDA240621P001500002024-04-12 9:52AM EDT150.000.010.010.060.00-52,539127.73%
NVDA240621P001550002024-02-14 10:43AM EDT155.000.070.000.160.00-21,473134.18%
NVDA240621P001600002024-03-12 11:41AM EDT160.000.230.010.050.00-22,940121.88%
NVDA240621P001650002024-03-18 12:03PM EDT165.000.060.010.070.00-82,206122.27%
NVDA240621P001700002024-03-19 12:43PM EDT170.000.020.010.030.00-42,887114.06%
NVDA240621P001750002024-03-19 12:43PM EDT175.000.030.010.070.00-11,469117.97%
NVDA240621P001800002024-03-26 11:36AM EDT180.000.040.010.040.00-11,905111.72%
NVDA240621P001850002024-04-15 9:57AM EDT185.000.030.000.03+0.01+50.00%172,095106.25%
NVDA240621P001900002024-04-10 3:59PM EDT190.000.040.020.030.00-231,559107.81%
NVDA240621P001950002024-04-15 10:36AM EDT195.000.040.010.05+0.01+33.33%22,013107.81%
NVDA240621P002000002024-04-12 3:52PM EDT200.000.040.020.040.00-855,492105.86%
NVDA240621P002050002024-03-25 3:36PM EDT205.000.070.000.090.00-12,850107.42%
NVDA240621P002100002024-04-04 3:34PM EDT210.000.060.000.090.00-82,821105.86%
NVDA240621P002150002024-04-12 12:12PM EDT215.000.040.010.050.00-12,483100.78%
NVDA240621P002200002024-04-10 12:24PM EDT220.000.050.010.100.00-1001,264103.91%
NVDA240621P002250002024-04-10 10:45AM EDT225.000.060.010.110.00-11,210103.13%
NVDA240621P002300002024-04-12 12:58PM EDT230.000.060.020.110.00-11,917102.15%
NVDA240621P002350002024-04-15 9:48AM EDT235.000.100.030.11+0.06+150.00%46763101.17%
NVDA240621P002400002024-04-05 10:09AM EDT240.000.070.020.120.00-12,46199.61%
NVDA240621P002450002024-04-09 3:15PM EDT245.000.080.030.090.00-301,50296.88%
NVDA240621P002500002024-04-12 12:58PM EDT250.000.080.040.090.00-36,29796.09%
NVDA240621P002550002024-04-12 3:48PM EDT255.000.070.040.110.00-201,59695.70%
NVDA240621P002600002024-04-15 10:23AM EDT260.000.090.050.14-0.01-10.00%34,75896.29%
NVDA240621P002650002024-04-10 3:40PM EDT265.000.080.050.110.00-295093.36%
NVDA240621P002700002024-04-10 3:05PM EDT270.000.110.060.120.00-112,79292.97%
NVDA240621P002750002024-04-15 10:57AM EDT275.000.120.070.150.00-121,22593.16%
NVDA240621P002800002024-04-15 11:20AM EDT280.000.130.070.15+0.01+8.33%152891.80%
NVDA240621P002850002024-04-01 9:52AM EDT285.000.090.090.150.00-581191.21%
NVDA240621P002900002024-04-12 3:21PM EDT290.000.140.090.150.00-41,43889.84%
NVDA240621P002950002024-04-10 11:20AM EDT295.000.090.100.190.00-153090.04%
NVDA240621P003000002024-04-12 1:24PM EDT300.000.160.110.180.00-846,51388.67%
NVDA240621P003050002024-03-27 12:11PM EDT305.000.230.110.210.00-101,36088.28%
NVDA240621P003100002024-04-15 12:22PM EDT310.000.170.150.18+0.02+15.38%22,50987.21%
NVDA240621P003150002024-04-12 3:58PM EDT315.000.160.150.220.00-682286.91%
NVDA240621P003200002024-04-15 12:20PM EDT320.000.190.150.23-0.02-9.52%21,42085.84%
NVDA240621P003250002024-04-15 10:32AM EDT325.000.180.160.21-0.05-21.74%31,49084.38%
NVDA240621P003300002024-04-10 10:38AM EDT330.000.210.170.220.00-15,56083.59%
NVDA240621P003350002024-04-12 12:04PM EDT335.000.190.180.270.00-181,60283.59%
NVDA240621P003400002024-04-05 10:35AM EDT340.000.260.190.280.00-13,70882.76%
NVDA240621P003450002024-04-12 2:42PM EDT345.000.240.200.290.00-177581.93%
NVDA240621P003500002024-04-15 11:06AM EDT350.000.250.240.27-0.02-7.41%155,48981.05%
NVDA240621P003550002024-04-09 12:03PM EDT355.000.360.230.310.00-199980.37%
NVDA240621P003600002024-04-12 2:56PM EDT360.000.290.240.330.00-801,73579.64%
NVDA240621P003650002024-04-01 9:50AM EDT365.000.380.270.340.00-580979.10%
NVDA240621P003700002024-04-12 3:44PM EDT370.000.300.290.350.00-18,45878.32%
NVDA240621P003750002024-04-15 10:57AM EDT375.000.310.290.370.00-42,51277.44%
NVDA240621P003800002024-04-11 9:45AM EDT380.000.300.300.390.00-22,26976.71%
NVDA240621P003850002024-04-12 11:04AM EDT385.000.350.330.400.00-11,09976.07%
NVDA240621P003900002024-04-15 10:43AM EDT390.000.350.340.42-0.13-27.08%11,56775.29%
NVDA240621P003950002024-04-12 9:52AM EDT395.000.390.360.440.00-1001,65774.66%
NVDA240621P004000002024-04-15 11:28AM EDT400.000.480.370.46+0.06+14.29%115,30773.88%
NVDA240621P004050002024-04-12 12:16PM EDT405.000.400.400.480.00-179173.29%
NVDA240621P004100002024-04-12 9:33AM EDT410.000.460.410.500.00-501,03172.49%
NVDA240621P004150002024-04-15 9:34AM EDT415.000.440.440.52-0.07-13.73%2756271.88%
NVDA240621P004200002024-04-12 12:27PM EDT420.000.510.470.540.00-31,39971.24%
NVDA240621P004250002024-04-15 10:32AM EDT425.000.490.490.56-0.03-5.77%296470.51%
NVDA240621P004300002024-04-15 10:02AM EDT430.000.500.500.59-0.09-15.25%21,23669.78%
NVDA240621P004350002024-04-12 1:03PM EDT435.000.620.540.640.00-11,18669.43%
NVDA240621P004400002024-04-08 3:40PM EDT440.000.670.570.660.00-14,79968.75%
NVDA240621P004450002024-04-15 9:34AM EDT445.000.630.590.68-0.08-11.27%1275867.99%
NVDA240621P004500002024-04-15 12:21PM EDT450.000.650.630.71-0.03-4.41%43,93467.43%
NVDA240621P004550002024-04-15 11:43AM EDT455.000.730.670.730.00-682966.80%
NVDA240621P004600002024-04-12 3:03PM EDT460.000.850.700.780.00-101,33366.26%
NVDA240621P004650002024-04-12 1:10PM EDT465.000.720.730.83-0.09-11.11%160265.72%
NVDA240621P004700002024-04-11 2:42PM EDT470.000.760.770.870.00-12,06865.15%
NVDA240621P004750002024-04-11 12:19PM EDT475.000.890.820.920.00-496964.67%
NVDA240621P004800002024-04-12 11:36AM EDT480.000.910.860.960.00-31,40264.06%
NVDA240621P004850002024-04-15 10:12AM EDT485.000.890.910.98-0.11-11.00%284963.40%
NVDA240621P004900002024-04-12 10:50AM EDT490.001.050.961.050.00-11,03362.96%
NVDA240621P004950002024-04-11 3:55PM EDT495.000.991.011.110.00-454862.45%
NVDA240621P005000002024-04-15 11:53AM EDT500.001.071.061.16-0.12-10.08%435,66261.89%
NVDA240621P005050002024-04-11 3:48PM EDT505.001.111.131.220.00-1462461.43%
NVDA240621P005100002024-04-15 9:53AM EDT510.001.121.201.29-0.12-9.68%11,10860.96%
NVDA240621P005150002024-04-11 10:38AM EDT515.001.191.271.36-0.13-9.85%156260.50%
NVDA240621P005200002024-04-12 3:49PM EDT520.001.471.341.450.00-3473460.06%
NVDA240621P005250002024-04-12 11:03AM EDT525.001.641.431.520.00-992859.61%
NVDA240621P005300002024-04-15 10:08AM EDT530.001.451.511.60-0.26-15.20%51,08959.13%
NVDA240621P005350002024-04-15 10:09AM EDT535.001.551.601.69-0.11-6.63%150758.69%
NVDA240621P005400002024-04-15 10:01AM EDT540.001.531.701.78-0.38-19.90%559058.25%
NVDA240621P005450002024-04-12 9:54AM EDT545.001.851.811.890.00-143457.87%
NVDA240621P005500002024-04-15 12:24PM EDT550.001.971.922.03-0.18-8.37%72,99357.53%
NVDA240621P005550002024-04-15 9:53AM EDT555.001.812.052.15-0.35-16.20%31,14557.17%
NVDA240621P005600002024-04-15 9:38AM EDT560.002.102.182.29-0.15-6.67%3099656.81%
NVDA240621P005650002024-04-15 12:19PM EDT565.002.282.322.41-0.32-12.31%1087756.41%
NVDA240621P005700002024-04-12 3:19PM EDT570.002.382.472.58-0.39-14.08%11,13256.10%
NVDA240621P005750002024-04-15 11:16AM EDT575.002.762.632.74-0.24-8.00%960855.76%
NVDA240621P005800002024-04-15 12:19PM EDT580.002.702.802.92-0.50-15.62%411,52155.44%
NVDA240621P005850002024-04-15 12:12PM EDT585.002.842.993.10-0.57-16.72%151,75655.12%
NVDA240621P005900002024-04-15 10:09AM EDT590.002.933.153.30-0.30-9.29%21,07654.76%
NVDA240621P005950002024-04-15 11:55AM EDT595.003.353.353.45-0.19-5.37%51,45454.34%
NVDA240621P006000002024-04-15 11:53AM EDT600.003.493.603.75-0.38-9.82%1814,31154.21%
NVDA240621P006050002024-04-12 3:24PM EDT605.004.303.853.950.00-479053.88%
NVDA240621P006100002024-04-12 3:53PM EDT610.003.904.104.25-0.45-10.34%11,12553.66%
NVDA240621P006150002024-04-15 10:16AM EDT615.003.954.404.50-0.75-15.96%777153.41%
NVDA240621P006200002024-04-15 11:17AM EDT620.004.804.654.85-0.25-4.95%51,27653.17%
NVDA240621P006250002024-04-15 10:44AM EDT625.004.905.005.15-0.65-11.71%897752.95%
NVDA240621P006300002024-04-15 12:26PM EDT630.005.385.305.45-0.39-7.10%1392752.64%
NVDA240621P006350002024-04-15 11:46AM EDT635.005.545.705.80-0.86-13.44%3143452.46%
NVDA240621P006400002024-04-15 9:44AM EDT640.005.756.056.20-0.90-13.53%31,00352.23%
NVDA240621P006450002024-04-12 3:03PM EDT645.006.006.406.55-1.35-18.37%159151.92%
NVDA240621P006500002024-04-15 12:16PM EDT650.006.556.857.00-0.85-11.49%374,08851.77%
NVDA240621P006550002024-04-15 11:26AM EDT655.007.547.407.55-0.86-10.24%2549751.75%
NVDA240621P006600002024-04-15 12:16PM EDT660.007.607.908.05-0.85-10.06%1768851.59%
NVDA240621P006650002024-04-15 10:05AM EDT665.007.308.408.55-2.23-23.40%254751.39%
NVDA240621P006700002024-04-15 11:48AM EDT670.008.658.959.15-1.05-10.82%331,04351.27%
NVDA240621P006750002024-04-15 12:14PM EDT675.009.009.559.75-1.27-12.37%91,42951.14%
NVDA240621P006800002024-04-15 12:10PM EDT680.009.5010.1510.35-1.65-14.80%896450.97%
NVDA240621P006850002024-04-15 11:47AM EDT685.0010.4310.8011.05-1.32-11.23%774250.86%
NVDA240621P006900002024-04-15 11:11AM EDT690.0011.4511.5511.75-1.00-8.03%1373950.78%
NVDA240621P006950002024-04-15 9:30AM EDT695.0012.3412.2512.50-0.83-6.30%352450.64%
NVDA240621P007000002024-04-15 12:17PM EDT700.0012.4513.0513.30-1.50-10.75%946,35350.57%
NVDA240621P007050002024-04-12 12:00PM EDT705.0012.5313.8514.10-1.07-7.87%150250.44%
NVDA240621P007100002024-04-15 12:09PM EDT710.0013.9114.7515.05-2.29-14.14%1555650.42%
NVDA240621P007150002024-04-12 3:00PM EDT715.0015.3515.6015.90-2.18-12.44%128150.26%
NVDA240621P007200002024-04-15 12:09PM EDT720.0015.6416.5016.75-1.74-10.01%1279450.09%
NVDA240621P007250002024-04-15 10:38AM EDT725.0016.0817.4517.80-3.12-16.25%41,29050.02%
NVDA240621P007300002024-04-15 10:43AM EDT730.0017.4518.5518.85-2.15-10.97%31,24450.14%
NVDA240621P007350002024-04-15 10:38AM EDT735.0018.0219.5519.85-3.38-15.79%653649.97%
NVDA240621P007400002024-04-15 12:00PM EDT740.0019.9020.7520.95-2.15-9.75%2797149.86%
NVDA240621P007450002024-04-15 10:57AM EDT745.0021.4221.9522.25-2.83-11.67%1039449.91%
NVDA240621P007500002024-04-15 12:26PM EDT750.0023.1723.1023.35-1.31-5.35%1404,32149.72%
NVDA240621P007550002024-04-12 3:50PM EDT755.0025.3324.3524.700.00-8957049.72%
NVDA240621P007600002024-04-15 11:35AM EDT760.0024.9425.7026.00-2.30-8.44%2081449.63%
NVDA240621P007650002024-04-15 9:40AM EDT765.0025.8127.0027.35-3.28-11.28%265449.54%
NVDA240621P007700002024-04-15 11:56AM EDT770.0027.2528.5028.80-2.80-9.32%191,41849.49%
NVDA240621P007750002024-04-15 11:27AM EDT775.0029.9529.9030.35-2.66-8.16%181,68649.49%
NVDA240621P007800002024-04-15 12:20PM EDT780.0030.6031.4531.80-2.02-6.19%307,78249.36%
NVDA240621P007850002024-04-15 12:20PM EDT785.0032.1333.0533.40-2.70-7.75%1161049.31%
NVDA240621P007900002024-04-15 12:22PM EDT790.0034.2034.6535.00-1.95-5.39%2531,72749.22%
NVDA240621P007950002024-04-15 12:22PM EDT795.0035.8536.3536.70-2.42-6.32%23883149.17%
NVDA240621P008000002024-04-15 12:20PM EDT800.0037.0538.2038.55-2.18-5.56%1866,58049.19%
NVDA240621P008050002024-04-15 10:27AM EDT805.0036.9239.9040.25-4.56-10.99%3011549.06%
NVDA240621P008100002024-04-15 11:31AM EDT810.0041.0041.7542.10-2.66-6.09%231,37349.00%
NVDA240621P008150002024-04-15 12:05PM EDT815.0042.1743.6544.05-3.07-6.79%2015548.98%
NVDA240621P008200002024-04-15 12:05PM EDT820.0044.0745.7546.10-3.43-7.22%751,86748.99%
NVDA240621P008250002024-04-15 11:30AM EDT825.0046.8447.5547.95-2.65-5.35%624548.81%
NVDA240621P008300002024-04-15 11:31AM EDT830.0048.8049.7050.10-2.49-4.85%1359348.81%
NVDA240621P008350002024-04-15 10:04AM EDT835.0045.8951.9052.30-8.96-16.34%1021948.81%
NVDA240621P008400002024-04-15 12:24PM EDT840.0054.0054.1054.45-1.95-3.49%682,42648.73%
NVDA240621P008450002024-04-15 10:56AM EDT845.0055.6656.4056.65-1.95-3.38%919848.65%
NVDA240621P008500002024-04-15 12:21PM EDT850.0057.2858.6559.10-3.24-5.35%2315,11448.70%
NVDA240621P008550002024-04-15 11:02AM EDT855.0059.3060.8561.25-2.90-4.66%629948.51%
NVDA240621P008600002024-04-15 12:21PM EDT860.0061.8763.3063.65-2.93-4.52%621,72948.46%
NVDA240621P008650002024-04-15 10:21AM EDT865.0063.4865.7066.15-4.55-6.69%2531048.43%
NVDA240621P008700002024-04-15 11:21AM EDT870.0069.0268.0568.50-2.51-3.51%3546248.27%
NVDA240621P008750002024-04-15 10:53AM EDT875.0068.3971.0571.50-4.19-5.77%4029148.51%
NVDA240621P008800002024-04-15 12:26PM EDT880.0073.5073.4073.70-1.90-2.54%1251,27748.18%
NVDA240621P008850002024-04-15 11:28AM EDT885.0075.5076.0076.35-3.44-4.36%8832848.11%
NVDA240621P008900002024-04-15 12:06PM EDT890.0076.6478.8079.20-6.06-7.33%1954648.14%
NVDA240621P008950002024-04-15 11:46AM EDT895.0079.2081.5081.90-4.63-5.52%2322548.03%
NVDA240621P009000002024-04-15 12:02PM EDT900.0082.0084.2084.65-4.20-4.87%1532,87047.92%
NVDA240621P009050002024-04-15 12:21PM EDT905.0085.3087.0587.50-7.00-7.58%2013247.85%
NVDA240621P009100002024-04-15 12:11PM EDT910.0086.7089.9090.30-5.35-5.81%5927747.70%
NVDA240621P009150002024-04-15 9:48AM EDT915.0088.0092.8593.20-7.15-7.51%219847.59%
NVDA240621P009200002024-04-15 12:23PM EDT920.0095.5095.8096.25-4.50-4.50%533,02147.54%
NVDA240621P009250002024-04-15 10:08AM EDT925.0099.2098.7599.20-2.30-2.27%834647.40%
NVDA240621P009300002024-04-15 10:31AM EDT930.0094.27102.10102.45-10.63-10.13%561547.42%
NVDA240621P009350002024-04-15 9:49AM EDT935.0098.90105.05105.60-8.50-7.91%111347.34%
NVDA240621P009400002024-04-12 3:17PM EDT940.00106.55108.05108.70-5.82-5.18%178547.19%
NVDA240621P009450002024-04-15 10:11AM EDT945.00105.15111.10111.85-10.32-8.94%222047.04%
NVDA240621P009500002024-04-15 10:42AM EDT950.00112.00114.60115.20-6.70-5.64%1651,23147.00%
NVDA240621P009550002024-04-12 3:14PM EDT955.00122.95117.60118.450.00-814446.85%
NVDA240621P009600002024-04-12 3:57PM EDT960.00112.62120.05122.30-11.39-9.18%31,13847.09%
NVDA240621P009650002024-04-15 11:33AM EDT965.00122.85124.45125.70-2.85-2.27%59446.99%
NVDA240621P009700002024-04-12 1:30PM EDT970.00119.04127.05128.75-10.66-8.22%375146.60%
NVDA240621P009750002024-04-15 10:51AM EDT975.00127.25131.25132.90+2.70+2.17%56246.97%
NVDA240621P009800002024-04-11 1:50PM EDT980.00128.10134.60136.000.00-447446.54%
NVDA240621P009850002024-04-11 3:56PM EDT985.00125.85138.15139.500.00-59646.38%
NVDA240621P009900002024-04-12 3:28PM EDT990.00147.24141.40142.800.00-2040946.03%
NVDA240621P009950002024-04-11 11:25AM EDT995.00145.15145.40146.500.00-337445.94%
NVDA240621P010000002024-04-15 12:18PM EDT1,000.00147.08148.85150.15-7.44-4.81%1662045.78%
NVDA240621P010100002024-04-11 2:15PM EDT1,010.00146.70156.10157.750.00-221545.60%
NVDA240621P010200002024-04-11 2:15PM EDT1,020.00153.80163.70165.200.00-2224745.17%
NVDA240621P010300002024-04-11 2:16PM EDT1,030.00162.00171.45172.950.00-217344.84%
NVDA240621P010400002024-04-11 12:00PM EDT1,040.00176.95179.45180.750.00-129244.41%
NVDA240621P010500002024-04-15 9:58AM EDT1,050.00176.14187.65189.20-14.17-7.45%941944.43%
NVDA240621P010600002024-04-11 2:30PM EDT1,060.00183.55195.30197.400.00-222844.10%
NVDA240621P010700002024-04-15 9:53AM EDT1,070.00191.90203.05205.90+0.60+0.31%240243.94%
NVDA240621P010800002024-04-11 2:30PM EDT1,080.00199.65211.85214.300.00-223343.53%
NVDA240621P010900002024-04-11 2:16PM EDT1,090.00209.30220.40223.100.00-236243.43%
NVDA240621P011000002024-04-15 9:58AM EDT1,100.00216.36228.15232.40-16.90-7.25%827443.82%
NVDA240621P011100002024-04-01 11:35AM EDT1,110.00235.35237.65240.850.00-225643.05%
NVDA240621P011200002024-04-10 2:10PM EDT1,120.00262.15246.05249.850.00-326642.83%
NVDA240621P011300002024-04-09 3:53PM EDT1,130.00287.85254.75258.900.00-1411042.55%
NVDA240621P011400002024-04-10 10:09AM EDT1,140.00281.60263.55267.700.00-410341.71%
NVDA240621P011500002024-04-09 3:28PM EDT1,150.00306.65272.95276.550.00-94440.68%
NVDA240621P011600002024-04-09 3:53PM EDT1,160.00315.55282.35285.700.00-185639.95%
NVDA240621P011700002024-04-09 3:52PM EDT1,170.00324.75290.35294.950.00-463439.18%
NVDA240621P011800002024-04-10 3:15PM EDT1,180.00316.30300.10302.800.00-56332.98%
NVDA240621P011900002024-04-10 12:30PM EDT1,190.00327.60309.45312.450.00-66931.76%
NVDA240621P012000002024-04-12 3:51PM EDT1,200.00320.00319.30322.700.00-211334.01%
NVDA240621P012100002024-04-10 2:10PM EDT1,210.00345.05328.10332.050.00-44529.54%
NVDA240621P012200002024-04-11 2:14PM EDT1,220.00324.75337.60341.250.00-2360.00%
NVDA240621P012300002024-04-10 1:42PM EDT1,230.00366.30347.25350.800.00-5390.00%
NVDA240621P012400002024-04-15 11:24AM EDT1,240.00357.00356.15360.65+13.45+3.92%2620.00%
NVDA240621P012500002024-04-10 3:43PM EDT1,250.00380.00366.25372.200.00-77433.94%
NVDA240621P012600002024-04-11 2:13PM EDT1,260.00362.70375.90379.550.00-2610.00%
NVDA240621P012700002024-04-10 1:57PM EDT1,270.00401.60385.85390.000.00-8230.00%
NVDA240621P012800002024-04-10 12:49PM EDT1,280.00411.75395.20399.700.00-961870.00%
NVDA240621P012900002024-04-04 10:20AM EDT1,290.00395.50404.85409.100.00-5340.00%
NVDA240621P013000002024-04-11 3:00PM EDT1,300.00401.67414.60418.800.00-250.00%
NVDA240621P013200002024-04-11 3:04PM EDT1,320.00421.57434.20438.250.00-4302460.00%
NVDA240621P013400002024-04-12 3:41PM EDT1,340.00457.99454.10465.40+17.67+4.01%145154.36%
NVDA240621P013600002024-04-11 2:49PM EDT1,360.00460.75473.60478.150.00-4600.00%
NVDA240621P013800002024-04-11 2:47PM EDT1,380.00479.95493.85498.150.00-200.00%
NVDA240621P014000002024-04-11 3:00PM EDT1,400.00500.62513.70518.350.00-16700.00%
NVDA240621P014100002024-04-11 3:04PM EDT1,410.00510.98523.40528.350.00-32200.00%
NVDA240621P014200002024-04-11 2:59PM EDT1,420.00520.33533.50540.350.00-35600.00%
NVDA240621P014300002024-04-11 2:21PM EDT1,430.00530.06543.80548.750.00-12200.00%
NVDA240621P014400002024-04-11 2:22PM EDT1,440.00540.13553.40558.150.00-7000.00%
NVDA240621P014500002024-04-11 2:24PM EDT1,450.00550.24563.95568.500.00-17900.00%
NVDA240621P014600002024-04-11 2:26PM EDT1,460.00559.08573.90578.850.00-10000.00%
NVDA240621P014700002024-04-11 2:28PM EDT1,470.00568.72583.65588.150.00-4000.00%
NVDA240621P014800002024-04-11 2:47PM EDT1,480.00580.09593.80598.550.00-2200.00%
NVDA240621P014900002024-03-28 1:44PM EDT1,490.00583.69603.95610.850.00-53200.00%
NVDA240621P015000002024-04-02 10:58AM EDT1,500.00618.10613.95621.300.00-1600.00%
NVDA240621P015100002024-03-14 10:01AM EDT1,510.00638.45625.55635.050.00-4064.99%
NVDA240621P015200002024-03-28 3:29PM EDT1,520.00615.61633.85638.600.00-1600.00%
NVDA240621P015300002024-03-28 2:23PM EDT1,530.00627.05643.85648.500.00-400.00%
NVDA240621P015400002024-04-01 3:41PM EDT1,540.00642.42653.20658.600.00-1000.00%
NVDA240621P015500002024-04-01 3:55PM EDT1,550.00647.97663.45668.200.00-37600.00%
NVDA240621P015600002024-04-01 12:39PM EDT1,560.00660.25673.35678.000.00-400.00%
NVDA240621P015700002024-04-01 3:54PM EDT1,570.00671.74683.30688.250.00-800.00%
NVDA240621P015800002024-04-01 12:33PM EDT1,580.00680.25693.45698.900.00-8800.00%
NVDA240621P015900002024-04-01 3:43PM EDT1,590.00689.54703.30708.250.00-16400.00%
NVDA240621P016000002024-04-01 12:34PM EDT1,600.00699.06713.35718.000.00-1000.00%
NVDA240621P016100002024-04-01 11:56AM EDT1,610.00715.36723.65728.200.00-400.00%
NVDA240621P016200002024-03-28 11:09AM EDT1,620.00712.83733.55738.250.00-18200.00%
NVDA240621P016300002024-03-28 2:51PM EDT1,630.00726.76743.35747.900.00-6200.00%
NVDA240621P016400002024-03-28 2:53PM EDT1,640.00736.83753.65758.450.00-23800.00%
NVDA240621P016500002024-03-28 2:26PM EDT1,650.00746.38763.85768.550.00-1000.00%
NVDA240621P016600002024-03-14 9:51AM EDT1,660.00786.20775.60785.050.00-2073.87%
NVDA240621P016700002024-03-14 9:34AM EDT1,670.00778.90785.60795.250.00-3075.12%
NVDA240621P016800002024-03-28 1:37PM EDT1,680.00773.70793.75798.700.00-16000.00%
NVDA240621P016900002024-03-28 1:26PM EDT1,690.00783.67803.35807.900.00-25400.00%
NVDA240621P017000002024-03-28 1:33PM EDT1,700.00794.09813.65818.600.00-10400.00%
NVDA240621P017100002024-03-28 1:38PM EDT1,710.00803.72823.40828.150.00-400.00%
NVDA240621P017200002024-03-28 1:44PM EDT1,720.00813.50833.30838.200.00-1400.00%
NVDA240621P017300002024-03-13 1:52PM EDT1,730.00829.15845.55855.250.00-5078.38%
NVDA240621P017400002024-03-13 3:13PM EDT1,740.00834.55855.55865.250.00-6078.91%
NVDA240621P017500002024-03-28 1:50PM EDT1,750.00844.61863.50868.150.00-400.00%
NVDA240621P017600002024-03-13 11:17AM EDT1,760.00866.30872.00876.300.00-200.00%
NVDA240621P017700002024-03-13 2:34PM EDT1,770.00867.55885.55895.000.00-8079.54%
NVDA240621P017800002024-03-13 2:56PM EDT1,780.00875.00895.55905.000.00-9080.05%
NVDA240621P017900002024-03-13 11:29AM EDT1,790.00902.35897.85902.450.00-200.00%
NVDA240621P018000002024-03-28 10:56AM EDT1,800.00893.16913.30917.900.00-400.00%
NVDA240621P018100002024-03-13 3:31PM EDT1,810.00903.85925.50935.000.00-4081.56%
NVDA240621P018200002024-03-13 2:33PM EDT1,820.00916.80935.50945.000.00--082.06%
NVDA240621P018300002024-03-13 1:34PM EDT1,830.00928.35945.50955.000.00--082.54%
NVDA240621P018400002024-03-19 9:30AM EDT1,840.00974.28953.40958.200.00-100.00%
NVDA240621P018700002024-03-14 10:06AM EDT1,870.00988.00985.55995.000.00-2084.49%
NVDA240621P018800002024-03-11 9:49AM EDT1,880.001,018.401,008.651,013.550.00-10101.69%
NVDA240621P019000002024-03-13 1:13PM EDT1,900.001,003.551,015.551,025.000.00--085.90%
NVDA240621P019100002024-03-13 1:13PM EDT1,910.001,013.451,025.551,035.000.00--086.36%
NVDA240621P019400002024-03-19 9:30AM EDT1,940.001,073.581,053.551,058.500.00-100.00%