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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2023-03-20 10:33AM EDT | 5.00 | 249.95 | 263.00 | 272.00 | 0.00 | - | 2 | 60 | 189.84% |
| NVDA240621C00010000 | 2022-12-23 1:58PM EDT | 10.00 | 142.70 | 164.00 | 174.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA240621C00015000 | 2023-02-17 1:43PM EDT | 15.00 | 193.39 | 240.00 | 248.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240621C00020000 | 2023-02-24 11:37AM EDT | 20.00 | 211.13 | 249.00 | 258.00 | 0.00 | - | 1 | 32 | 135.89% |
| NVDA240621C00025000 | 2022-10-12 1:26PM EDT | 25.00 | 93.40 | 138.30 | 143.55 | 0.00 | - | 20 | 81 | 0.00% |
| NVDA240621C00030000 | 2022-12-02 3:34PM EDT | 30.00 | 139.67 | 115.00 | 122.90 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA240621C00035000 | 2023-03-02 10:49AM EDT | 35.00 | 193.04 | 235.00 | 244.00 | 0.00 | - | 1 | 136 | 115.38% |
| NVDA240621C00040000 | 2022-12-01 2:20PM EDT | 40.00 | 134.99 | 106.75 | 114.05 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA240621C00045000 | 2023-03-02 10:49AM EDT | 45.00 | 183.99 | 226.00 | 234.50 | 0.00 | - | 1 | 125 | 106.57% |
| NVDA240621C00050000 | 2023-02-09 11:16AM EDT | 50.00 | 183.26 | 179.00 | 188.00 | 0.00 | - | 1 | 259 | 0.00% |
| NVDA240621C00055000 | 2023-03-17 10:57AM EDT | 55.00 | 207.80 | 216.00 | 225.00 | 0.00 | - | 4 | 96 | 96.09% |
| NVDA240621C00060000 | 2022-12-07 1:19PM EDT | 60.00 | 106.95 | 93.85 | 98.35 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA240621C00065000 | 2022-12-07 4:02PM EDT | 65.00 | 104.51 | 90.05 | 94.35 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA240621C00070000 | 2023-03-22 3:08PM EDT | 70.00 | 205.00 | 202.00 | 211.50 | 0.00 | - | 1 | 253 | 88.15% |
| NVDA240621C00075000 | 2023-02-23 10:51AM EDT | 75.00 | 167.35 | 198.00 | 207.00 | 0.00 | - | 7 | 61 | 87.13% |
| NVDA240621C00080000 | 2023-03-22 3:55PM EDT | 80.00 | 192.00 | 194.00 | 202.50 | 0.00 | - | 2 | 371 | 85.96% |
| NVDA240621C00085000 | 2023-03-20 10:32AM EDT | 85.00 | 176.80 | 189.00 | 194.55 | 0.00 | - | 2 | 758 | 76.32% |
| NVDA240621C00090000 | 2023-03-10 3:27PM EDT | 90.00 | 147.41 | 185.00 | 194.00 | 0.00 | - | 1 | 762 | 82.51% |
| NVDA240621C00095000 | 2023-03-17 11:20AM EDT | 95.00 | 173.50 | 180.00 | 189.50 | 0.00 | - | 4 | 624 | 79.63% |
| NVDA240621C00100000 | 2023-03-23 11:21AM EDT | 100.00 | 182.61 | 176.00 | 181.60 | +3.08 | +1.72% | 2 | 662 | 73.29% |
| NVDA240621C00105000 | 2023-03-17 10:32AM EDT | 105.00 | 167.65 | 172.00 | 181.00 | 0.00 | - | 2 | 645 | 77.69% |
| NVDA240621C00110000 | 2023-03-22 3:26PM EDT | 110.00 | 172.25 | 168.00 | 176.50 | 0.00 | - | 3 | 846 | 76.29% |
| NVDA240621C00115000 | 2023-03-17 10:32AM EDT | 115.00 | 159.65 | 164.00 | 172.00 | 0.00 | - | 22 | 417 | 74.87% |
| NVDA240621C00120000 | 2023-03-23 1:30PM EDT | 120.00 | 163.83 | 160.00 | 167.60 | +1.38 | +0.85% | 4 | 1,654 | 73.55% |
| NVDA240621C00125000 | 2023-03-22 9:56AM EDT | 125.00 | 156.86 | 155.10 | 162.45 | 0.00 | - | 1 | 543 | 70.47% |
| NVDA240621C00130000 | 2023-03-23 10:28AM EDT | 130.00 | 157.00 | 151.00 | 160.00 | -1.50 | -0.95% | 1 | 698 | 71.06% |
| NVDA240621C00135000 | 2023-03-22 11:53AM EDT | 135.00 | 151.75 | 148.25 | 154.65 | 0.00 | - | 43 | 1,083 | 69.97% |
| NVDA240621C00140000 | 2023-03-23 9:52AM EDT | 140.00 | 148.45 | 144.05 | 148.40 | +4.05 | +2.80% | 1 | 2,282 | 66.72% |
| NVDA240621C00145000 | 2023-03-23 1:32PM EDT | 145.00 | 145.00 | 139.00 | 147.25 | +5.22 | +3.73% | 4 | 949 | 67.31% |
| NVDA240621C00150000 | 2023-03-23 1:52PM EDT | 150.00 | 139.50 | 135.05 | 143.00 | +5.26 | +3.92% | 13 | 2,743 | 66.07% |
| NVDA240621C00155000 | 2023-03-22 11:42AM EDT | 155.00 | 134.84 | 131.00 | 140.50 | 0.00 | - | 27 | 605 | 66.11% |
| NVDA240621C00160000 | 2023-03-23 2:15PM EDT | 160.00 | 130.96 | 128.00 | 136.00 | +0.03 | +0.02% | 13 | 2,893 | 65.32% |
| NVDA240621C00165000 | 2023-03-23 2:13PM EDT | 165.00 | 126.80 | 124.90 | 132.15 | +0.12 | +0.09% | 11 | 409 | 64.87% |
| NVDA240621C00170000 | 2023-03-23 3:59PM EDT | 170.00 | 123.39 | 121.35 | 126.55 | +7.02 | +6.03% | 851 | 1,946 | 62.84% |
| NVDA240621C00175000 | 2023-03-23 10:34AM EDT | 175.00 | 121.80 | 117.35 | 124.30 | +3.80 | +3.22% | 10 | 1,413 | 62.78% |
| NVDA240621C00180000 | 2023-03-23 1:55PM EDT | 180.00 | 115.65 | 113.00 | 119.70 | -2.73 | -2.31% | 12 | 2,535 | 60.89% |
| NVDA240621C00185000 | 2023-03-23 3:59PM EDT | 185.00 | 114.10 | 111.70 | 117.65 | -2.15 | -1.85% | 4 | 1,096 | 62.51% |
| NVDA240621C00190000 | 2023-03-23 10:40AM EDT | 190.00 | 112.12 | 107.10 | 114.10 | +1.72 | +1.56% | 2 | 558 | 61.06% |
| NVDA240621C00195000 | 2023-03-23 1:29PM EDT | 195.00 | 108.25 | 103.25 | 111.60 | +1.77 | +1.66% | 2 | 690 | 60.65% |
| NVDA240621C00200000 | 2023-03-23 1:28PM EDT | 200.00 | 105.24 | 100.05 | 106.25 | +5.24 | +5.24% | 4 | 2,320 | 58.95% |
| NVDA240621C00205000 | 2023-03-23 3:11PM EDT | 205.00 | 100.90 | 97.05 | 103.35 | +1.65 | +1.66% | 1 | 521 | 58.71% |
| NVDA240621C00210000 | 2023-03-23 11:17AM EDT | 210.00 | 99.17 | 94.80 | 102.25 | +0.17 | +0.17% | 2 | 766 | 59.76% |
| NVDA240621C00215000 | 2023-03-23 3:56PM EDT | 215.00 | 95.07 | 91.65 | 98.45 | +0.57 | +0.60% | 62 | 659 | 58.82% |
| NVDA240621C00220000 | 2023-03-23 10:40AM EDT | 220.00 | 94.00 | 88.60 | 95.50 | +4.95 | +5.56% | 7 | 1,285 | 58.33% |
| NVDA240621C00225000 | 2023-03-23 2:07PM EDT | 225.00 | 87.60 | 86.10 | 91.70 | -3.15 | -3.47% | 10 | 609 | 57.65% |
| NVDA240621C00230000 | 2023-03-22 3:59PM EDT | 230.00 | 82.00 | 82.85 | 87.85 | 0.00 | - | 15 | 735 | 56.53% |
| NVDA240621C00235000 | 2023-03-23 1:55PM EDT | 235.00 | 82.50 | 79.65 | 86.75 | -2.30 | -2.71% | 4 | 529 | 56.74% |
| NVDA240621C00240000 | 2023-03-23 2:15PM EDT | 240.00 | 80.18 | 78.30 | 82.25 | +2.72 | +3.51% | 17 | 3,697 | 56.14% |
| NVDA240621C00245000 | 2023-03-23 2:13PM EDT | 245.00 | 77.00 | 75.45 | 80.15 | -1.05 | -1.35% | 40 | 588 | 55.92% |
| NVDA240621C00250000 | 2023-03-23 2:43PM EDT | 250.00 | 72.00 | 72.15 | 78.05 | -1.50 | -2.04% | 47 | 4,661 | 55.45% |
| NVDA240621C00255000 | 2023-03-23 2:11PM EDT | 255.00 | 72.01 | 69.50 | 76.50 | -1.77 | -2.40% | 12 | 905 | 55.47% |
| NVDA240621C00260000 | 2023-03-23 2:42PM EDT | 260.00 | 67.05 | 68.10 | 72.75 | -0.95 | -1.40% | 33 | 810 | 55.01% |
| NVDA240621C00265000 | 2023-03-23 3:57PM EDT | 265.00 | 68.00 | 66.65 | 69.80 | +1.21 | +1.81% | 29 | 604 | 54.84% |
| NVDA240621C00270000 | 2023-03-23 3:59PM EDT | 270.00 | 65.56 | 62.90 | 67.65 | +6.21 | +10.46% | 825 | 619 | 53.97% |
| NVDA240621C00275000 | 2023-03-23 3:52PM EDT | 275.00 | 63.90 | 61.05 | 66.45 | +1.60 | +2.57% | 799 | 1,308 | 54.29% |
| NVDA240621C00280000 | 2023-03-23 3:40PM EDT | 280.00 | 60.13 | 59.00 | 64.75 | -1.98 | -3.19% | 9 | 447 | 54.26% |
| NVDA240621C00285000 | 2023-03-23 1:54PM EDT | 285.00 | 59.00 | 57.20 | 61.00 | +0.68 | +1.17% | 4 | 219 | 53.43% |
| NVDA240621C00290000 | 2023-03-23 2:05PM EDT | 290.00 | 56.00 | 53.20 | 59.40 | +1.54 | +2.83% | 3 | 236 | 52.54% |
| NVDA240621C00295000 | 2023-03-23 2:17PM EDT | 295.00 | 54.36 | 52.45 | 56.85 | -0.39 | -0.71% | 45 | 364 | 52.57% |
| NVDA240621C00300000 | 2023-03-23 3:58PM EDT | 300.00 | 52.50 | 52.50 | 53.55 | +4.25 | +8.81% | 893 | 2,953 | 52.58% |
| NVDA240621C00305000 | 2023-03-23 3:18PM EDT | 305.00 | 49.68 | 47.55 | 54.90 | -2.19 | -4.22% | 8 | 792 | 52.40% |
| NVDA240621C00310000 | 2023-03-23 12:52PM EDT | 310.00 | 50.20 | 48.25 | 50.70 | +1.47 | +3.02% | 9 | 729 | 52.23% |
| NVDA240621C00315000 | 2023-03-23 3:50PM EDT | 315.00 | 47.38 | 45.05 | 48.00 | +0.53 | +1.13% | 31 | 516 | 51.03% |
| NVDA240621C00320000 | 2023-03-23 12:47PM EDT | 320.00 | 45.88 | 41.65 | 47.15 | -0.22 | -0.48% | 11 | 2,472 | 50.46% |
| NVDA240621C00325000 | 2023-03-23 1:46PM EDT | 325.00 | 44.52 | 40.10 | 47.25 | +1.72 | +4.02% | 164 | 707 | 51.02% |
| NVDA240621C00330000 | 2023-03-23 3:51PM EDT | 330.00 | 42.78 | 38.10 | 45.10 | +1.88 | +4.60% | 91 | 655 | 50.42% |
| NVDA240621C00335000 | 2023-03-23 3:54PM EDT | 335.00 | 41.07 | 36.60 | 44.30 | +2.66 | +6.93% | 505 | 855 | 50.55% |
| NVDA240621C00340000 | 2023-03-23 1:39PM EDT | 340.00 | 38.61 | 35.10 | 41.85 | +0.81 | +2.14% | 7 | 215 | 52.76% |
| NVDA240621C00345000 | 2023-03-22 3:34PM EDT | 345.00 | 37.85 | 33.60 | 39.50 | 0.00 | - | 6 | 513 | 51.83% |
| NVDA240621C00350000 | 2023-03-23 3:59PM EDT | 350.00 | 36.18 | 32.65 | 39.40 | +2.18 | +6.41% | 1,747 | 638 | 52.74% |
| NVDA240621C00355000 | 2023-03-23 3:46PM EDT | 355.00 | 35.00 | 33.00 | 37.75 | +2.00 | +6.06% | 3 | 232 | 50.34% |
| NVDA240621C00360000 | 2023-03-23 3:50PM EDT | 360.00 | 34.00 | 32.00 | 36.95 | +2.00 | +6.25% | 5 | 362 | 50.51% |
| NVDA240621C00365000 | 2023-03-23 2:55PM EDT | 365.00 | 31.00 | 30.45 | 33.00 | +1.00 | +3.33% | 8 | 1,724 | 50.17% |
| NVDA240621C00370000 | 2023-03-23 3:57PM EDT | 370.00 | 31.00 | 27.90 | 34.60 | +2.00 | +6.90% | 11 | 3,102 | 52.41% |
| NVDA240621C00375000 | 2023-03-23 11:55AM EDT | 375.00 | 29.80 | 26.40 | 33.90 | +0.51 | +1.74% | 1 | 13 | 52.68% |
| NVDA240621C00380000 | 2023-03-23 9:55AM EDT | 380.00 | 28.70 | 25.60 | 30.50 | +0.74 | +2.65% | 1 | 60 | 50.61% |
| NVDA240621C00385000 | 2023-03-22 3:13PM EDT | 385.00 | 27.95 | 24.60 | 29.15 | 0.00 | - | 28 | 41 | 50.25% |
| NVDA240621C00390000 | 2023-03-22 3:12PM EDT | 390.00 | 26.37 | 23.50 | 28.60 | 0.00 | - | 30 | 100 | 50.56% |
| NVDA240621C00395000 | 2023-03-22 3:14PM EDT | 395.00 | 25.22 | 23.35 | 27.95 | 0.00 | - | 40 | 115 | 50.76% |
| NVDA240621C00400000 | 2023-03-23 3:59PM EDT | 400.00 | 25.29 | 23.00 | 27.80 | +0.29 | +1.16% | 1,774 | 255 | 51.39% |
| NVDA240621C00405000 | 2023-03-16 10:32AM EDT | 405.00 | 15.39 | 21.60 | 26.05 | 0.00 | - | 2 | 13 | 50.56% |
| NVDA240621C00410000 | 2023-03-23 3:51PM EDT | 410.00 | 22.66 | 20.15 | 24.30 | -0.38 | -1.65% | 348 | 1,560 | 49.69% |
| NVDA240621C00415000 | 2023-03-22 3:34PM EDT | 415.00 | 21.84 | 18.65 | 24.00 | 0.00 | - | 2 | 478 | 50.12% |
| NVDA240621C00420000 | 2023-03-23 11:12AM EDT | 420.00 | 21.85 | 17.50 | 23.20 | +1.73 | +8.60% | 32 | 303 | 50.06% |
| NVDA240621C00425000 | 2023-03-23 10:22AM EDT | 425.00 | 20.00 | 17.20 | 22.65 | +1.00 | +5.26% | 1 | 250 | 50.22% |
| NVDA240621C00430000 | 2023-03-23 2:50PM EDT | 430.00 | 18.66 | 17.20 | 20.00 | +0.16 | +0.86% | 16 | 1,676 | 48.34% |
| NVDA240621C00435000 | 2023-03-23 1:39PM EDT | 435.00 | 18.81 | 15.30 | 20.30 | +0.60 | +3.29% | 9 | 113 | 49.27% |
| NVDA240621C00440000 | 2023-03-23 3:03PM EDT | 440.00 | 17.80 | 17.00 | 19.85 | +0.80 | +4.71% | 626 | 784 | 49.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2023-03-23 2:59PM EDT | 5.00 | 0.15 | 0.00 | 0.15 | +0.13 | +650.00% | 8 | 221 | 139.84% |
| NVDA240621P00010000 | 2022-12-13 12:01PM EDT | 10.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 2 | 115 | 145.51% |
| NVDA240621P00015000 | 2023-02-21 4:17PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 395 | 100.59% |
| NVDA240621P00020000 | 2023-02-21 11:31AM EDT | 20.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 260 | 94.24% |
| NVDA240621P00025000 | 2023-03-13 1:18PM EDT | 25.00 | 0.09 | 0.01 | 0.44 | 0.00 | - | 1 | 145 | 90.14% |
| NVDA240621P00030000 | 2023-03-23 9:30AM EDT | 30.00 | 0.25 | 0.01 | 0.50 | +0.03 | +13.64% | 4 | 563 | 84.28% |
| NVDA240621P00035000 | 2023-02-28 10:49AM EDT | 35.00 | 0.15 | 0.01 | 0.67 | 0.00 | - | 2 | 894 | 81.25% |
| NVDA240621P00040000 | 2023-02-22 2:33PM EDT | 40.00 | 0.35 | 0.01 | 0.85 | 0.00 | - | 4 | 236 | 78.37% |
| NVDA240621P00045000 | 2023-03-22 2:56PM EDT | 45.00 | 0.38 | 0.01 | 1.07 | 0.00 | - | 1 | 1,105 | 75.93% |
| NVDA240621P00050000 | 2023-03-21 12:35PM EDT | 50.00 | 0.68 | 0.20 | 1.30 | 0.00 | - | 10 | 524 | 75.20% |
| NVDA240621P00055000 | 2023-03-21 12:33PM EDT | 55.00 | 0.74 | 0.05 | 1.45 | 0.00 | - | 3 | 327 | 71.00% |
| NVDA240621P00060000 | 2023-03-23 1:48PM EDT | 60.00 | 0.90 | 0.74 | 1.22 | +0.12 | +15.38% | 4 | 370 | 70.19% |
| NVDA240621P00065000 | 2023-03-22 1:32PM EDT | 65.00 | 1.00 | 0.90 | 1.50 | 0.00 | - | 8 | 687 | 68.92% |
| NVDA240621P00070000 | 2023-03-22 1:39PM EDT | 70.00 | 1.10 | 0.91 | 1.95 | 0.00 | - | 4 | 204 | 67.58% |
| NVDA240621P00075000 | 2023-03-16 2:09PM EDT | 75.00 | 1.83 | 0.95 | 2.23 | 0.00 | - | 4 | 348 | 65.59% |
| NVDA240621P00080000 | 2023-03-22 11:57AM EDT | 80.00 | 1.82 | 1.60 | 2.80 | 0.00 | - | 68 | 443 | 66.63% |
| NVDA240621P00085000 | 2023-03-22 3:07PM EDT | 85.00 | 1.90 | 1.22 | 2.55 | 0.00 | - | 34 | 581 | 61.56% |
| NVDA240621P00090000 | 2023-03-23 3:34PM EDT | 90.00 | 3.75 | 0.80 | 3.70 | +1.28 | +51.82% | 1 | 562 | 60.90% |
| NVDA240621P00095000 | 2023-03-22 11:45AM EDT | 95.00 | 2.75 | 2.00 | 5.10 | 0.00 | - | 1 | 644 | 64.39% |
| NVDA240621P00100000 | 2023-03-23 3:14PM EDT | 100.00 | 3.95 | 2.85 | 3.95 | +0.70 | +21.54% | 5 | 2,985 | 60.92% |
| NVDA240621P00105000 | 2023-03-22 2:56PM EDT | 105.00 | 3.58 | 1.00 | 6.40 | 0.00 | - | 2 | 1,138 | 59.44% |
| NVDA240621P00110000 | 2023-03-23 3:34PM EDT | 110.00 | 6.25 | 3.35 | 6.25 | +2.10 | +50.60% | 2 | 1,554 | 60.73% |
| NVDA240621P00115000 | 2023-03-23 11:19AM EDT | 115.00 | 4.60 | 1.18 | 7.50 | -0.15 | -3.16% | 11 | 951 | 56.61% |
| NVDA240621P00120000 | 2023-03-23 12:53PM EDT | 120.00 | 5.00 | 5.05 | 6.30 | -0.15 | -2.91% | 1 | 2,123 | 58.23% |
| NVDA240621P00125000 | 2023-03-23 9:46AM EDT | 125.00 | 6.00 | 4.30 | 7.60 | +0.30 | +5.26% | 5 | 1,008 | 56.51% |
| NVDA240621P00130000 | 2023-03-23 2:38PM EDT | 130.00 | 7.00 | 5.40 | 8.65 | +0.67 | +10.58% | 106 | 1,619 | 56.83% |
| NVDA240621P00135000 | 2023-03-23 11:52AM EDT | 135.00 | 7.26 | 7.00 | 8.55 | -0.09 | -1.22% | 25 | 1,256 | 56.16% |
| NVDA240621P00140000 | 2023-03-23 1:43PM EDT | 140.00 | 8.00 | 5.80 | 12.30 | -0.15 | -1.84% | 5 | 1,295 | 56.53% |
| NVDA240621P00145000 | 2023-03-23 11:41AM EDT | 145.00 | 8.71 | 7.90 | 10.75 | -1.67 | -16.09% | 1 | 2,626 | 54.70% |
| NVDA240621P00150000 | 2023-03-23 2:51PM EDT | 150.00 | 10.40 | 9.50 | 11.15 | +0.08 | +0.78% | 112 | 2,578 | 54.29% |
| NVDA240621P00155000 | 2023-03-22 2:54PM EDT | 155.00 | 10.80 | 9.95 | 12.10 | 0.00 | - | 25 | 1,474 | 53.25% |
| NVDA240621P00160000 | 2023-03-23 12:53PM EDT | 160.00 | 12.45 | 11.25 | 15.00 | +0.13 | +1.06% | 3 | 3,166 | 54.50% |
| NVDA240621P00165000 | 2023-03-23 3:00PM EDT | 165.00 | 13.25 | 12.70 | 13.80 | +0.50 | +3.92% | 529 | 2,194 | 52.39% |
| NVDA240621P00170000 | 2023-03-23 2:44PM EDT | 170.00 | 14.70 | 12.45 | 14.80 | +0.20 | +1.38% | 135 | 2,270 | 50.71% |
| NVDA240621P00175000 | 2023-03-23 3:52PM EDT | 175.00 | 15.51 | 14.90 | 16.35 | -0.46 | -2.88% | 216 | 1,154 | 51.42% |
| NVDA240621P00180000 | 2023-03-23 3:59PM EDT | 180.00 | 16.51 | 15.95 | 17.20 | +0.26 | +1.60% | 8 | 1,503 | 50.49% |
| NVDA240621P00185000 | 2023-03-23 2:59PM EDT | 185.00 | 18.15 | 17.10 | 20.95 | -1.43 | -7.30% | 8 | 2,511 | 51.50% |
| NVDA240621P00190000 | 2023-03-23 2:33PM EDT | 190.00 | 20.00 | 17.90 | 19.90 | 0.00 | - | 9 | 1,095 | 50.34% |
| NVDA240621P00195000 | 2023-03-23 1:25PM EDT | 195.00 | 20.53 | 20.10 | 21.40 | -0.94 | -4.38% | 40 | 1,642 | 49.92% |
| NVDA240621P00200000 | 2023-03-23 3:59PM EDT | 200.00 | 22.21 | 21.25 | 22.90 | -1.14 | -4.88% | 66 | 1,912 | 49.42% |
| NVDA240621P00205000 | 2023-03-23 3:18PM EDT | 205.00 | 24.05 | 23.30 | 24.40 | -1.75 | -6.78% | 110 | 1,105 | 48.87% |
| NVDA240621P00210000 | 2023-03-23 2:32PM EDT | 210.00 | 26.31 | 24.55 | 26.25 | +0.79 | +3.10% | 2 | 2,351 | 48.64% |
| NVDA240621P00215000 | 2023-03-23 3:41PM EDT | 215.00 | 27.95 | 26.85 | 27.70 | -0.80 | -2.78% | 216 | 1,237 | 47.91% |
| NVDA240621P00220000 | 2023-03-23 1:18PM EDT | 220.00 | 28.72 | 25.30 | 30.05 | +0.22 | +0.77% | 1 | 1,078 | 48.06% |
| NVDA240621P00225000 | 2023-03-23 10:54AM EDT | 225.00 | 30.94 | 27.40 | 33.25 | +0.14 | +0.45% | 3 | 1,147 | 48.97% |
| NVDA240621P00230000 | 2023-03-23 3:59PM EDT | 230.00 | 32.80 | 30.35 | 33.40 | -0.55 | -1.65% | 622 | 1,496 | 46.77% |
| NVDA240621P00235000 | 2023-03-23 3:22PM EDT | 235.00 | 36.54 | 30.75 | 35.65 | -1.26 | -3.33% | 133 | 590 | 46.61% |
| NVDA240621P00240000 | 2023-03-23 3:31PM EDT | 240.00 | 38.00 | 36.25 | 37.60 | -0.91 | -2.34% | 214 | 793 | 46.09% |
| NVDA240621P00245000 | 2023-03-23 11:53AM EDT | 245.00 | 38.50 | 37.55 | 41.10 | -1.10 | -2.78% | 19 | 1,322 | 46.95% |
| NVDA240621P00250000 | 2023-03-23 3:59PM EDT | 250.00 | 40.00 | 40.45 | 42.90 | -3.15 | -7.30% | 36 | 1,868 | 46.17% |
| NVDA240621P00255000 | 2023-03-23 2:59PM EDT | 255.00 | 47.85 | 41.80 | 47.75 | -0.83 | -1.71% | 2 | 245 | 48.05% |
| NVDA240621P00260000 | 2023-03-22 3:35PM EDT | 260.00 | 48.80 | 43.60 | 47.45 | 0.00 | - | 23 | 323 | 45.31% |
| NVDA240621P00265000 | 2023-03-22 1:41PM EDT | 265.00 | 49.50 | 45.10 | 50.95 | +1.25 | +2.59% | 1 | 269 | 45.86% |
| NVDA240621P00270000 | 2023-03-23 2:41PM EDT | 270.00 | 52.40 | 50.20 | 53.55 | +0.40 | +0.77% | 722 | 57 | 45.56% |
| NVDA240621P00275000 | 2023-03-23 2:32PM EDT | 275.00 | 54.62 | 51.30 | 56.80 | +0.22 | +0.40% | 11 | 77 | 45.77% |
| NVDA240621P00280000 | 2023-03-23 1:02PM EDT | 280.00 | 56.00 | 51.90 | 59.05 | -1.94 | -3.35% | 31 | 500 | 45.07% |
| NVDA240621P00285000 | 2023-03-22 3:45PM EDT | 285.00 | 60.00 | 54.50 | 61.50 | 0.00 | - | 66 | 87 | 44.49% |
| NVDA240621P00290000 | 2023-03-23 10:42AM EDT | 290.00 | 60.75 | 57.45 | 64.25 | +0.50 | +0.83% | 1 | 285 | 44.12% |
| NVDA240621P00295000 | 2023-03-22 11:22AM EDT | 295.00 | 64.85 | 62.30 | 67.80 | 0.00 | - | 1 | 155 | 44.35% |
| NVDA240621P00300000 | 2023-03-23 12:12PM EDT | 300.00 | 66.30 | 63.70 | 69.25 | -1.70 | -2.50% | 15 | 234 | 42.80% |
| NVDA240621P00305000 | 2023-03-17 3:04PM EDT | 305.00 | 76.90 | 67.25 | 71.60 | 0.00 | - | 2 | 98 | 41.94% |
| NVDA240621P00310000 | 2023-03-17 3:06PM EDT | 310.00 | 80.03 | 69.00 | 75.40 | 0.00 | - | 2 | 787 | 42.23% |
| NVDA240621P00315000 | 2023-03-23 10:53AM EDT | 315.00 | 73.56 | 73.85 | 79.60 | -12.19 | -14.22% | 2 | 189 | 42.80% |
| NVDA240621P00320000 | 2023-03-23 11:29AM EDT | 320.00 | 78.40 | 76.15 | 82.15 | -10.05 | -11.36% | 3 | 25 | 41.96% |
| NVDA240621P00325000 | 2023-03-20 3:52PM EDT | 325.00 | 89.66 | 80.65 | 84.10 | 0.00 | - | 20 | 64 | 40.56% |
| NVDA240621P00330000 | 2023-03-23 1:02PM EDT | 330.00 | 85.54 | 81.55 | 89.15 | -3.29 | -3.70% | 28 | 356 | 41.71% |
| NVDA240621P00335000 | 2023-03-21 3:42PM EDT | 335.00 | 93.34 | 85.80 | 92.05 | 0.00 | - | 6 | 4 | 41.00% |
| NVDA240621P00340000 | 2023-03-16 12:37PM EDT | 340.00 | 103.40 | 89.30 | 95.40 | 0.00 | - | 4 | 16 | 40.63% |
| NVDA240621P00345000 | 2023-03-22 3:45PM EDT | 345.00 | 96.78 | 93.35 | 100.35 | 0.00 | - | 64 | 135 | 41.58% |
| NVDA240621P00350000 | 2023-03-23 1:35PM EDT | 350.00 | 99.82 | 95.95 | 101.50 | -9.18 | -8.42% | 71 | 61 | 39.20% |
| NVDA240621P00355000 | 2023-03-06 11:05AM EDT | 355.00 | 123.82 | 99.90 | 106.35 | 0.00 | - | 4 | 2 | 39.99% |
| NVDA240621P00360000 | 2023-02-22 11:43AM EDT | 360.00 | 156.65 | 103.60 | 108.55 | 0.00 | - | 2 | 4 | 38.38% |
| NVDA240621P00365000 | 2023-03-22 3:33PM EDT | 365.00 | 110.05 | 107.60 | 113.50 | 0.00 | - | 2 | 12 | 39.20% |
| NVDA240621P00370000 | 2023-03-13 3:18PM EDT | 370.00 | 143.11 | 110.40 | 117.55 | 0.00 | - | 2 | 22 | 39.17% |
| NVDA240621P00375000 | 2023-03-20 3:52PM EDT | 375.00 | 127.05 | 114.00 | 121.40 | 0.00 | - | 26 | 13 | 38.90% |
| NVDA240621P00380000 | 2023-02-08 1:46PM EDT | 380.00 | 158.85 | 149.20 | 154.60 | 0.00 | - | - | 1 | 61.89% |
| NVDA240621P00385000 | 2023-02-23 4:33PM EDT | 385.00 | 151.50 | 121.70 | 129.40 | 0.00 | - | - | 1 | 38.53% |
| NVDA240621P00390000 | 2023-03-22 3:01PM EDT | 390.00 | 130.05 | 126.35 | 132.70 | 0.00 | - | 6 | 2 | 37.58% |
| NVDA240621P00395000 | 2023-03-13 12:54PM EDT | 395.00 | 167.34 | 130.90 | 136.25 | 0.00 | - | - | 2 | 36.79% |
| NVDA240621P00400000 | 2023-03-23 1:36PM EDT | 400.00 | 138.50 | 135.00 | 140.35 | -0.70 | -0.50% | 70 | 6 | 36.52% |
| NVDA240621P00405000 | 2023-03-22 11:28AM EDT | 405.00 | 143.30 | 138.95 | 145.60 | 0.00 | - | 26 | 13 | 37.46% |
| NVDA240621P00410000 | 2023-02-28 11:11AM EDT | 410.00 | 176.45 | 143.95 | 149.20 | 0.00 | - | - | 0 | 36.57% |
| NVDA240621P00420000 | 2023-03-10 1:08PM EDT | 420.00 | 188.00 | 150.75 | 157.75 | 0.00 | - | - | 2 | 36.13% |
| NVDA240621P00430000 | 2023-02-23 10:53AM EDT | 430.00 | 194.65 | 160.05 | 166.20 | 0.00 | - | - | 0 | 35.36% |
| NVDA240621P00435000 | 2023-03-13 12:54PM EDT | 435.00 | 205.40 | 164.00 | 171.45 | 0.00 | - | - | 2 | 36.26% |
| NVDA240621P00440000 | 2023-03-16 10:49AM EDT | 440.00 | 194.71 | 168.45 | 175.75 | 0.00 | - | 2 | 6 | 35.89% |
