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 | 2023-09-21 9:51AM EDT | 5.00 | 409.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00010000 | 2023-07-25 9:54AM EDT | 10.00 | 448.19 | 463.15 | 473.00 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA240621C00015000 | 2023-07-27 12:05PM EDT | 15.00 | 455.12 | 442.00 | 451.00 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA240621C00020000 | 2023-07-27 12:11PM EDT | 20.00 | 451.62 | 437.00 | 446.50 | 0.00 | - | 8 | 41 | 0.00% |
| NVDA240621C00025000 | 2023-07-27 12:01PM EDT | 25.00 | 445.40 | 432.00 | 442.00 | 0.00 | - | 6 | 85 | 0.00% |
| NVDA240621C00030000 | 2023-07-25 9:50AM EDT | 30.00 | 429.03 | 444.00 | 449.45 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA240621C00035000 | 2023-07-24 2:34PM EDT | 35.00 | 413.39 | 434.00 | 443.00 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 40.00 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240621C00045000 | 2023-07-26 11:46AM EDT | 45.00 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00050000 | 2023-08-07 9:49AM EDT | 50.00 | 401.43 | 419.05 | 427.00 | 0.00 | - | 4 | 266 | 0.00% |
| NVDA240621C00055000 | 2023-09-19 10:08AM EDT | 55.00 | 382.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240621C00060000 | 2023-08-23 3:39PM EDT | 60.00 | 414.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00065000 | 2023-08-07 9:46AM EDT | 65.00 | 391.33 | 405.00 | 413.80 | 0.00 | - | 2 | 134 | 649.02% |
| NVDA240621C00070000 | 2023-08-07 9:56AM EDT | 70.00 | 387.52 | 400.05 | 408.05 | 0.00 | - | 37 | 320 | 477.22% |
| NVDA240621C00075000 | 2023-08-24 11:01AM EDT | 75.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00080000 | 2023-08-24 1:24PM EDT | 80.00 | 409.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00085000 | 2023-07-24 10:30AM EDT | 85.00 | 366.74 | 382.00 | 390.70 | 0.00 | - | 2 | 767 | 340.74% |
| NVDA240621C00090000 | 2023-07-20 11:44AM EDT | 90.00 | 378.00 | 343.50 | 351.85 | 0.00 | - | 22 | 756 | 198.54% |
| NVDA240621C00095000 | 2023-09-11 9:42AM EDT | 95.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00100000 | 2023-09-21 1:01PM EDT | 100.00 | 318.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00105000 | 2023-09-13 1:09PM EDT | 105.00 | 357.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00110000 | 2023-09-08 10:00AM EDT | 110.00 | 356.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00115000 | 2023-07-14 11:14AM EDT | 115.00 | 361.33 | 295.50 | 305.00 | 0.00 | - | 1 | 416 | 97.91% |
| NVDA240621C00120000 | 2023-09-20 3:31PM EDT | 120.00 | 313.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00125000 | 2023-08-09 10:22AM EDT | 125.00 | 314.03 | 337.50 | 344.90 | 0.00 | - | 1 | 540 | 222.32% |
| NVDA240621C00130000 | 2023-09-20 3:31PM EDT | 130.00 | 304.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240621C00135000 | 2023-09-21 1:41PM EDT | 135.00 | 287.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00140000 | 2023-09-19 3:22PM EDT | 140.00 | 301.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00145000 | 2023-09-20 3:31PM EDT | 145.00 | 290.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00150000 | 2023-09-21 10:19AM EDT | 150.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00155000 | 2023-09-20 3:38PM EDT | 155.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00160000 | 2023-09-21 12:49PM EDT | 160.00 | 263.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240621C00165000 | 2023-09-01 9:46AM EDT | 165.00 | 331.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00170000 | 2023-09-21 12:10PM EDT | 170.00 | 252.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00175000 | 2023-09-12 12:07PM EDT | 175.00 | 288.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00180000 | 2023-09-19 10:51AM EDT | 180.00 | 261.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00185000 | 2023-09-21 3:50PM EDT | 185.00 | 237.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240621C00190000 | 2023-09-21 9:30AM EDT | 190.00 | 236.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00195000 | 2023-09-18 3:00PM EDT | 195.00 | 254.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00200000 | 2023-09-21 10:42AM EDT | 200.00 | 228.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00205000 | 2023-09-19 2:04PM EDT | 205.00 | 242.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00210000 | 2023-09-21 1:34PM EDT | 210.00 | 217.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00215000 | 2023-09-21 1:34PM EDT | 215.00 | 213.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00220000 | 2023-09-19 3:35PM EDT | 220.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240621C00225000 | 2023-09-21 1:46PM EDT | 225.00 | 204.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00230000 | 2023-09-21 10:18AM EDT | 230.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00235000 | 2023-09-21 1:48PM EDT | 235.00 | 197.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621C00240000 | 2023-09-18 10:37AM EDT | 240.00 | 209.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00245000 | 2023-09-21 10:19AM EDT | 245.00 | 187.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00250000 | 2023-09-18 12:23PM EDT | 250.00 | 207.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00255000 | 2023-09-20 3:34PM EDT | 255.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00260000 | 2023-09-21 12:11PM EDT | 260.00 | 172.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240621C00265000 | 2023-09-20 3:55PM EDT | 265.00 | 178.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00270000 | 2023-09-20 2:01PM EDT | 270.00 | 180.38 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| NVDA240621C00275000 | 2023-09-21 12:39PM EDT | 275.00 | 161.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00280000 | 2023-09-21 3:06PM EDT | 280.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00285000 | 2023-09-12 3:51PM EDT | 285.00 | 188.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00290000 | 2023-09-12 11:25AM EDT | 290.00 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00295000 | 2023-09-20 2:46PM EDT | 295.00 | 160.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00300000 | 2023-09-21 3:06PM EDT | 300.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00305000 | 2023-09-21 3:39PM EDT | 305.00 | 135.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00310000 | 2023-09-21 11:50AM EDT | 310.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00315000 | 2023-09-21 10:24AM EDT | 315.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00320000 | 2023-09-21 3:39PM EDT | 320.00 | 125.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00325000 | 2023-09-21 10:38AM EDT | 325.00 | 126.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240621C00330000 | 2023-09-19 1:29PM EDT | 330.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00335000 | 2023-09-21 3:37PM EDT | 335.00 | 114.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00340000 | 2023-09-18 9:30AM EDT | 340.00 | 125.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00345000 | 2023-09-15 11:16AM EDT | 345.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00350000 | 2023-09-21 1:46PM EDT | 350.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240621C00355000 | 2023-09-21 12:17PM EDT | 355.00 | 105.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00360000 | 2023-09-21 1:46PM EDT | 360.00 | 102.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00365000 | 2023-09-19 9:38AM EDT | 365.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00370000 | 2023-09-21 3:40PM EDT | 370.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240621C00375000 | 2023-09-19 12:05PM EDT | 375.00 | 106.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00380000 | 2023-09-21 2:18PM EDT | 380.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00385000 | 2023-09-19 1:47PM EDT | 385.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00390000 | 2023-09-21 2:41PM EDT | 390.00 | 85.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00395000 | 2023-09-21 10:44AM EDT | 395.00 | 84.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00400000 | 2023-09-21 3:59PM EDT | 400.00 | 77.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240621C00405000 | 2023-09-21 1:55PM EDT | 405.00 | 78.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00410000 | 2023-09-21 3:56PM EDT | 410.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA240621C00415000 | 2023-09-21 2:33PM EDT | 415.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| NVDA240621C00420000 | 2023-09-21 3:59PM EDT | 420.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| NVDA240621C00425000 | 2023-09-21 3:09PM EDT | 425.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA240621C00430000 | 2023-09-21 12:33PM EDT | 430.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| NVDA240621C00435000 | 2023-09-21 3:44PM EDT | 435.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| NVDA240621C00440000 | 2023-09-21 12:40PM EDT | 440.00 | 62.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA240621C00445000 | 2023-09-21 10:36AM EDT | 445.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NVDA240621C00450000 | 2023-09-21 3:30PM EDT | 450.00 | 56.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA240621C00455000 | 2023-09-21 2:58PM EDT | 455.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA240621C00460000 | 2023-09-21 3:59PM EDT | 460.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA240621C00465000 | 2023-09-21 3:39PM EDT | 465.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA240621C00470000 | 2023-09-21 12:03PM EDT | 470.00 | 51.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA240621C00475000 | 2023-09-21 3:43PM EDT | 475.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA240621C00480000 | 2023-09-21 3:29PM EDT | 480.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NVDA240621C00485000 | 2023-09-21 12:41PM EDT | 485.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA240621C00490000 | 2023-09-21 3:43PM EDT | 490.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NVDA240621C00495000 | 2023-09-21 3:52PM EDT | 495.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA240621C00500000 | 2023-09-21 3:43PM EDT | 500.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| NVDA240621C00505000 | 2023-09-21 2:39PM EDT | 505.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA240621C00510000 | 2023-09-21 3:30PM EDT | 510.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA240621C00515000 | 2023-09-21 3:13PM EDT | 515.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA240621C00520000 | 2023-09-21 3:59PM EDT | 520.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| NVDA240621C00525000 | 2023-09-21 3:13PM EDT | 525.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621C00530000 | 2023-09-21 3:20PM EDT | 530.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA240621C00535000 | 2023-09-20 3:44PM EDT | 535.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA240621C00540000 | 2023-09-21 3:16PM EDT | 540.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA240621C00545000 | 2023-09-21 2:37PM EDT | 545.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240621C00550000 | 2023-09-21 3:59PM EDT | 550.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| NVDA240621C00555000 | 2023-09-21 3:53PM EDT | 555.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| NVDA240621C00560000 | 2023-09-21 3:20PM EDT | 560.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240621C00565000 | 2023-09-21 3:11PM EDT | 565.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA240621C00570000 | 2023-09-21 3:12PM EDT | 570.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA240621C00575000 | 2023-09-21 3:08PM EDT | 575.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA240621C00580000 | 2023-09-21 3:42PM EDT | 580.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA240621C00585000 | 2023-09-20 3:17PM EDT | 585.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA240621C00590000 | 2023-09-19 11:36AM EDT | 590.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240621C00595000 | 2023-09-21 11:28AM EDT | 595.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA240621C00600000 | 2023-09-21 1:20PM EDT | 600.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 6.25% |
| NVDA240621C00605000 | 2023-09-20 3:36PM EDT | 605.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621C00610000 | 2023-09-21 3:13PM EDT | 610.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621C00615000 | 2023-09-21 3:35PM EDT | 615.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240621C00620000 | 2023-09-21 11:54AM EDT | 620.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA240621C00625000 | 2023-09-21 10:31AM EDT | 625.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00630000 | 2023-09-18 2:35PM EDT | 630.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C00635000 | 2023-09-21 10:10AM EDT | 635.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00640000 | 2023-09-20 12:55PM EDT | 640.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| NVDA240621C00645000 | 2023-09-21 11:43AM EDT | 645.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240621C00650000 | 2023-09-21 3:59PM EDT | 650.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NVDA240621C00655000 | 2023-09-21 11:21AM EDT | 655.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00660000 | 2023-09-21 3:42PM EDT | 660.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00665000 | 2023-09-12 1:09PM EDT | 665.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00670000 | 2023-09-20 9:49AM EDT | 670.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621C00675000 | 2023-09-21 9:31AM EDT | 675.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00680000 | 2023-09-21 10:42AM EDT | 680.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00685000 | 2023-09-21 10:10AM EDT | 685.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240621C00690000 | 2023-09-13 1:23PM EDT | 690.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C00695000 | 2023-09-15 11:13AM EDT | 695.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00700000 | 2023-09-21 2:48PM EDT | 700.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240621C00705000 | 2023-09-15 10:28AM EDT | 705.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C00710000 | 2023-09-20 3:48PM EDT | 710.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240621C00720000 | 2023-09-21 11:05AM EDT | 720.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00725000 | 2023-09-20 3:40PM EDT | 725.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C00730000 | 2023-09-20 12:28PM EDT | 730.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00735000 | 2023-09-13 9:54AM EDT | 735.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA240621C00740000 | 2023-09-20 10:23AM EDT | 740.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C00745000 | 2023-09-13 9:54AM EDT | 745.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA240621C00750000 | 2023-09-21 12:51PM EDT | 750.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621C00755000 | 2023-09-21 10:40AM EDT | 755.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00760000 | 2023-09-20 3:38PM EDT | 760.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00770000 | 2023-09-21 12:57PM EDT | 770.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240621C00780000 | 2023-09-21 2:15PM EDT | 780.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621C00790000 | 2023-09-21 12:36PM EDT | 790.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621C00800000 | 2023-09-21 3:56PM EDT | 800.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240621C00810000 | 2023-09-21 11:47AM EDT | 810.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00820000 | 2023-09-20 3:40PM EDT | 820.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240621C00830000 | 2023-09-21 2:58PM EDT | 830.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00840000 | 2023-09-21 11:00AM EDT | 840.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00850000 | 2023-09-21 3:51PM EDT | 850.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240621C00860000 | 2023-09-21 3:19PM EDT | 860.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621C00880000 | 2023-09-21 1:46PM EDT | 880.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00900000 | 2023-09-21 10:35AM EDT | 900.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00920000 | 2023-09-20 9:46AM EDT | 920.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00930000 | 2023-09-21 3:51PM EDT | 930.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240621C00940000 | 2023-09-21 1:44PM EDT | 940.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00950000 | 2023-09-21 9:33AM EDT | 950.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621C00960000 | 2023-09-21 11:18AM EDT | 960.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00970000 | 2023-09-21 11:18AM EDT | 970.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C00980000 | 2023-09-21 2:58PM EDT | 980.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C00990000 | 2023-09-21 1:58PM EDT | 990.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01000000 | 2023-09-21 2:58PM EDT | 1,000.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2023-09-19 1:07PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240621P00010000 | 2023-09-21 10:52AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240621P00015000 | 2023-09-21 1:19PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00020000 | 2023-07-26 2:06PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 264 | 118.75% |
| NVDA240621P00025000 | 2023-09-07 1:42PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240621P00030000 | 2023-09-19 9:58AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240621P00035000 | 2023-09-20 1:52PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00040000 | 2023-09-18 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240621P00045000 | 2023-09-19 10:43AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240621P00050000 | 2023-09-19 9:56AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240621P00055000 | 2023-09-07 9:39AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00060000 | 2023-09-21 3:08PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00065000 | 2023-09-13 1:48PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00070000 | 2023-09-12 2:40PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA240621P00075000 | 2023-09-19 1:18PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240621P00080000 | 2023-09-18 2:35PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00085000 | 2023-09-18 12:14PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240621P00090000 | 2023-09-21 3:48PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240621P00095000 | 2023-09-21 9:56AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00100000 | 2023-09-21 10:17AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00105000 | 2023-09-21 10:23AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00110000 | 2023-09-21 3:33PM EDT | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00115000 | 2023-09-08 10:48AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00120000 | 2023-09-21 3:36PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240621P00125000 | 2023-09-21 3:34PM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00130000 | 2023-09-21 11:03AM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00135000 | 2023-09-19 11:45AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00140000 | 2023-09-21 12:31PM EDT | 140.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00145000 | 2023-09-21 1:04PM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00150000 | 2023-09-21 3:57PM EDT | 150.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240621P00155000 | 2023-09-21 2:45PM EDT | 155.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00160000 | 2023-09-21 12:01PM EDT | 160.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00165000 | 2023-09-21 3:19PM EDT | 165.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00170000 | 2023-09-15 1:56PM EDT | 170.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00175000 | 2023-09-21 10:39AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240621P00180000 | 2023-09-21 3:22PM EDT | 180.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00185000 | 2023-09-07 2:42PM EDT | 185.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621P00190000 | 2023-09-15 3:24PM EDT | 190.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621P00195000 | 2023-09-21 3:36PM EDT | 195.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621P00200000 | 2023-09-21 3:26PM EDT | 200.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240621P00205000 | 2023-09-21 12:41PM EDT | 205.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| NVDA240621P00210000 | 2023-09-21 12:35PM EDT | 210.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621P00215000 | 2023-09-21 3:33PM EDT | 215.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621P00220000 | 2023-09-21 3:49PM EDT | 220.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240621P00225000 | 2023-09-21 9:49AM EDT | 225.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA240621P00230000 | 2023-09-21 3:16PM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621P00235000 | 2023-09-18 3:03PM EDT | 235.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621P00240000 | 2023-09-18 9:30AM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621P00245000 | 2023-09-19 12:06PM EDT | 245.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240621P00250000 | 2023-09-21 3:16PM EDT | 250.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA240621P00255000 | 2023-09-21 9:46AM EDT | 255.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240621P00260000 | 2023-09-21 3:29PM EDT | 260.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240621P00265000 | 2023-09-21 3:29PM EDT | 265.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA240621P00270000 | 2023-09-21 12:44PM EDT | 270.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240621P00275000 | 2023-09-21 12:09PM EDT | 275.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240621P00280000 | 2023-09-21 3:59PM EDT | 280.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240621P00285000 | 2023-09-21 10:40AM EDT | 285.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NVDA240621P00290000 | 2023-09-21 10:24AM EDT | 290.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240621P00295000 | 2023-09-21 12:09PM EDT | 295.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621P00300000 | 2023-09-21 3:32PM EDT | 300.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NVDA240621P00305000 | 2023-09-21 11:24AM EDT | 305.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621P00310000 | 2023-09-21 2:25PM EDT | 310.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240621P00315000 | 2023-09-21 1:34PM EDT | 315.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240621P00320000 | 2023-09-21 2:59PM EDT | 320.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| NVDA240621P00325000 | 2023-09-21 12:10PM EDT | 325.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NVDA240621P00330000 | 2023-09-21 2:52PM EDT | 330.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240621P00335000 | 2023-09-20 9:58AM EDT | 335.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621P00340000 | 2023-09-21 1:42PM EDT | 340.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA240621P00345000 | 2023-09-21 1:20PM EDT | 345.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA240621P00350000 | 2023-09-21 3:32PM EDT | 350.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NVDA240621P00355000 | 2023-09-21 11:52AM EDT | 355.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA240621P00360000 | 2023-09-21 3:29PM EDT | 360.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NVDA240621P00365000 | 2023-09-21 2:51PM EDT | 365.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NVDA240621P00370000 | 2023-09-21 3:42PM EDT | 370.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| NVDA240621P00375000 | 2023-09-21 3:10PM EDT | 375.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA240621P00380000 | 2023-09-21 3:29PM EDT | 380.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA240621P00385000 | 2023-09-21 9:54AM EDT | 385.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NVDA240621P00390000 | 2023-09-21 3:36PM EDT | 390.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| NVDA240621P00395000 | 2023-09-21 3:10PM EDT | 395.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NVDA240621P00400000 | 2023-09-21 3:53PM EDT | 400.00 | 51.01 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| NVDA240621P00405000 | 2023-09-21 3:45PM EDT | 405.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| NVDA240621P00410000 | 2023-09-21 3:48PM EDT | 410.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.03% |
| NVDA240621P00415000 | 2023-09-21 3:45PM EDT | 415.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA240621P00420000 | 2023-09-21 3:20PM EDT | 420.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240621P00425000 | 2023-09-21 3:16PM EDT | 425.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240621P00430000 | 2023-09-21 12:22PM EDT | 430.00 | 65.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00435000 | 2023-09-21 3:21PM EDT | 435.00 | 69.74 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240621P00440000 | 2023-09-21 3:02PM EDT | 440.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00445000 | 2023-09-21 11:42AM EDT | 445.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00450000 | 2023-09-21 3:56PM EDT | 450.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240621P00455000 | 2023-09-21 9:46AM EDT | 455.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00460000 | 2023-09-21 12:30PM EDT | 460.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P00465000 | 2023-09-21 1:46PM EDT | 465.00 | 86.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00470000 | 2023-09-21 10:19AM EDT | 470.00 | 89.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00475000 | 2023-09-21 9:54AM EDT | 475.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00480000 | 2023-09-20 9:45AM EDT | 480.00 | 84.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00485000 | 2023-09-21 2:28PM EDT | 485.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00490000 | 2023-09-21 10:01AM EDT | 490.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00495000 | 2023-09-21 12:38PM EDT | 495.00 | 107.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00500000 | 2023-09-21 1:13PM EDT | 500.00 | 110.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240621P00505000 | 2023-09-21 1:34PM EDT | 505.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00510000 | 2023-09-21 10:19AM EDT | 510.00 | 117.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00515000 | 2023-09-21 9:32AM EDT | 515.00 | 119.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00520000 | 2023-09-15 3:10PM EDT | 520.00 | 110.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240621P00525000 | 2023-09-15 9:43AM EDT | 525.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00530000 | 2023-09-06 10:11AM EDT | 530.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00535000 | 2023-09-18 10:09AM EDT | 535.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00540000 | 2023-09-08 11:04AM EDT | 540.00 | 118.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00545000 | 2023-08-30 2:31PM EDT | 545.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00550000 | 2023-09-21 11:44AM EDT | 550.00 | 147.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00555000 | 2023-08-22 2:53PM EDT | 555.00 | 136.06 | 152.70 | 158.70 | 0.00 | - | 1 | 18 | 36.84% |
| NVDA240621P00560000 | 2023-09-15 2:18PM EDT | 560.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00565000 | 2023-08-22 11:52AM EDT | 565.00 | 143.00 | 161.20 | 168.65 | 0.00 | - | 2 | 3 | 38.07% |
| NVDA240621P00570000 | 2023-09-15 9:30AM EDT | 570.00 | 142.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00575000 | 2023-09-19 11:27AM EDT | 575.00 | 157.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00580000 | 2023-09-18 11:45AM EDT | 580.00 | 156.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00585000 | 2023-09-05 3:41PM EDT | 585.00 | 130.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00590000 | 2023-09-12 10:02AM EDT | 590.00 | 154.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00595000 | 2023-08-30 11:42AM EDT | 595.00 | 135.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P00600000 | 2023-09-20 2:14PM EDT | 600.00 | 177.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240621P00610000 | 2023-09-20 12:17PM EDT | 610.00 | 183.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00615000 | 2023-09-08 11:42AM EDT | 615.00 | 173.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00620000 | 2023-08-21 11:50AM EDT | 620.00 | 188.24 | 191.35 | 193.05 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA240621P00625000 | 2023-09-11 9:48AM EDT | 625.00 | 189.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00630000 | 2023-08-17 10:18AM EDT | 630.00 | 207.30 | 196.80 | 201.15 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240621P00635000 | 2023-09-07 1:11PM EDT | 635.00 | 190.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00640000 | 2023-08-17 10:16AM EDT | 640.00 | 215.15 | 206.30 | 210.35 | 0.00 | - | 22 | 87 | 0.00% |
| NVDA240621P00645000 | 2023-09-08 11:29AM EDT | 645.00 | 198.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00650000 | 2023-09-11 11:25AM EDT | 650.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00655000 | 2023-09-11 12:00PM EDT | 655.00 | 214.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00660000 | 2023-08-16 12:39PM EDT | 660.00 | 232.45 | 223.80 | 227.05 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA240621P00665000 | 2023-09-20 2:34PM EDT | 665.00 | 234.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00670000 | 2023-09-08 11:39AM EDT | 670.00 | 219.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240621P00675000 | 2023-09-18 9:52AM EDT | 675.00 | 243.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00680000 | 2023-08-10 2:11PM EDT | 680.00 | 261.69 | 227.85 | 232.95 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA240621P00685000 | 2023-09-08 1:20PM EDT | 685.00 | 233.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00690000 | 2023-09-21 10:59AM EDT | 690.00 | 274.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00695000 | 2023-09-14 1:58PM EDT | 695.00 | 244.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00700000 | 2023-09-15 11:53AM EDT | 700.00 | 260.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P00705000 | 2023-09-08 11:43AM EDT | 705.00 | 251.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00710000 | 2023-09-21 1:29PM EDT | 710.00 | 293.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00720000 | 2023-09-20 11:46AM EDT | 720.00 | 285.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00725000 | 2023-09-19 2:12PM EDT | 725.00 | 289.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00730000 | 2023-09-19 2:34PM EDT | 730.00 | 294.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240621P00740000 | 2023-09-19 11:05AM EDT | 740.00 | 307.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P00750000 | 2023-09-18 3:00PM EDT | 750.00 | 312.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P00760000 | 2023-09-14 10:06AM EDT | 760.00 | 304.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621P00770000 | 2023-09-20 3:10PM EDT | 770.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00780000 | 2023-09-19 2:44PM EDT | 780.00 | 343.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P00790000 | 2023-09-19 2:42PM EDT | 790.00 | 353.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240621P00795000 | 2023-09-19 2:40PM EDT | 795.00 | 357.76 | 0.00 | 0.00 | 0.00 | - | 42 | - | 0.00% |
| NVDA240621P00800000 | 2023-09-20 1:22PM EDT | 800.00 | 367.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P00810000 | 2023-09-20 11:47AM EDT | 810.00 | 375.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00820000 | 2023-09-21 10:46AM EDT | 820.00 | 403.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00830000 | 2023-09-19 2:47PM EDT | 830.00 | 393.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240621P00840000 | 2023-09-19 2:24PM EDT | 840.00 | 403.47 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA240621P00850000 | 2023-09-19 2:17PM EDT | 850.00 | 417.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P00860000 | 2023-09-21 10:45AM EDT | 860.00 | 443.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00880000 | 2023-09-20 10:57AM EDT | 880.00 | 445.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240621P00900000 | 2023-09-19 2:18PM EDT | 900.00 | 465.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240621P00920000 | 2023-09-08 3:11PM EDT | 920.00 | 464.87 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| NVDA240621P00930000 | 2023-09-08 11:29AM EDT | 930.00 | 473.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240621P00940000 | 2023-09-08 11:28AM EDT | 940.00 | 483.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00950000 | 2023-09-05 1:50PM EDT | 950.00 | 465.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240621P00960000 | 2023-09-19 2:12PM EDT | 960.00 | 524.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00970000 | 2023-08-30 11:42AM EDT | 970.00 | 476.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P00980000 | 2023-09-01 1:31PM EDT | 980.00 | 494.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00990000 | 2023-09-01 1:30PM EDT | 990.00 | 504.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01000000 | 2023-09-08 11:27AM EDT | 1,000.00 | 543.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
