香港股市 將收市，收市時間：2 小時 50 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
121.79+0.90 (+0.75%)
收市：04:00PM EDT
121.62 -0.17 (-0.14%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權範圍2024年6月28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
NVDA240628C002600002024-06-05 2:56PM EDT260.00957.10946.85951.350.00-43220.00%
NVDA240628C003000002024-06-06 9:45AM EDT300.00943.20907.35911.500.00-140.00%
NVDA240628C003100002024-06-07 9:59AM EDT310.00880.70897.00902.00+880.70-100.00%
NVDA240628C003200002024-06-04 9:37AM EDT320.00832.68887.05891.95+832.68-110.00%
NVDA240628C003400002024-06-04 1:27PM EDT340.00810.74867.15871.750.00-220.00%
NVDA240628C003500002024-05-17 9:30AM EDT350.00597.00857.50861.700.00-110.00%
NVDA240628C003900002024-06-07 1:36PM EDT390.00824.39817.30821.80+114.79+16.18%110.00%
NVDA240628C004000002024-05-30 3:40PM EDT400.00717.27807.70811.950.00-110.00%
NVDA240628C004500002024-05-23 10:35AM EDT450.00595.80757.85762.200.00--10.00%
NVDA240628C004600002024-05-17 10:14AM EDT460.00475.15747.55752.550.00-880.00%
NVDA240628C004800002024-06-07 10:42AM EDT480.00714.50727.65732.05+151.38+26.88%130.00%
NVDA240628C004900002024-06-03 10:38AM EDT490.00648.04717.65722.550.00-140.00%
NVDA240628C005000002024-05-31 1:34PM EDT500.00590.00708.05712.300.00-360.00%
NVDA240628C005100002024-05-22 9:40AM EDT510.00434.80697.75702.650.00--10.00%
NVDA240628C005200002024-06-05 3:05PM EDT520.00701.17687.80692.500.00-150.00%
NVDA240628C005300002024-05-31 2:02PM EDT530.00553.00678.10682.300.00-120.00%
NVDA240628C005400002024-06-06 11:05AM EDT540.00678.36668.15672.250.00-120.00%
NVDA240628C005600002024-06-06 10:53AM EDT560.00656.00647.95652.650.00-140.00%
NVDA240628C005700002024-06-07 1:20PM EDT570.00648.06638.00642.70+66.46+11.43%230.00%
NVDA240628C005900002024-05-23 12:04PM EDT590.00462.02618.75622.600.00--20.00%
NVDA240628C006000002024-06-07 1:36PM EDT600.00615.14608.30612.60+7.52+1.24%170.00%
NVDA240628C006100002024-06-07 1:35PM EDT610.00605.62598.85602.60-7.18-1.17%1110.00%
NVDA240628C006200002024-05-17 3:36PM EDT620.00312.42588.90592.650.00-220.00%
NVDA240628C006400002024-06-07 9:54AM EDT640.00557.99568.15572.60+244.14+77.79%120.00%
NVDA240628C006500002024-06-06 1:24PM EDT650.00554.68559.10563.250.00-560.00%
NVDA240628C006600002024-06-06 1:36PM EDT660.00543.24548.25552.85+543.24--30.00%
NVDA240628C006700002024-06-07 3:33PM EDT670.00540.07538.30543.20+87.59+19.36%130.00%
NVDA240628C006800002024-05-29 10:42AM EDT680.00466.30528.80532.800.00-880.00%
NVDA240628C006900002024-06-06 9:45AM EDT690.00554.27518.50522.850.00-150.00%
NVDA240628C007000002024-06-07 2:18PM EDT700.00500.82508.80513.15-1.27-0.25%3260.00%
NVDA240628C007100002024-05-30 3:44PM EDT710.00406.06498.95503.000.00-110.00%
NVDA240628C007200002024-06-07 1:49PM EDT720.00496.73489.05493.05+117.51+30.99%110.00%
NVDA240628C007300002024-05-28 12:22PM EDT730.00403.35479.15483.100.00-2140.00%
NVDA240628C007400002024-05-24 3:24PM EDT740.00324.00468.75473.200.00-32150.00%
NVDA240628C007500002024-06-07 3:27PM EDT750.00460.00459.15463.45-8.45-1.80%7200.00%
NVDA240628C007550002024-05-28 12:36PM EDT755.00380.54453.85458.750.00-4110.00%
NVDA240628C007600002024-05-28 12:16PM EDT760.00372.75448.90453.500.00-2100.00%
NVDA240628C007650002024-05-24 3:24PM EDT765.00299.25443.90448.850.00-840.00%
NVDA240628C007700002024-06-03 1:35PM EDT770.00371.39439.40443.400.00-2160.00%
NVDA240628C007750002024-05-28 10:11AM EDT775.00346.90434.90438.600.00-470.00%
NVDA240628C007800002024-06-07 3:51PM EDT780.00431.79429.50433.45-14.21-3.19%32260.00%
NVDA240628C007850002024-05-29 2:02PM EDT785.00369.90424.05429.000.00-75100.00%
NVDA240628C007900002024-05-28 12:22PM EDT790.00344.05419.55423.550.00-280.00%
NVDA240628C007950002024-06-07 11:09AM EDT795.00398.00414.15418.60+45.40+12.88%2480.00%
NVDA240628C008000002024-06-07 3:34PM EDT800.00410.26410.10414.25+5.11+1.26%4210.00%
NVDA240628C008050002024-06-04 12:55PM EDT805.00353.55404.65408.650.00-133940.00%
NVDA240628C008100002024-05-30 9:56AM EDT810.00348.85399.75403.700.00-270.00%
NVDA240628C008150002024-05-30 1:29PM EDT815.00329.80394.75398.750.00-230.00%
NVDA240628C008200002024-05-30 2:37PM EDT820.00319.73389.75393.800.00-270.00%
NVDA240628C008250002024-06-07 1:51PM EDT825.00392.55385.40389.10+79.60+25.44%9120.00%
NVDA240628C008300002024-06-07 12:11PM EDT830.00373.35380.40383.85-40.80-9.85%16300.00%
NVDA240628C008350002024-06-07 2:00PM EDT835.00378.08375.50379.20+53.63+16.53%560.00%
NVDA240628C008400002024-06-07 12:13PM EDT840.00363.60370.65373.95+35.40+10.79%18200.00%
NVDA240628C008450002024-06-07 11:58AM EDT845.00351.45365.55369.30-30.48-7.98%19110.00%
NVDA240628C008500002024-06-07 3:34PM EDT850.00361.12360.95363.40+12.36+3.54%21170.00%
NVDA240628C008550002024-06-07 12:11PM EDT855.00348.05355.80358.60+33.05+10.49%18550.00%
NVDA240628C008600002024-06-07 12:06PM EDT860.00336.80350.85353.70-0.38-0.11%12100.00%
NVDA240628C008650002024-06-07 12:54PM EDT865.00346.80345.75348.70+56.90+19.63%20100.00%
NVDA240628C008700002024-06-07 3:06PM EDT870.00341.15340.65343.85+26.15+8.30%31170.00%
NVDA240628C008750002024-06-07 3:19PM EDT875.00332.51335.80339.25+53.36+19.12%30100.00%
NVDA240628C008800002024-06-07 12:15PM EDT880.00323.35330.95334.40-5.31-1.62%18110.00%
NVDA240628C008850002024-06-07 3:28PM EDT885.00327.53325.75329.40+8.98+2.82%27280.00%
NVDA240628C008900002024-06-07 1:04PM EDT890.00327.35321.00324.45+3.25+1.00%14300.00%
NVDA240628C008950002024-06-07 11:46AM EDT895.00300.00315.40319.15-0.84-0.28%4290.00%
NVDA240628C009000002024-06-07 1:05PM EDT900.00319.35311.45313.85+4.50+1.43%29730.00%
NVDA240628C009050002024-06-07 3:52PM EDT905.00307.25306.20309.15-2.75-0.89%20530.00%
NVDA240628C009100002024-06-07 2:08PM EDT910.00298.40300.60304.30-1.30-0.43%20700.00%
NVDA240628C009150002024-06-07 2:19PM EDT915.00287.60296.40300.90+6.92+2.47%25440.00%
NVDA240628C009200002024-06-07 2:39PM EDT920.00287.55291.40294.90+1.60+0.56%17900.00%
NVDA240628C009250002024-06-07 2:19PM EDT925.00278.20286.50290.05-52.20-15.80%321080.00%
NVDA240628C009300002024-06-07 3:59PM EDT930.00283.65281.65285.15+0.40+0.14%81220.00%
NVDA240628C009350002024-06-07 3:28PM EDT935.00278.25276.10279.80-3.85-1.36%121750.00%
NVDA240628C009400002024-06-07 3:59PM EDT940.00274.00271.85276.40-4.55-1.63%221880.00%
NVDA240628C009450002024-06-07 1:48PM EDT945.00272.00267.00270.45+8.90+3.38%141570.00%
NVDA240628C009500002024-06-07 1:49PM EDT950.00268.85261.25266.10+8.30+3.19%281,0840.00%
NVDA240628C009550002024-06-07 3:59PM EDT955.00258.65257.15260.70+4.65+1.83%202030.00%
NVDA240628C009600002024-06-07 3:56PM EDT960.00254.18252.40256.20+6.08+2.45%13810.00%
NVDA240628C009650002024-06-07 3:55PM EDT965.00250.40247.75250.65+7.60+3.13%61220.00%
NVDA240628C009700002024-06-07 3:59PM EDT970.00244.30242.95245.80+2.76+1.14%51360.00%
NVDA240628C009750002024-06-07 3:59PM EDT975.00239.45238.10240.95-6.95-2.82%1201010.00%
NVDA240628C009800002024-06-07 3:59PM EDT980.00234.45233.05236.05-4.30-1.80%100830.00%
NVDA240628C009850002024-06-07 12:27PM EDT985.00226.55228.25231.25+18.00+8.63%90430.00%
NVDA240628C009900002024-06-07 2:52PM EDT990.00220.63223.70226.55+2.84+1.30%41570.00%
NVDA240628C009950002024-06-07 3:55PM EDT995.00220.25219.15221.70+7.14+3.35%86380.00%
NVDA240628C010000002024-06-07 3:29PM EDT1,000.00214.19214.35216.75-3.31-1.52%544490.00%
NVDA240628C010050002024-06-07 2:52PM EDT1,005.00206.46209.65212.65+3.67+1.81%10500.00%
NVDA240628C010100002024-06-07 3:59PM EDT1,010.00206.40205.10207.60-3.80-1.81%221610.00%
NVDA240628C010150002024-06-07 3:59PM EDT1,015.00201.50200.60203.30+8.15+4.22%22180.00%
NVDA240628C010200002024-06-07 3:59PM EDT1,020.00197.87195.55198.65-0.83-0.42%311540.00%
NVDA240628C010250002024-06-07 1:11PM EDT1,025.00199.25190.90193.50+9.12+4.80%1652720.00%
NVDA240628C010300002024-06-07 3:59PM EDT1,030.00187.20186.00188.85+2.87+1.56%1362630.00%
NVDA240628C010350002024-06-07 12:46PM EDT1,035.00179.95181.70184.30-5.85-3.15%121120.00%
NVDA240628C010400002024-06-07 3:59PM EDT1,040.00177.95177.40180.50+2.95+1.69%203930.00%
NVDA240628C010500002024-06-07 2:33PM EDT1,050.00163.90168.20170.40-8.80-5.10%173180.00%
NVDA240628C010600002024-06-07 3:57PM EDT1,060.00160.17159.35161.85-3.73-2.28%252800.00%
NVDA240628C010700002024-06-07 3:42PM EDT1,070.00155.00150.40152.60-0.14-0.09%137300.00%
NVDA240628C010800002024-06-07 3:44PM EDT1,080.00147.00141.75144.15+3.85+2.69%221200.00%
NVDA240628C010900002024-06-07 3:53PM EDT1,090.00133.41133.75135.90-5.19-3.74%232060.00%
NVDA240628C011000002024-06-07 3:59PM EDT1,100.00126.75125.60127.55-5.15-3.90%1505530.00%
NVDA240628C011100002024-06-07 3:58PM EDT1,110.00119.20117.55119.90-8.00-6.29%865102,353.52%
NVDA240628C011200002024-06-07 3:59PM EDT1,120.00111.55110.55112.10+0.15+0.13%485921,938.48%
NVDA240628C011300002024-06-07 3:52PM EDT1,130.00104.45103.15104.65+0.35+0.34%1485601,731.54%
NVDA240628C011400002024-06-07 3:45PM EDT1,140.0099.0695.9597.55-5.42-5.19%948101,590.38%
NVDA240628C011500002024-06-07 3:59PM EDT1,150.0090.2889.0590.65-7.22-7.41%2391,1041,481.13%
NVDA240628C011600002024-06-07 3:39PM EDT1,160.0083.9782.5584.05-4.14-4.70%1313021,392.38%
NVDA240628C011650002024-06-07 1:47PM EDT1,165.0082.9579.2580.90+82.95-14171,352.49%
NVDA240628C011700002024-06-07 3:59PM EDT1,170.0077.1876.2577.80-4.52-5.53%932151,316.63%
NVDA240628C011800002024-06-07 3:53PM EDT1,180.0070.0070.3071.55-6.34-8.30%1081861,249.19%
NVDA240628C011900002024-06-07 3:56PM EDT1,190.0065.6864.8066.15-5.59-7.84%4173131,192.94%
NVDA240628C012000002024-06-07 3:59PM EDT1,200.0059.8059.4560.75-5.80-8.84%1,4481,8101,140.16%
NVDA240628C012100002024-06-07 3:59PM EDT1,210.0055.2554.6055.65-5.09-8.44%4615251,093.16%
NVDA240628C012200002024-06-07 3:59PM EDT1,220.0050.2549.9550.95-5.80-10.35%2251,0571,050.20%
NVDA240628C012300002024-06-07 3:59PM EDT1,230.0046.5545.5546.35-4.69-9.15%1634091,009.57%
NVDA240628C012400002024-06-07 3:55PM EDT1,240.0041.9541.5042.50-5.55-11.68%151684974.35%
NVDA240628C012500002024-06-07 3:59PM EDT1,250.0037.8537.8038.65-6.40-14.46%1,1351,534940.78%
NVDA240628C012600002024-06-07 3:52PM EDT1,260.0035.3034.2534.85-6.95-16.45%146353907.94%
NVDA240628C012700002024-06-07 3:55PM EDT1,270.0031.7531.0031.60-7.30-18.69%123221878.67%
NVDA240628C012800002024-06-07 3:59PM EDT1,280.0028.5028.0528.85-6.20-17.87%62171852.73%
NVDA240628C012900002024-06-07 3:59PM EDT1,290.0025.7025.3526.15-7.01-21.43%84109827.69%
NVDA240628C013000002024-06-07 3:58PM EDT1,300.0023.6323.0023.45-4.57-16.21%1,2312,562803.69%
NVDA240628C013100002024-06-07 3:56PM EDT1,310.0021.2520.6521.25-3.95-15.67%130234781.52%
NVDA240628C013200002024-06-07 3:58PM EDT1,320.0019.2518.6019.20-5.00-20.62%41155760.94%
NVDA240628C013300002024-06-07 3:54PM EDT1,330.0017.2516.7517.30-4.75-21.59%86192741.46%
NVDA240628C013400002024-06-07 3:54PM EDT1,340.0015.5015.0515.75-4.03-20.63%50207724.05%
NVDA240628C013500002024-06-07 3:57PM EDT1,350.0014.4013.7014.15-3.60-20.00%6551,348707.64%
NVDA240628C013600002024-06-07 3:48PM EDT1,360.0013.6212.4012.85-1.28-8.59%158298692.65%
NVDA240628C013700002024-06-07 3:55PM EDT1,370.0011.8511.2011.55-4.65-28.18%307151677.56%
NVDA240628C013800002024-06-07 3:52PM EDT1,380.0010.5010.1510.65-2.49-19.17%40139665.48%
NVDA240628C013900002024-06-07 1:22PM EDT1,390.0012.029.159.50-1.12-8.52%46123651.27%
NVDA240628C014000002024-06-07 3:59PM EDT1,400.008.458.358.65-3.85-31.30%533798640.04%
NVDA240628C014200002024-06-07 3:57PM EDT1,420.007.306.907.25-2.68-26.85%39294619.38%
NVDA240628C014400002024-06-07 3:42PM EDT1,440.006.505.806.05-1.91-22.71%25447601.20%
NVDA240628C014500002024-06-07 3:50PM EDT1,450.005.875.305.50-2.13-26.63%139510592.24%
NVDA240628C015000002024-06-07 3:59PM EDT1,500.003.803.603.85-1.75-31.53%1,5192,265561.04%
NVDA240628C015500002024-06-07 3:59PM EDT1,550.002.622.732.82-1.58-37.62%328221540.63%
NVDA240628C016000002024-06-07 3:58PM EDT1,600.002.092.062.15-0.96-31.48%477690523.83%
NVDA240628C016500002024-06-07 3:59PM EDT1,650.001.731.531.72-0.72-29.39%87102509.96%
NVDA240628C017000002024-06-07 3:56PM EDT1,700.001.401.201.41-0.54-27.84%111219499.81%
NVDA240628C017500002024-06-07 3:59PM EDT1,750.001.180.961.18-0.68-36.56%3488491.60%
NVDA240628C018000002024-06-07 3:59PM EDT1,800.000.950.901.00-0.45-32.14%751,102488.48%
NVDA240628C018500002024-06-07 3:54PM EDT1,850.000.800.670.84-0.37-31.62%8188479.30%
NVDA240628C019000002024-06-07 3:56PM EDT1,900.000.700.570.70-0.30-30.00%57123473.63%
NVDA240628C019500002024-06-07 3:54PM EDT1,950.000.580.440.61-0.13-18.31%43258467.38%
NVDA240628C020000002024-06-07 3:56PM EDT2,000.000.580.380.52-0.11-15.94%288853463.28%
認沽盤範圍2024年6月28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
NVDA240628P002600002024-06-06 9:43AM EDT260.000.020.000.060.00-5170.00%
NVDA240628P002800002024-06-06 2:37PM EDT280.000.040.000.060.00-50530.00%
NVDA240628P002900002024-06-07 2:59PM EDT290.000.020.000.05+0.01+100.00%2520.00%
NVDA240628P003000002024-06-06 3:39PM EDT300.000.040.000.110.00-15240.00%
NVDA240628P003200002024-05-24 12:38PM EDT320.000.150.000.110.00-210.00%
NVDA240628P003400002024-05-30 3:15PM EDT340.000.190.000.120.00-140.00%
NVDA240628P003500002024-05-24 9:30AM EDT350.000.060.000.120.00-120.00%
NVDA240628P003700002024-05-24 1:32PM EDT370.000.010.000.120.00-100.00%
NVDA240628P003800002024-05-13 1:07PM EDT380.000.500.000.130.00-210.00%
NVDA240628P003900002024-06-07 9:30AM EDT390.000.050.000.13-0.45-90.00%51000.00%
NVDA240628P004000002024-06-07 9:30AM EDT400.000.080.000.10+0.04+100.00%160.00%
NVDA240628P004200002024-06-06 1:48PM EDT420.000.080.000.14+0.08--10.00%
NVDA240628P004500002024-06-03 9:30AM EDT450.000.020.000.150.00-5150.00%
NVDA240628P004600002024-06-03 9:30AM EDT460.000.120.000.140.00-220.00%
NVDA240628P004700002024-05-29 9:39AM EDT470.000.150.000.170.00-130.00%
NVDA240628P004800002024-06-03 9:30AM EDT480.000.140.000.180.00-110.00%
NVDA240628P004900002024-06-05 10:08AM EDT490.000.020.000.190.00-10150.00%
NVDA240628P005000002024-06-07 3:55PM EDT500.000.090.010.16-0.01-10.00%36650.00%
NVDA240628P005100002024-06-05 9:38AM EDT510.000.060.030.200.00-460.00%
NVDA240628P005200002024-06-06 10:11AM EDT520.000.210.000.270.00-7270.00%
NVDA240628P005300002024-06-05 10:16AM EDT530.000.110.030.370.00-1260.00%
NVDA240628P005400002024-06-07 12:50PM EDT540.000.160.000.30+0.02+14.29%270.00%
NVDA240628P005500002024-06-07 12:10PM EDT550.000.120.050.18-0.01-7.69%27210.00%
NVDA240628P005600002024-06-07 12:10PM EDT560.000.150.170.24-0.02-11.76%6330.00%
NVDA240628P005700002024-06-03 11:59AM EDT570.000.360.000.390.00-6300.00%
NVDA240628P005800002024-06-06 10:23AM EDT580.000.470.050.290.00-1290.00%
NVDA240628P005900002024-06-07 11:20AM EDT590.000.180.100.25+0.05+38.46%1180.00%
NVDA240628P006000002024-06-07 12:10PM EDT600.000.180.100.240.00-742650.00%
NVDA240628P006100002024-06-07 9:30AM EDT610.000.210.000.33+0.01+5.00%12320.00%
NVDA240628P006200002024-06-07 10:34AM EDT620.000.240.140.340.00-1600.00%
NVDA240628P006300002024-06-07 11:40AM EDT630.000.230.160.31-0.04-14.81%15090.00%
NVDA240628P006400002024-06-05 12:53PM EDT640.000.090.180.380.00-2150.00%
NVDA240628P006500002024-06-07 2:48PM EDT650.000.230.220.32-0.05-17.86%1,0155870.00%
NVDA240628P006600002024-06-07 3:11PM EDT660.000.320.030.410.00-1500.00%
NVDA240628P006700002024-06-05 2:25PM EDT670.000.210.040.400.00-5025200.00%
NVDA240628P006800002024-06-04 12:36PM EDT680.000.330.040.440.00-3290.00%
NVDA240628P006900002024-06-04 11:28AM EDT690.000.340.040.460.00-4630.00%
NVDA240628P007000002024-06-07 2:57PM EDT700.000.340.360.43-0.04-10.53%675260.00%
NVDA240628P007100002024-06-07 3:54PM EDT710.000.410.050.45-0.06-12.77%31160.00%
NVDA240628P007200002024-06-07 12:22PM EDT720.000.450.080.49+0.10+28.57%19410.00%
NVDA240628P007300002024-06-07 3:14PM EDT730.000.500.110.55+0.25+100.00%31,1890.00%
NVDA240628P007400002024-06-06 12:59PM EDT740.000.540.230.500.00-4940.00%
NVDA240628P007450002024-06-06 2:09PM EDT745.000.520.350.500.00-11080.00%
NVDA240628P007500002024-06-07 3:47PM EDT750.000.500.400.50-0.06-10.71%95410.00%
NVDA240628P007550002024-06-07 1:04PM EDT755.000.500.200.63+0.05+11.11%21810.00%
NVDA240628P007600002024-06-07 3:59PM EDT760.000.440.440.61-0.16-26.67%24290.00%
NVDA240628P007650002024-06-06 9:52AM EDT765.000.620.240.660.00-1270.00%
NVDA240628P007700002024-06-07 11:31AM EDT770.000.700.380.60+0.13+22.81%4410.00%
NVDA240628P007750002024-06-07 12:41PM EDT775.000.460.490.67-0.21-31.34%2670.00%
NVDA240628P007800002024-06-07 3:48PM EDT780.000.650.390.69-0.07-9.72%31760.00%
NVDA240628P007850002024-06-05 1:33PM EDT785.000.520.530.700.00-21160.00%
NVDA240628P007900002024-06-07 12:26PM EDT790.000.650.550.74-0.12-15.58%21870.00%
NVDA240628P007950002024-06-07 3:14PM EDT795.000.650.570.74+0.04+6.56%21370.00%
NVDA240628P008000002024-06-07 3:49PM EDT800.000.700.680.75-0.06-7.89%281,5390.00%
NVDA240628P008050002024-06-07 12:03PM EDT805.000.810.610.80+0.16+24.62%3770.00%
NVDA240628P008100002024-06-06 10:09AM EDT810.000.900.630.830.00-1840.00%
NVDA240628P008150002024-06-06 11:01AM EDT815.000.960.660.860.00-22500.00%
NVDA240628P008200002024-06-07 3:22PM EDT820.000.840.680.88-0.08-8.70%181630.00%
NVDA240628P008250002024-06-07 1:23PM EDT825.000.820.520.91-0.18-18.00%2440.00%
NVDA240628P008300002024-06-07 3:54PM EDT830.000.890.540.94-0.22-19.82%1830.00%
NVDA240628P008350002024-06-07 3:20PM EDT835.001.020.660.97-0.05-4.67%41240.00%
NVDA240628P008400002024-06-07 1:08PM EDT840.000.830.691.00-0.15-15.31%141460.00%
NVDA240628P008450002024-06-07 3:59PM EDT845.001.000.641.03+0.12+13.64%3850.00%
NVDA240628P008500002024-06-07 3:46PM EDT850.001.000.911.06-0.10-9.09%164040.00%
NVDA240628P008550002024-06-06 11:58AM EDT855.001.220.711.100.00-3670.00%
NVDA240628P008600002024-06-07 3:24PM EDT860.001.110.921.12-0.14-11.20%291460.00%
NVDA240628P008650002024-06-07 2:33PM EDT865.001.150.961.18+0.14+13.86%51130.00%
NVDA240628P008700002024-06-07 12:57PM EDT870.001.071.001.21-0.25-18.94%111360.00%
NVDA240628P008750002024-06-07 2:33PM EDT875.001.241.041.27-0.22-15.07%84370.00%
NVDA240628P008800002024-06-07 3:58PM EDT880.001.231.151.27-0.28-18.54%57030.00%
NVDA240628P008850002024-06-07 1:26PM EDT885.001.101.141.36-0.45-29.03%2770.00%
NVDA240628P008900002024-06-07 10:21AM EDT890.001.601.191.40+0.01+0.63%13410.00%
NVDA240628P008950002024-06-07 1:07PM EDT895.001.341.241.45-0.47-25.97%81,0120.00%
NVDA240628P009000002024-06-07 3:55PM EDT900.001.491.401.49-0.09-5.70%1848330.00%
NVDA240628P009050002024-06-07 10:18AM EDT905.001.891.361.57+0.11+6.18%31690.00%
NVDA240628P009100002024-06-07 3:53PM EDT910.001.581.431.67-0.44-21.78%301,2750.00%
NVDA240628P009150002024-06-07 3:31PM EDT915.001.701.501.73-0.30-15.00%261140.00%
NVDA240628P009200002024-06-07 1:08PM EDT920.001.631.631.79-0.38-18.91%81830.00%
NVDA240628P009250002024-06-07 3:43PM EDT925.001.811.651.87-0.32-15.02%71750.00%
NVDA240628P009300002024-06-07 3:22PM EDT930.002.031.651.95-0.47-18.80%621810.00%
NVDA240628P009350002024-06-07 3:56PM EDT935.002.071.742.04-0.61-22.76%161400.00%
NVDA240628P009400002024-06-07 12:06PM EDT940.002.392.002.13-0.14-5.53%151700.00%
NVDA240628P009450002024-06-07 1:08PM EDT945.002.091.932.23-0.41-16.40%42000.00%
NVDA240628P009500002024-06-07 3:59PM EDT950.002.202.132.32-0.32-12.70%1506270.00%
NVDA240628P009550002024-06-07 3:33PM EDT955.002.462.152.41-0.29-10.55%443270.00%
NVDA240628P009600002024-06-07 3:58PM EDT960.002.482.372.50-0.62-20.00%242490.00%
NVDA240628P009650002024-06-07 3:59PM EDT965.002.722.492.71-0.71-20.70%543650.00%
NVDA240628P009700002024-06-07 3:33PM EDT970.002.922.632.86-0.76-20.65%373280.00%
NVDA240628P009750002024-06-07 3:44PM EDT975.003.062.793.05-1.19-28.00%261470.00%
NVDA240628P009800002024-06-07 3:55PM EDT980.003.072.883.20-0.98-24.20%353000.00%
NVDA240628P009850002024-06-07 2:06PM EDT985.003.603.103.35-0.69-16.08%481590.00%
NVDA240628P009900002024-06-07 3:57PM EDT990.003.503.303.55-0.65-15.66%1102310.00%
NVDA240628P009950002024-06-07 3:59PM EDT995.003.643.553.75-1.16-24.17%1672830.00%
NVDA240628P010000002024-06-07 3:59PM EDT1,000.003.893.804.00-0.60-13.36%1,2801,5470.00%
NVDA240628P010050002024-06-07 3:00PM EDT1,005.004.654.004.25-0.43-8.46%251470.00%
NVDA240628P010100002024-06-07 3:59PM EDT1,010.004.334.254.50-0.76-14.93%263090.00%
NVDA240628P010150002024-06-07 3:02PM EDT1,015.005.054.504.75-1.78-26.06%161160.00%
NVDA240628P010200002024-06-07 3:59PM EDT1,020.005.104.755.10-0.80-13.56%563790.00%
NVDA240628P010250002024-06-07 3:47PM EDT1,025.005.704.905.50-1.31-18.69%131,6740.00%
NVDA240628P010300002024-06-07 3:47PM EDT1,030.006.005.255.80-1.50-20.00%531,6680.00%
NVDA240628P010350002024-06-07 3:30PM EDT1,035.006.605.856.20-1.50-18.52%962920.00%
NVDA240628P010400002024-06-07 3:59PM EDT1,040.006.426.256.60-1.23-16.08%676530.00%
NVDA240628P010500002024-06-07 3:59PM EDT1,050.007.407.007.65-1.27-14.65%3571,1270.00%
NVDA240628P010600002024-06-07 3:57PM EDT1,060.008.618.408.65-1.39-13.90%592570.00%
NVDA240628P010700002024-06-07 3:57PM EDT1,070.009.899.409.90-2.11-17.58%695090.00%
NVDA240628P010800002024-06-07 3:53PM EDT1,080.0011.6510.8511.35-1.50-11.41%1353620.00%
NVDA240628P010900002024-06-07 3:57PM EDT1,090.0012.8512.6513.00-2.80-17.89%942360.00%
NVDA240628P011000002024-06-07 3:59PM EDT1,100.0014.3514.3014.95-2.50-14.84%7119880.00%
NVDA240628P011100002024-06-07 3:55PM EDT1,110.0016.7716.5016.95-2.33-12.20%944660.00%
NVDA240628P011200002024-06-07 3:44PM EDT1,120.0019.3518.5019.40-3.15-14.00%1541,2840.00%
NVDA240628P011300002024-06-07 3:55PM EDT1,130.0021.7021.2021.90-3.14-12.64%1295640.00%
NVDA240628P011400002024-06-07 3:55PM EDT1,140.0024.6724.0024.80-2.33-8.63%7621,1920.00%
NVDA240628P011500002024-06-07 3:58PM EDT1,150.0027.3227.2527.90-3.18-10.43%1,4687970.00%
NVDA240628P011600002024-06-07 3:50PM EDT1,160.0032.1230.5531.35-2.14-6.25%1,3416090.00%
NVDA240628P011650002024-06-07 3:25PM EDT1,165.0035.1532.4033.20+35.15-51220.00%
NVDA240628P011700002024-06-07 3:55PM EDT1,170.0034.6234.4535.05-5.38-13.45%1,2104440.00%
NVDA240628P011800002024-06-07 3:58PM EDT1,180.0038.5038.5039.15-3.10-7.45%9089480.00%
NVDA240628P011900002024-06-07 3:56PM EDT1,190.0043.6142.9043.55-3.81-8.03%2911360.00%
NVDA240628P012000002024-06-07 3:59PM EDT1,200.0047.1047.4548.15-4.50-8.72%8096690.00%
NVDA240628P012100002024-06-07 3:58PM EDT1,210.0052.5052.6053.20-4.00-7.08%1311680.00%
NVDA240628P012200002024-06-07 3:44PM EDT1,220.0057.7557.7058.60-10.62-15.53%142050.00%
NVDA240628P012300002024-06-07 3:57PM EDT1,230.0063.4563.3564.20-3.92-5.82%1221600.00%
NVDA240628P012400002024-06-07 3:54PM EDT1,240.0071.7069.2570.30-14.30-16.63%121580.00%
NVDA240628P012500002024-06-07 3:54PM EDT1,250.0078.0575.4076.50-6.95-8.18%26510.00%
NVDA240628P012600002024-06-07 9:35AM EDT1,260.0099.4081.7583.15+7.55+8.22%2130.00%
NVDA240628P012700002024-06-06 11:13AM EDT1,270.0093.5088.6590.050.00-32230.00%
NVDA240628P012800002024-06-07 2:41PM EDT1,280.00101.5995.6597.20+1.89+1.90%250.00%
NVDA240628P012900002024-06-07 3:31PM EDT1,290.00106.55103.00104.55-5.76-5.13%8220.00%
NVDA240628P013000002024-06-07 1:26PM EDT1,300.00110.00109.90112.25-4.83-4.21%2270.00%
NVDA240628P013100002024-06-06 9:49AM EDT1,310.00118.10117.45120.100.00-3180.00%
NVDA240628P013200002024-06-05 3:55PM EDT1,320.00118.00125.50128.30+118.00--30.00%
NVDA240628P013300002024-06-06 12:41PM EDT1,330.00153.56133.85136.900.00-320.00%
NVDA240628P013400002024-06-06 9:51AM EDT1,340.00136.22142.05145.100.00-56560.00%
NVDA240628P013500002024-06-07 11:28AM EDT1,350.00170.62150.95153.55+23.27+15.79%250.00%
NVDA240628P013600002024-06-05 2:29PM EDT1,360.00155.85159.55162.400.00-580.00%
NVDA240628P013700002024-06-03 3:59PM EDT1,370.00224.25168.40171.150.00-300.00%
NVDA240628P013800002024-05-21 10:33AM EDT1,380.00436.32176.75180.200.00--00.00%
NVDA240628P013900002024-06-07 9:33AM EDT1,390.00209.45186.65189.25+50.70+31.94%250.00%
NVDA240628P014000002024-06-07 3:53PM EDT1,400.00199.51196.10198.35-6.59-3.20%340.00%
NVDA240628P014200002024-06-07 10:42AM EDT1,420.00232.40214.20217.60+232.40-240.00%
NVDA240628P014400002024-06-06 1:28PM EDT1,440.00245.80233.20236.55+245.80--40.00%
NVDA240628P014500002024-06-05 10:38AM EDT1,450.00252.89242.50246.050.00-110.00%
NVDA240628P015000002024-06-06 10:45AM EDT1,500.00283.20291.15294.700.00-210.00%
NVDA240628P015500002024-06-06 1:28PM EDT1,550.00352.20340.35343.750.00-420.00%
NVDA240628P016000002024-06-06 10:06AM EDT1,600.00392.05389.95393.450.00-310.00%
NVDA240628P016500002024-06-05 2:30PM EDT1,650.00434.75437.55443.40+434.75--10.00%
NVDA240628P017000002024-06-05 2:30PM EDT1,700.00484.30487.25494.45+484.30--00.00%
NVDA240628P018500002024-06-07 1:33PM EDT1,850.00637.33637.75646.05+637.33-100.00%