認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00075000 | 2024-06-28 3:50PM EDT | 75.00 | 49.70 | 45.50 | 46.35 | 0.00 | - | 6 | 60 | 90.23% |
| NVDA240802C00080000 | 2024-06-27 11:38AM EDT | 80.00 | 43.82 | 36.25 | 46.00 | 0.00 | - | 5 | 17 | 69.14% |
| NVDA240802C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 39.00 | 36.70 | 37.15 | 0.00 | - | 41 | 48 | 84.81% |
| NVDA240802C00090000 | 2024-06-28 10:03AM EDT | 90.00 | 37.38 | 31.10 | 31.95 | 0.00 | - | 3 | 20 | 64.99% |
| NVDA240802C00091000 | 2024-06-28 12:18PM EDT | 91.00 | 34.25 | 29.95 | 31.25 | 0.00 | - | 5 | 21 | 64.80% |
| NVDA240802C00092000 | 2024-06-25 3:55PM EDT | 92.00 | 34.70 | 28.90 | 30.20 | 0.00 | - | - | 11 | 61.67% |
| NVDA240802C00093000 | 2024-06-28 9:56AM EDT | 93.00 | 33.50 | 28.70 | 29.45 | 0.00 | - | 1 | 10 | 70.02% |
| NVDA240802C00094000 | 2024-06-28 3:04PM EDT | 94.00 | 31.09 | 27.05 | 28.20 | 0.00 | - | 2 | 16 | 59.38% |
| NVDA240802C00095000 | 2024-06-28 12:26PM EDT | 95.00 | 30.60 | 26.40 | 27.10 | 0.00 | - | 3 | 55 | 59.91% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 96.00 | 29.55 | 24.90 | 26.00 | 0.00 | - | 1 | 39 | 51.66% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 97.00 | 29.35 | 24.55 | 25.55 | 0.00 | - | 46 | 47 | 60.99% |
| NVDA240802C00098000 | 2024-06-28 10:28AM EDT | 98.00 | 30.28 | 23.45 | 24.50 | 0.00 | - | 10 | 35 | 57.69% |
| NVDA240802C00099000 | 2024-06-27 1:34PM EDT | 99.00 | 26.82 | 22.35 | 23.60 | 0.00 | - | 10 | 25 | 55.62% |
| NVDA240802C00100000 | 2024-07-01 9:44AM EDT | 100.00 | 21.83 | 21.95 | 22.60 | -3.17 | -12.68% | 13 | 13,029 | 57.89% |
| NVDA240802C00101000 | 2024-06-28 3:32PM EDT | 101.00 | 23.50 | 21.10 | 22.30 | 0.00 | - | 10 | 48 | 61.16% |
| NVDA240802C00102000 | 2024-07-01 9:32AM EDT | 102.00 | 22.23 | 20.20 | 21.00 | -3.32 | -12.99% | 2 | 40 | 57.67% |
| NVDA240802C00103000 | 2024-06-25 3:22PM EDT | 103.00 | 24.30 | 18.75 | 19.70 | 0.00 | - | - | 9 | 50.73% |
| NVDA240802C00104000 | 2024-06-28 9:43AM EDT | 104.00 | 22.51 | 18.85 | 19.70 | 0.00 | - | 1 | 17 | 60.60% |
| NVDA240802C00105000 | 2024-06-28 1:38PM EDT | 105.00 | 20.88 | 17.60 | 18.10 | 0.00 | - | 21 | 377 | 53.66% |
| NVDA240802C00106000 | 2024-06-27 3:54PM EDT | 106.00 | 19.40 | 16.65 | 17.40 | 0.00 | - | 10 | 70 | 53.19% |
| NVDA240802C00107000 | 2024-07-01 9:33AM EDT | 107.00 | 17.28 | 16.20 | 16.70 | -3.58 | -17.16% | 6 | 23 | 55.02% |
| NVDA240802C00108000 | 2024-06-28 12:20PM EDT | 108.00 | 16.44 | 15.30 | 16.10 | -1.96 | -10.65% | 25 | 22 | 54.88% |
| NVDA240802C00109000 | 2024-07-01 9:36AM EDT | 109.00 | 15.20 | 14.40 | 14.80 | -2.35 | -13.39% | 300 | 772 | 51.44% |
| NVDA240802C00110000 | 2024-07-01 9:33AM EDT | 110.00 | 15.00 | 14.20 | 14.40 | -1.80 | -10.71% | 26 | 225 | 55.03% |
| NVDA240802C00111000 | 2024-06-28 3:46PM EDT | 111.00 | 16.10 | 13.40 | 13.65 | 0.00 | - | 98 | 77 | 54.22% |
| NVDA240802C00112000 | 2024-07-01 9:38AM EDT | 112.00 | 13.25 | 12.80 | 13.00 | -1.70 | -11.37% | 30 | 132 | 54.52% |
| NVDA240802C00113000 | 2024-06-28 12:36PM EDT | 113.00 | 14.25 | 11.65 | 11.95 | 0.00 | - | 5 | 170 | 50.92% |
| NVDA240802C00114000 | 2024-07-01 9:32AM EDT | 114.00 | 13.00 | 11.05 | 11.45 | -0.30 | -2.26% | 1 | 123 | 51.54% |
| NVDA240802C00115000 | 2024-07-01 9:36AM EDT | 115.00 | 11.10 | 10.75 | 11.00 | -2.10 | -15.91% | 3 | 311 | 53.28% |
| NVDA240802C00116000 | 2024-07-01 9:44AM EDT | 116.00 | 9.70 | 9.80 | 10.00 | -2.37 | -19.64% | 12 | 204 | 50.42% |
| NVDA240802C00117000 | 2024-07-01 9:42AM EDT | 117.00 | 9.70 | 9.30 | 9.50 | -2.30 | -19.17% | 71 | 202 | 50.90% |
| NVDA240802C00118000 | 2024-07-01 9:41AM EDT | 118.00 | 9.19 | 9.00 | 9.15 | -2.06 | -18.31% | 4 | 418 | 52.47% |
| NVDA240802C00119000 | 2024-07-01 9:37AM EDT | 119.00 | 8.85 | 8.25 | 8.50 | -1.55 | -14.90% | 4 | 380 | 51.20% |
| NVDA240802C00120000 | 2024-07-01 9:44AM EDT | 120.00 | 7.66 | 8.00 | 8.15 | -2.44 | -23.83% | 80 | 2,704 | 52.59% |
| NVDA240802C00121000 | 2024-07-01 9:45AM EDT | 121.00 | 7.30 | 7.25 | 7.40 | -1.72 | -19.18% | 298 | 353 | 50.71% |
| NVDA240802C00122000 | 2024-07-01 9:44AM EDT | 122.00 | 6.95 | 6.70 | 6.85 | -1.70 | -19.65% | 163 | 979 | 50.07% |
| NVDA240802C00123000 | 2024-07-01 9:46AM EDT | 123.00 | 6.55 | 6.35 | 6.50 | -1.45 | -18.12% | 244 | 783 | 50.67% |
| NVDA240802C00124000 | 2024-07-01 9:44AM EDT | 124.00 | 5.90 | 5.75 | 5.90 | -1.60 | -21.33% | 193 | 1,866 | 49.92% |
| NVDA240802C00125000 | 2024-07-01 9:46AM EDT | 125.00 | 5.65 | 5.45 | 5.60 | -1.40 | -20.00% | 394 | 4,144 | 50.05% |
| NVDA240802C00126000 | 2024-07-01 9:44AM EDT | 126.00 | 5.25 | 5.10 | 5.25 | -1.45 | -21.64% | 70 | 1,188 | 50.22% |
| NVDA240802C00127000 | 2024-07-01 9:44AM EDT | 127.00 | 4.80 | 4.70 | 4.90 | -1.35 | -21.95% | 132 | 1,280 | 50.07% |
| NVDA240802C00128000 | 2024-07-01 9:40AM EDT | 128.00 | 4.66 | 4.35 | 4.50 | -1.24 | -21.02% | 44 | 1,772 | 50.33% |
| NVDA240802C00129000 | 2024-07-01 9:44AM EDT | 129.00 | 4.09 | 4.00 | 4.15 | -1.31 | -24.26% | 108 | 1,210 | 50.09% |
| NVDA240802C00130000 | 2024-07-01 9:46AM EDT | 130.00 | 3.85 | 3.80 | 3.90 | -1.20 | -23.30% | 487 | 4,820 | 50.07% |
| NVDA240802C00131000 | 2024-07-01 9:36AM EDT | 131.00 | 3.80 | 3.50 | 3.65 | -1.28 | -25.20% | 16 | 1,149 | 50.12% |
| NVDA240802C00132000 | 2024-07-01 9:42AM EDT | 132.00 | 3.50 | 3.35 | 3.50 | -1.00 | -22.22% | 12 | 1,583 | 51.01% |
| NVDA240802C00133000 | 2024-07-01 9:39AM EDT | 133.00 | 3.42 | 3.05 | 3.20 | -0.68 | -16.59% | 34 | 848 | 50.62% |
| NVDA240802C00134000 | 2024-07-01 9:38AM EDT | 134.00 | 3.15 | 2.73 | 2.85 | -0.85 | -21.25% | 14 | 1,712 | 50.28% |
| NVDA240802C00135000 | 2024-07-01 9:44AM EDT | 135.00 | 2.57 | 2.51 | 2.60 | -1.23 | -32.45% | 161 | 4,628 | 50.01% |
| NVDA240802C00136000 | 2024-07-01 9:41AM EDT | 136.00 | 2.57 | 2.44 | 2.55 | -0.73 | -22.12% | 11 | 1,219 | 50.88% |
| NVDA240802C00137000 | 2024-07-01 9:33AM EDT | 137.00 | 2.56 | 2.16 | 2.26 | -0.54 | -17.42% | 6 | 995 | 50.04% |
| NVDA240802C00138000 | 2024-07-01 9:43AM EDT | 138.00 | 2.15 | 1.98 | 2.05 | -0.67 | -23.76% | 74 | 1,641 | 50.20% |
| NVDA240802C00139000 | 2024-07-01 9:38AM EDT | 139.00 | 2.03 | 1.84 | 1.92 | -0.74 | -26.71% | 6 | 1,851 | 50.15% |
| NVDA240802C00140000 | 2024-07-01 9:45AM EDT | 140.00 | 1.75 | 1.68 | 1.74 | -0.67 | -27.80% | 354 | 6,461 | 50.29% |
| NVDA240802C00141000 | 2024-07-01 9:44AM EDT | 141.00 | 1.60 | 1.66 | 1.72 | -0.72 | -27.91% | 27 | 495 | 51.27% |
| NVDA240802C00142000 | 2024-07-01 9:40AM EDT | 142.00 | 1.56 | 1.43 | 1.50 | -0.59 | -27.44% | 12 | 2,521 | 50.29% |
| NVDA240802C00143000 | 2024-07-01 9:38AM EDT | 143.00 | 1.54 | 1.35 | 1.42 | -0.59 | -27.70% | 2 | 329 | 50.81% |
| NVDA240802C00144000 | 2024-07-01 9:40AM EDT | 144.00 | 1.37 | 1.30 | 1.36 | -0.43 | -23.89% | 8 | 512 | 51.54% |
| NVDA240802C00145000 | 2024-07-01 9:44AM EDT | 145.00 | 1.15 | 1.13 | 1.18 | -0.65 | -35.14% | 135 | 1,448 | 50.71% |
| NVDA240802C00146000 | 2024-07-01 9:38AM EDT | 146.00 | 1.27 | 1.02 | 1.08 | -0.26 | -16.99% | 13 | 330 | 50.64% |
| NVDA240802C00147000 | 2024-07-01 9:43AM EDT | 147.00 | 1.07 | 0.96 | 1.01 | -0.43 | -28.67% | 6 | 660 | 51.00% |
| NVDA240802C00148000 | 2024-07-01 9:39AM EDT | 148.00 | 1.07 | 0.88 | 0.93 | -0.30 | -21.90% | 16 | 319 | 51.07% |
| NVDA240802C00149000 | 2024-07-01 9:30AM EDT | 149.00 | 1.03 | 0.83 | 0.89 | -0.27 | -20.77% | 21 | 553 | 51.61% |
| NVDA240802C00150000 | 2024-07-01 9:43AM EDT | 150.00 | 0.83 | 0.81 | 0.84 | -0.37 | -30.83% | 71 | 3,784 | 52.22% |
| NVDA240802C00152000 | 2024-07-01 9:42AM EDT | 152.00 | 0.69 | 0.62 | 0.72 | -0.30 | -30.30% | 13 | 415 | 51.90% |
| NVDA240802C00155000 | 2024-07-01 9:41AM EDT | 155.00 | 0.57 | 0.52 | 0.55 | -0.27 | -32.14% | 18 | 1,190 | 52.49% |
| NVDA240802C00160000 | 2024-07-01 9:38AM EDT | 160.00 | 0.44 | 0.38 | 0.41 | -0.11 | -20.00% | 16 | 3,681 | 54.15% |
| NVDA240802C00165000 | 2024-07-01 9:42AM EDT | 165.00 | 0.29 | 0.26 | 0.29 | -0.12 | -29.27% | 27 | 1,209 | 55.08% |
| NVDA240802C00170000 | 2024-07-01 9:39AM EDT | 170.00 | 0.23 | 0.19 | 0.22 | -0.07 | -23.33% | 5 | 1,870 | 56.54% |
| NVDA240802C00175000 | 2024-07-01 9:39AM EDT | 175.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 25 | 521 | 58.50% |
| NVDA240802C00180000 | 2024-07-01 9:31AM EDT | 180.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 7 | 1,256 | 60.16% |
| NVDA240802C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 73 | 927 | 62.11% |
| NVDA240802C00190000 | 2024-07-01 9:35AM EDT | 190.00 | 0.08 | 0.07 | 0.11 | -0.06 | -42.86% | 1,026 | 454 | 63.77% |
| NVDA240802C00195000 | 2024-06-28 3:28PM EDT | 195.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 525 | 724 | 66.41% |
| NVDA240802C00200000 | 2024-07-01 9:45AM EDT | 200.00 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 51 | 7,118 | 67.77% |
| NVDA240802C00205000 | 2024-06-27 2:52PM EDT | 205.00 | 0.11 | 0.03 | 0.08 | 0.00 | - | 8 | 226 | 68.75% |
| NVDA240802C00210000 | 2024-06-28 3:15PM EDT | 210.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 24 | 120 | 70.70% |
| NVDA240802C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 18 | 85 | 70.70% |
| NVDA240802C00220000 | 2024-06-28 1:27PM EDT | 220.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 53 | 236 | 71.88% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00075000 | 2024-07-01 9:39AM EDT | 75.00 | 0.08 | 0.07 | 0.12 | +0.01 | +14.29% | 721 | 1,027 | 71.68% |
| NVDA240802P00080000 | 2024-06-28 3:48PM EDT | 80.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 11 | 176 | 65.04% |
| NVDA240802P00085000 | 2024-06-28 3:45PM EDT | 85.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 72 | 201 | 59.18% |
| NVDA240802P00090000 | 2024-07-01 9:30AM EDT | 90.00 | 0.25 | 0.25 | 0.29 | +0.01 | +4.17% | 7 | 517 | 55.66% |
| NVDA240802P00091000 | 2024-07-01 9:30AM EDT | 91.00 | 0.26 | 0.27 | 0.32 | 0.00 | - | 10 | 70 | 54.79% |
| NVDA240802P00092000 | 2024-06-28 10:20AM EDT | 92.00 | 0.30 | 0.30 | 0.36 | +0.05 | +20.00% | 20 | 104 | 54.20% |
| NVDA240802P00093000 | 2024-07-01 9:37AM EDT | 93.00 | 0.36 | 0.33 | 0.39 | +0.04 | +12.50% | 30 | 49 | 53.32% |
| NVDA240802P00094000 | 2024-07-01 9:42AM EDT | 94.00 | 0.39 | 0.40 | 0.46 | +0.11 | +39.29% | 4 | 74 | 53.52% |
| NVDA240802P00095000 | 2024-07-01 9:42AM EDT | 95.00 | 0.44 | 0.45 | 0.49 | +0.08 | +22.22% | 48 | 564 | 52.69% |
| NVDA240802P00096000 | 2024-07-01 9:43AM EDT | 96.00 | 0.50 | 0.46 | 0.51 | +0.10 | +25.00% | 30 | 10,639 | 51.22% |
| NVDA240802P00097000 | 2024-06-28 11:56AM EDT | 97.00 | 0.38 | 0.53 | 0.56 | 0.00 | - | 1 | 182 | 50.73% |
| NVDA240802P00098000 | 2024-07-01 9:39AM EDT | 98.00 | 0.61 | 0.61 | 0.65 | +0.07 | +12.96% | 11 | 275 | 50.61% |
| NVDA240802P00099000 | 2024-07-01 9:42AM EDT | 99.00 | 0.69 | 0.74 | 0.79 | +0.13 | +23.21% | 6 | 185 | 51.22% |
| NVDA240802P00100000 | 2024-07-01 9:42AM EDT | 100.00 | 0.78 | 0.84 | 0.88 | +0.14 | +21.87% | 87 | 14,584 | 50.85% |
| NVDA240802P00101000 | 2024-07-01 9:40AM EDT | 101.00 | 0.88 | 0.93 | 0.99 | +0.17 | +23.94% | 13 | 204 | 50.42% |
| NVDA240802P00102000 | 2024-07-01 9:44AM EDT | 102.00 | 1.03 | 1.01 | 1.08 | +0.21 | +25.61% | 178 | 513 | 50.15% |
| NVDA240802P00103000 | 2024-07-01 9:37AM EDT | 103.00 | 1.14 | 1.11 | 1.15 | +0.27 | +31.03% | 2 | 480 | 49.02% |
| NVDA240802P00104000 | 2024-06-28 3:30PM EDT | 104.00 | 1.24 | 1.30 | 1.37 | +0.18 | +16.98% | 12 | 330 | 49.73% |
| NVDA240802P00105000 | 2024-07-01 9:38AM EDT | 105.00 | 1.47 | 1.43 | 1.48 | +0.26 | +21.49% | 36 | 1,464 | 48.88% |
| NVDA240802P00106000 | 2024-07-01 9:44AM EDT | 106.00 | 1.70 | 1.71 | 1.78 | +0.45 | +36.00% | 6 | 332 | 50.02% |
| NVDA240802P00107000 | 2024-07-01 9:44AM EDT | 107.00 | 1.93 | 1.76 | 1.81 | +0.40 | +26.14% | 48 | 457 | 48.05% |
| NVDA240802P00108000 | 2024-07-01 9:44AM EDT | 108.00 | 2.19 | 1.96 | 2.02 | +0.48 | +31.58% | 22 | 1,265 | 47.85% |
| NVDA240802P00109000 | 2024-07-01 9:44AM EDT | 109.00 | 2.32 | 2.36 | 2.49 | +0.38 | +19.59% | 9 | 730 | 49.93% |
| NVDA240802P00110000 | 2024-07-01 9:45AM EDT | 110.00 | 2.60 | 2.50 | 2.59 | +0.50 | +23.81% | 200 | 2,663 | 48.34% |
| NVDA240802P00111000 | 2024-07-01 9:41AM EDT | 111.00 | 2.75 | 2.73 | 2.85 | +0.40 | +17.02% | 4 | 417 | 48.07% |
| NVDA240802P00112000 | 2024-07-01 9:34AM EDT | 112.00 | 3.00 | 3.05 | 3.20 | +0.58 | +23.97% | 13 | 2,248 | 48.39% |
| NVDA240802P00113000 | 2024-07-01 9:42AM EDT | 113.00 | 3.35 | 3.50 | 3.65 | +0.39 | +13.18% | 26 | 1,709 | 49.29% |
| NVDA240802P00114000 | 2024-07-01 9:40AM EDT | 114.00 | 3.75 | 3.80 | 3.95 | +0.50 | +15.38% | 6 | 2,627 | 48.83% |
| NVDA240802P00115000 | 2024-07-01 9:46AM EDT | 115.00 | 4.12 | 4.25 | 4.40 | +0.57 | +15.75% | 46 | 4,240 | 49.33% |
| NVDA240802P00116000 | 2024-07-01 9:44AM EDT | 116.00 | 4.75 | 4.60 | 4.75 | +1.05 | +28.38% | 10 | 2,051 | 48.91% |
| NVDA240802P00117000 | 2024-07-01 9:44AM EDT | 117.00 | 5.20 | 5.10 | 5.25 | +1.35 | +36.99% | 38 | 1,882 | 49.44% |
| NVDA240802P00118000 | 2024-07-01 9:35AM EDT | 118.00 | 5.05 | 5.50 | 5.65 | +0.75 | +17.44% | 216 | 1,067 | 49.06% |
| NVDA240802P00119000 | 2024-07-01 9:40AM EDT | 119.00 | 5.66 | 5.95 | 6.15 | +1.12 | +24.67% | 59 | 1,343 | 49.24% |
| NVDA240802P00120000 | 2024-07-01 9:45AM EDT | 120.00 | 6.37 | 6.55 | 6.65 | +1.02 | +19.69% | 64 | 6,862 | 49.27% |
| NVDA240802P00121000 | 2024-07-01 9:44AM EDT | 121.00 | 7.10 | 6.60 | 6.75 | +1.50 | +28.57% | 41 | 610 | 46.36% |
| NVDA240802P00122000 | 2024-07-01 9:45AM EDT | 122.00 | 7.56 | 7.55 | 7.70 | +1.11 | +18.08% | 45 | 784 | 49.18% |
| NVDA240802P00123000 | 2024-06-28 3:43PM EDT | 123.00 | 7.90 | 7.70 | 7.85 | +1.40 | +21.54% | 9 | 2,239 | 46.34% |
| NVDA240802P00124000 | 2024-07-01 9:44AM EDT | 124.00 | 8.75 | 8.45 | 8.65 | +1.45 | +19.86% | 44 | 1,108 | 47.82% |
| NVDA240802P00125000 | 2024-07-01 9:44AM EDT | 125.00 | 9.10 | 9.05 | 9.25 | +1.57 | +20.85% | 10 | 2,437 | 47.75% |
| NVDA240802P00126000 | 2024-07-01 9:35AM EDT | 126.00 | 9.20 | 9.90 | 10.10 | +1.13 | +14.00% | 7 | 854 | 49.32% |
| NVDA240802P00127000 | 2024-07-01 9:36AM EDT | 127.00 | 10.20 | 10.35 | 10.60 | +1.70 | +20.00% | 3 | 921 | 48.27% |
| NVDA240802P00128000 | 2024-07-01 9:38AM EDT | 128.00 | 10.95 | 10.70 | 11.25 | +1.35 | +14.06% | 3 | 466 | 48.13% |
| NVDA240802P00129000 | 2024-06-28 12:43PM EDT | 129.00 | 10.35 | 11.60 | 12.30 | +0.05 | +0.49% | 11 | 801 | 50.79% |
| NVDA240802P00130000 | 2024-06-28 3:59PM EDT | 130.00 | 10.80 | 12.30 | 12.95 | 0.00 | - | 78 | 2,251 | 50.42% |
| NVDA240802P00131000 | 2024-06-28 11:39AM EDT | 131.00 | 9.95 | 12.90 | 13.55 | 0.00 | - | 33 | 319 | 49.51% |
| NVDA240802P00132000 | 2024-07-01 9:33AM EDT | 132.00 | 13.21 | 13.45 | 14.20 | +1.41 | +11.95% | 6 | 862 | 48.83% |
| NVDA240802P00133000 | 2024-07-01 9:30AM EDT | 133.00 | 12.92 | 14.60 | 14.95 | +0.42 | +3.36% | 3 | 241 | 48.78% |
| NVDA240802P00134000 | 2024-07-01 9:32AM EDT | 134.00 | 14.25 | 15.55 | 15.95 | +0.80 | +5.95% | 1 | 695 | 50.66% |
| NVDA240802P00135000 | 2024-06-28 3:58PM EDT | 135.00 | 14.16 | 15.85 | 16.15 | 0.00 | - | 38 | 843 | 45.59% |
| NVDA240802P00136000 | 2024-07-01 9:30AM EDT | 136.00 | 15.07 | 16.45 | 17.20 | -0.23 | -1.50% | 3 | 588 | 47.77% |
| NVDA240802P00137000 | 2024-07-01 9:33AM EDT | 137.00 | 17.04 | 17.85 | 18.50 | +1.59 | +10.29% | 6 | 622 | 52.17% |
| NVDA240802P00138000 | 2024-06-28 10:11AM EDT | 138.00 | 14.00 | 18.50 | 19.40 | 0.00 | - | 1,000 | 1,672 | 52.95% |
| NVDA240802P00139000 | 2024-06-28 11:18AM EDT | 139.00 | 15.91 | 19.50 | 20.10 | 0.00 | - | 101 | 111 | 51.77% |
| NVDA240802P00140000 | 2024-06-28 2:16PM EDT | 140.00 | 17.55 | 19.80 | 20.20 | 0.00 | - | 3,130 | 3,013 | 43.77% |
| NVDA240802P00141000 | 2024-06-28 3:41PM EDT | 141.00 | 18.80 | 20.80 | 21.85 | 0.00 | - | 7 | 46 | 52.38% |
| NVDA240802P00142000 | 2024-06-28 10:01AM EDT | 142.00 | 17.73 | 21.50 | 22.20 | 0.00 | - | 1 | 44 | 46.56% |
| NVDA240802P00143000 | 2024-06-28 2:18PM EDT | 143.00 | 20.10 | 22.55 | 23.65 | 0.00 | - | 2 | 28 | 53.17% |
| NVDA240802P00144000 | 2024-06-28 3:55PM EDT | 144.00 | 21.10 | 23.30 | 23.75 | 0.00 | - | 6 | 33 | 42.97% |
| NVDA240802P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 21.90 | 24.35 | 24.80 | 0.00 | - | 11 | 16 | 45.00% |
| NVDA240802P00146000 | 2024-06-21 10:10AM EDT | 146.00 | 22.00 | 25.30 | 26.25 | 0.00 | - | 1 | 2 | 52.54% |
| NVDA240802P00147000 | 2024-06-27 2:23PM EDT | 147.00 | 23.70 | 26.10 | 27.45 | 0.00 | - | - | 12 | 56.35% |
| NVDA240802P00148000 | 2024-06-25 2:21PM EDT | 148.00 | 24.60 | 27.10 | 28.25 | 0.00 | - | - | 2 | 55.13% |
| NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 149.00 | 15.05 | 28.10 | 29.00 | 0.00 | - | - | 1 | 52.88% |
| NVDA240802P00150000 | 2024-07-01 9:44AM EDT | 150.00 | 29.50 | 28.95 | 29.90 | +5.25 | +21.65% | 10 | 49 | 52.56% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 152.00 | 33.43 | 31.00 | 31.90 | 0.00 | - | 5 | 5 | 54.88% |
| NVDA240802P00155000 | 2024-06-26 10:51AM EDT | 155.00 | 30.20 | 34.35 | 35.15 | 0.00 | - | - | 1 | 55.64% |
| NVDA240802P00160000 | 2024-06-26 9:55AM EDT | 160.00 | 33.65 | 39.25 | 40.00 | 0.00 | - | 1 | 116 | 58.33% |
| NVDA240802P00165000 | 2024-06-18 2:55PM EDT | 165.00 | 29.95 | 43.90 | 45.20 | 0.00 | - | - | 1 | 61.43% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 175.00 | 44.00 | 53.15 | 54.40 | 0.00 | - | - | 0 | 65.82% |
| NVDA240802P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 58.75 | 67.70 | 69.20 | 0.00 | - | - | 0 | 67.97% |
| NVDA240802P00200000 | 2024-06-28 11:53AM EDT | 200.00 | 73.80 | 78.15 | 79.95 | 0.00 | - | 4 | 4 | 99.80% |
| NVDA240802P00205000 | 2024-06-28 11:53AM EDT | 205.00 | 78.73 | 83.10 | 85.20 | 0.00 | - | 4 | 0 | 73.44% |
