香港股市 將在 6 小時 46 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
798.54+10.37 (+1.32%)
市場開市。 截至 01:44PM EST。
價內期權
認購期權範圍2024年9月20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
NVDA240920C000050002024-02-20 9:56AM EST5.00686.84791.30797.800.00-13175355.18%
NVDA240920C000100002024-01-25 1:15PM EST10.00607.40775.35784.650.00-940.00%
NVDA240920C000150002024-01-25 1:25PM EST15.00598.25770.25779.700.00-44220.00%
NVDA240920C000200002024-02-16 11:14AM EST20.00718.30775.25781.850.00-12287.74%
NVDA240920C000250002024-01-25 1:26PM EST25.00589.45760.75770.000.00-1780.00%
NVDA240920C000300002024-02-20 9:56AM EST30.00662.66767.00772.950.00-13116211.04%
NVDA240920C000700002024-02-08 9:30AM EST70.00632.43729.35735.400.00-12178.69%
NVDA240920C000750002024-02-16 9:55AM EST75.00654.40723.40728.550.00-197159.47%
NVDA240920C000850002024-01-17 1:43PM EST85.00474.98640.05647.350.00--10.00%
NVDA240920C000900002024-01-22 9:39AM EST90.00512.78585.15598.200.00-110.00%
NVDA240920C000950002024-02-16 9:55AM EST95.00635.05703.90709.150.00-55147.67%
NVDA240920C001000002024-02-21 12:13PM EST100.00572.00699.20704.450.00-163146.41%
NVDA240920C001100002024-01-10 11:35AM EST110.00436.45611.65618.550.00-8440.00%
NVDA240920C001200002024-02-09 10:50AM EST120.00599.25680.75684.950.00-111139.92%
NVDA240920C001300002023-10-24 10:23AM EST130.00308.90361.55366.200.00-150.00%
NVDA240920C001400002024-01-24 1:43PM EST140.00489.64649.60658.650.00-1575.20%
NVDA240920C001500002024-02-22 12:49PM EST150.00627.74650.80655.950.00-4112125.95%
NVDA240920C001600002024-01-10 11:35AM EST160.00388.35563.35569.950.00-4140.00%
NVDA240920C001700002024-01-19 11:53AM EST170.00419.75557.75565.100.00-5120.00%
NVDA240920C001800002024-02-08 11:38AM EST180.00531.10621.65627.100.00-311116.60%
NVDA240920C001900002024-02-22 9:48AM EST190.00590.00613.05619.500.00-149119.33%
NVDA240920C002000002024-02-20 3:49PM EST200.00500.00602.50607.400.00-357110.69%
NVDA240920C002100002024-02-12 11:38AM EST210.00545.00592.80598.050.00-142108.56%
NVDA240920C002200002024-02-02 12:52PM EST220.00449.00583.10588.250.00-178105.75%
NVDA240920C002300002024-02-06 9:31AM EST230.00470.00573.35578.550.00-20140103.13%
NVDA240920C002400002024-02-22 3:04PM EST240.00547.75563.90569.000.00-386101.23%
NVDA240920C002500002024-02-22 2:50PM EST250.00536.98554.30559.150.00-119498.77%
NVDA240920C002600002024-01-26 2:14PM EST260.00360.12533.35541.650.00-14279.03%
NVDA240920C002700002024-01-30 3:43PM EST270.00368.45535.10540.050.00-25294.79%
NVDA240920C002800002024-02-21 2:47PM EST280.00398.56525.25530.400.00-11892.46%
NVDA240920C002900002024-02-02 10:34AM EST290.00372.50516.10520.750.00-36590.97%
NVDA240920C003000002024-02-22 11:52AM EST300.00486.45506.15511.200.00-7511388.75%
NVDA240920C003100002024-02-26 11:21AM EST310.00497.69496.60502.10-11.35-2.23%117087.43%
NVDA240920C003200002024-02-23 12:06PM EST320.00494.32486.05492.350.00-25584.53%
NVDA240920C003300002024-02-23 10:26AM EST330.00485.03477.50482.550.00-15983.53%
NVDA240920C003400002024-02-23 11:54AM EST340.00468.13468.00473.150.00-47982.02%
NVDA240920C003500002024-02-23 10:08AM EST350.00471.51458.90463.600.00-114580.71%
NVDA240920C003600002024-02-22 10:52AM EST360.00426.87448.95454.250.00-118678.89%
NVDA240920C003700002024-02-20 2:06PM EST370.00331.25440.65445.650.00-16878.89%
NVDA240920C003800002024-02-23 12:51PM EST380.00433.45430.25435.350.00-214976.07%
NVDA240920C003900002024-02-22 1:59PM EST390.00402.03420.70425.800.00-111474.45%
NVDA240920C004000002024-02-26 11:03AM EST400.00414.72411.45416.65+15.32+3.84%1097673.32%
NVDA240920C004100002024-02-26 12:27PM EST410.00407.15401.15407.40+21.61+5.61%1055071.44%
NVDA240920C004200002024-02-23 10:23AM EST420.00400.85393.90398.900.00-123971.91%
NVDA240920C004300002024-02-23 10:23AM EST430.00391.61383.45388.750.00-122769.42%
NVDA240920C004400002024-02-22 3:21PM EST440.00362.00374.55379.500.00-123768.39%
NVDA240920C004500002024-02-26 11:03AM EST450.00368.84365.25370.10+17.94+5.11%775367.04%
NVDA240920C004600002024-02-26 11:38AM EST460.00359.37356.60360.20+2.37+0.66%136565.76%
NVDA240920C004650002024-02-22 12:58PM EST465.00331.80351.65356.700.00-52265.55%
NVDA240920C004700002024-02-26 11:09AM EST470.00347.43348.90351.25-9.22-2.59%326065.44%
NVDA240920C004750002024-02-23 10:36AM EST475.00345.25344.60346.400.00-1564.85%
NVDA240920C004800002024-02-23 10:48AM EST480.00337.30339.95341.850.00-161164.22%
NVDA240920C004850002024-02-21 1:01PM EST485.00221.25335.85337.500.00-11963.95%
NVDA240920C004900002024-02-26 11:09AM EST490.00329.53330.75333.55+5.43+1.68%21,40263.39%
NVDA240920C004950002024-02-21 2:56PM EST495.00209.42327.10328.600.00-32263.03%
NVDA240920C005000002024-02-26 11:32AM EST500.00327.00322.25324.70+11.67+3.70%71,54862.59%
NVDA240920C005050002024-02-22 11:19AM EST505.00299.97317.95319.900.00-112362.00%
NVDA240920C005100002024-02-26 11:21AM EST510.00312.77313.60315.50-11.68-3.60%124661.55%
NVDA240920C005150002024-02-23 11:59AM EST515.00312.37309.05311.250.00-113561.07%
NVDA240920C005200002024-02-26 12:20PM EST520.00305.67305.05307.55+11.91+4.05%160061.03%
NVDA240920C005250002024-02-23 3:14PM EST525.00294.54300.95302.500.00-367960.39%
NVDA240920C005300002024-02-23 9:55AM EST530.00293.80296.75298.60-18.20-5.83%257260.16%
NVDA240920C005350002024-02-16 11:23AM EST535.00243.03292.60294.150.00-1113659.73%
NVDA240920C005400002024-02-23 10:29AM EST540.00290.00287.65290.000.00-11,09459.09%
NVDA240920C005450002024-02-22 11:16AM EST545.00267.15283.95286.100.00-211959.02%
NVDA240920C005500002024-02-23 12:34PM EST550.00278.78280.40281.450.00-693158.71%
NVDA240920C005550002024-02-23 12:26PM EST555.00274.13275.70277.800.00-110358.32%
NVDA240920C005600002024-02-26 11:37AM EST560.00271.28271.80273.50+13.28+5.15%131057.99%
NVDA240920C005650002024-02-26 10:04AM EST565.00262.95267.70269.45+17.90+7.30%125457.66%
NVDA240920C005700002024-02-23 11:41AM EST570.00263.32263.50265.250.00-631957.23%
NVDA240920C005750002024-02-22 3:43PM EST575.00247.40258.40261.650.00-741,35356.69%
NVDA240920C005800002024-02-23 10:29AM EST580.00259.60256.10257.250.00-240156.82%
NVDA240920C005850002024-02-23 3:36PM EST585.00244.70252.25253.100.00-1810756.49%
NVDA240920C005900002024-02-23 3:16PM EST590.00243.00248.00249.550.00-435556.21%
NVDA240920C005950002024-02-26 11:25AM EST595.00243.75244.00245.50+15.75+6.91%410655.85%
NVDA240920C006000002024-02-26 12:43PM EST600.00241.71240.60241.35+6.04+2.56%154,88455.62%
NVDA240920C006050002024-02-22 12:44PM EST605.00217.15236.25237.600.00-1223955.22%
NVDA240920C006100002024-02-23 9:52AM EST610.00229.35232.55234.05-21.13-8.44%158855.07%
NVDA240920C006150002024-02-23 11:04AM EST615.00215.46228.85230.200.00-310754.81%
NVDA240920C006200002024-02-23 9:57AM EST620.00238.68225.60226.800.00-537254.79%
NVDA240920C006250002024-02-23 10:42AM EST625.00222.00221.30223.15+3.81+1.75%159954.39%
NVDA240920C006300002024-02-23 11:56AM EST630.00219.94218.00219.150.00-275354.16%
NVDA240920C006350002024-02-22 12:11PM EST635.00197.55214.35215.850.00-8221054.01%
NVDA240920C006400002024-02-26 9:45AM EST640.00205.00210.40212.00-4.40-2.10%2037753.62%
NVDA240920C006450002024-02-26 10:08AM EST645.00204.70207.20208.75-6.55-3.10%19853.58%
NVDA240920C006500002024-02-26 11:48AM EST650.00204.91203.40204.85+4.49+2.24%111,50153.19%
NVDA240920C006550002024-02-23 12:12PM EST655.00206.52200.25201.750.00-38953.17%
NVDA240920C006600002024-02-26 12:46PM EST660.00198.20196.90198.05+6.10+3.18%1954652.93%
NVDA240920C006800002024-02-26 12:44PM EST680.00184.00183.25184.85-1.64-0.88%1188652.17%
NVDA240920C007000002024-02-26 1:26PM EST700.00171.44170.55172.00+5.69+3.43%381,39051.50%
NVDA240920C007100002024-02-26 12:24PM EST710.00167.00164.00165.55+5.89+3.66%2151451.03%
NVDA240920C007200002024-02-26 9:30AM EST720.00163.52159.20160.40+0.60+0.37%185351.22%
NVDA240920C007300002024-02-26 10:07AM EST730.00151.20153.05154.35+1.40+0.93%236450.82%
NVDA240920C007400002024-02-26 1:20PM EST740.00149.55147.65148.40-1.17-0.78%1871750.56%
NVDA240920C007500002024-02-26 11:12AM EST750.00141.72142.30143.20+3.87+2.81%391,34250.42%
NVDA240920C007600002024-02-26 11:40AM EST760.00137.63137.00137.90+3.79+2.83%3430350.22%
NVDA240920C007700002024-02-26 12:18PM EST770.00132.25131.85132.60+3.05+2.36%2230350.15%
NVDA240920C007800002024-02-26 1:09PM EST780.00128.80127.00127.60+4.80+3.87%10368949.96%
NVDA240920C007900002024-02-26 1:13PM EST790.00124.12122.55123.20+6.88+5.87%3440449.97%
NVDA240920C008000002024-02-26 1:29PM EST800.00118.02117.85118.35+3.51+3.07%672,28249.74%
NVDA240920C008200002024-02-26 1:16PM EST820.00110.35108.95109.50+3.85+3.62%4068849.48%
NVDA240920C008400002024-02-26 1:16PM EST840.00102.00100.65101.20+3.86+3.93%1677849.24%
NVDA240920C008600002024-02-26 1:16PM EST860.0094.2593.2093.60+3.24+3.56%491,58949.08%
NVDA240920C008800002024-02-26 1:16PM EST880.0087.0585.6086.10-0.77-0.88%1467548.78%
NVDA240920C009000002024-02-26 1:18PM EST900.0080.1079.0579.80+2.05+2.63%1042,09548.79%
NVDA240920C009200002024-02-26 12:09PM EST920.0072.6073.0073.30+0.85+1.18%271,21248.54%
NVDA240920C009300002024-02-26 1:16PM EST930.0071.3070.1070.55+1.80+2.59%246548.56%
NVDA240920C009400002024-02-26 11:57AM EST940.0067.3367.1567.60-1.92-2.77%242348.45%
NVDA240920C009500002024-02-26 12:34PM EST950.0065.4064.6565.10+2.00+3.15%231,27848.49%
NVDA240920C009600002024-02-26 10:44AM EST960.0061.6561.9062.45-2.45-3.82%61,24448.43%
NVDA240920C009700002024-02-26 1:19PM EST970.0060.0059.5059.90-2.05-3.30%1960048.37%
NVDA240920C009800002024-02-26 1:02PM EST980.0057.3257.0057.40-2.09-3.52%281,08648.30%
NVDA240920C009900002024-02-26 1:07PM EST990.0055.5054.8055.20-2.60-4.48%1781648.32%
NVDA240920C010000002024-02-26 1:14PM EST1,000.0053.5553.0053.45+1.55+2.98%2634,43248.51%
NVDA240920C010100002024-02-26 9:36AM EST1,010.0050.9550.3550.80+1.03+2.06%814948.24%
NVDA240920C010200002024-02-26 12:46PM EST1,020.0048.7548.3048.70-1.72-3.41%1211648.20%
NVDA240920C010300002024-02-26 10:40AM EST1,030.0045.8546.5046.85-3.35-6.81%39248.24%
NVDA240920C010400002024-02-26 11:44AM EST1,040.0044.7444.2544.65-2.35-4.99%2219448.07%
NVDA240920C010500002024-02-26 11:54AM EST1,050.0043.4042.6543.15+0.49+1.14%632548.21%
NVDA240920C010600002024-02-26 12:22PM EST1,060.0041.1040.8041.15+0.20+0.49%710748.07%
NVDA240920C010700002024-02-26 11:44AM EST1,070.0039.5339.4039.70+5.60+16.50%311648.17%
NVDA240920C010800002024-02-23 1:37PM EST1,080.0040.6037.8038.150.00-910548.19%
NVDA240920C010900002024-02-23 1:16PM EST1,090.0039.8036.2036.600.00-627548.18%
NVDA240920C011000002024-02-26 9:50AM EST1,100.0033.7534.7535.35-4.80-12.45%3137948.29%
NVDA240920C011100002024-02-26 12:34PM EST1,110.0034.1033.5033.75+0.10+0.29%71848.20%
NVDA240920C011200002024-02-22 1:46PM EST1,120.0027.4032.1532.600.00-15448.31%
NVDA240920C011300002024-02-23 9:36AM EST1,130.0039.7030.7531.100.00-121748.20%
NVDA240920C011400002024-02-23 11:06AM EST1,140.0027.4529.5530.050.00-25748.32%
NVDA240920C011500002024-02-26 11:24AM EST1,150.0027.8528.4528.90-0.45-1.59%763948.36%
NVDA240920C011600002024-02-26 10:07AM EST1,160.0027.8527.2527.60+0.35+1.27%4527848.27%
NVDA240920C011700002024-02-23 11:11AM EST1,170.0025.1026.2526.550.00-102848.31%
NVDA240920C011800002024-02-23 11:00AM EST1,180.0024.8525.2025.550.00-563848.36%
NVDA240920C011900002024-02-23 10:37AM EST1,190.0026.4024.2524.600.00-22048.41%
NVDA240920C012000002024-02-26 1:20PM EST1,200.0023.7023.3023.70+0.20+0.85%6328448.47%
NVDA240920C012100002024-02-21 3:47PM EST1,210.008.3022.4022.700.00-314448.44%
NVDA240920C012200002024-02-23 3:07PM EST1,220.0022.6021.3521.850.00-1112448.49%
NVDA240920C012300002024-02-26 1:20PM EST1,230.0021.0020.7521.05-0.35-1.64%20121348.54%
NVDA240920C012400002024-02-26 10:02AM EST1,240.0019.3519.8520.15-2.20-10.21%136248.51%
NVDA240920C012500002024-02-26 1:03PM EST1,250.0019.4019.2019.45+0.15+0.78%2334348.59%
NVDA240920C012600002024-02-26 10:19AM EST1,260.0018.4918.3518.65+0.29+1.59%110248.58%
NVDA240920C012700002024-02-23 3:55PM EST1,270.0019.8017.7017.95+1.80+10.00%14948.62%
NVDA240920C012800002024-02-22 12:07PM EST1,280.0014.6817.0017.250.00-411048.63%
NVDA240920C012900002024-02-26 9:32AM EST1,290.0018.4516.3516.65+4.40+31.32%12748.71%
NVDA240920C013000002024-02-26 1:16PM EST1,300.0016.0515.7515.95-1.80-10.08%3745748.69%
NVDA240920C013200002024-02-23 10:43AM EST1,320.0015.2514.6014.850.00-31748.82%
NVDA240920C013400002024-02-23 2:53PM EST1,340.0014.9013.6013.750.00-2514448.88%
NVDA240920C013600002024-02-26 9:58AM EST1,360.0012.2512.6012.85-2.75-18.33%343249.04%
NVDA240920C013800002024-02-26 10:23AM EST1,380.0011.8011.6511.90-0.20-1.67%3735549.10%
NVDA240920C014000002024-02-26 1:18PM EST1,400.0011.1010.8511.05-0.20-1.77%1162,44349.18%
NVDA240920C014100002024-02-26 11:35AM EST1,410.0010.6510.5510.70-0.20-1.84%3920749.27%
NVDA240920C014200002024-02-26 10:40AM EST1,420.0010.1010.1010.25-1.35-11.79%245249.24%
NVDA240920C014300002024-02-26 11:15AM EST1,430.009.659.7510.00-0.65-6.31%212649.41%
NVDA240920C014400002024-02-26 12:38PM EST1,440.009.509.459.65-0.85-8.21%144649.45%
NVDA240920C014500002024-02-26 11:36AM EST1,450.009.259.109.25-0.44-4.54%1812749.43%
NVDA240920C014600002024-02-26 12:43PM EST1,460.008.908.809.05-2.10-19.09%259149.62%
NVDA240920C014700002024-02-26 9:45AM EST1,470.008.458.458.65-0.55-6.11%1116349.57%
NVDA240920C014800002024-02-26 12:44PM EST1,480.008.308.258.40-1.60-16.16%3268649.67%
NVDA240920C014900002024-02-26 11:47AM EST1,490.008.057.958.15-0.45-5.29%10076549.77%
NVDA240920C015000002024-02-26 1:23PM EST1,500.007.917.707.90-0.79-9.08%9949.85%
NVDA240920C015100002024-02-26 11:39AM EST1,510.007.557.457.60-0.45-5.62%2249.86%
NVDA240920C015200002024-02-26 10:50AM EST1,520.007.057.207.40-3.25-31.55%6149.99%
NVDA240920C015300002024-02-26 1:09PM EST1,530.007.257.007.20-1.60-18.08%16250.10%
NVDA240920C015500002024-02-23 3:58PM EST1,550.007.016.656.800.00-3350.19%
NVDA240920C015600002024-02-26 1:26PM EST1,560.006.406.356.55-0.50-7.25%2096750.17%
認沽盤範圍2024年9月20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
NVDA240920P000050002024-02-20 9:30AM EST5.000.010.000.010.00-102,010193.75%
NVDA240920P000100002024-02-22 10:37AM EST10.000.010.000.010.00-221162.50%
NVDA240920P000150002024-02-09 9:34AM EST15.000.010.000.010.00--12146.88%
NVDA240920P000200002024-02-15 2:06PM EST20.000.020.000.040.00--1150.78%
NVDA240920P000450002024-01-18 11:34AM EST45.000.020.000.060.00-5051119.53%
NVDA240920P000500002023-11-21 2:04PM EST50.000.110.000.070.00--45116.41%
NVDA240920P000550002023-12-07 1:24PM EST55.000.050.000.080.00-1010113.28%
NVDA240920P000600002024-01-23 10:25AM EST60.000.020.000.090.00-784110.55%
NVDA240920P000650002024-01-22 1:07PM EST65.000.020.000.130.00-520110.55%
NVDA240920P000700002023-11-22 11:38AM EST70.000.100.000.120.00-67106.25%
NVDA240920P000750002024-01-30 10:18AM EST75.000.040.000.050.00-7120096.09%
NVDA240920P000800002024-02-20 3:27PM EST80.000.010.000.050.00-224493.75%
NVDA240920P000850002023-12-12 3:29PM EST85.000.150.000.080.00-11394.53%
NVDA240920P000900002024-02-09 3:20PM EST90.000.030.000.050.00-1517288.67%
NVDA240920P000950002023-12-18 1:51PM EST95.000.120.000.090.00-7890.63%
NVDA240920P001000002024-02-26 12:20PM EST100.000.030.010.05+0.01+50.00%221,65185.55%
NVDA240920P001100002024-02-08 10:40AM EST110.000.040.000.060.00-16681.64%
NVDA240920P001200002024-02-21 10:24AM EST120.000.070.000.070.00-31,72078.91%
NVDA240920P001300002024-02-21 12:15PM EST130.000.110.000.080.00-1021,71176.37%
NVDA240920P001400002024-02-23 9:36AM EST140.000.150.020.090.00-182175.20%
NVDA240920P001500002024-02-23 1:18PM EST150.000.070.010.100.00-12,33272.27%
NVDA240920P001600002024-02-21 9:43AM EST160.000.170.030.120.00-1014671.29%
NVDA240920P001700002024-02-23 3:38PM EST170.000.100.050.130.00-519469.82%
NVDA240920P001800002024-02-26 12:17PM EST180.000.110.070.160.00-213568.75%
NVDA240920P001900002024-02-26 9:30AM EST190.000.160.100.18+0.01+6.67%128267.58%
NVDA240920P002000002024-02-26 11:14AM EST200.000.190.150.21-0.01-5.00%581366.85%
NVDA240920P002100002024-02-26 11:05AM EST210.000.240.170.25+0.02+9.09%129065.58%
NVDA240920P002200002024-02-22 3:21PM EST220.000.280.230.290.00-1111864.75%
NVDA240920P002300002024-02-26 10:27AM EST230.000.290.260.34-0.03-9.38%1128663.57%
NVDA240920P002400002024-02-23 3:58PM EST240.000.380.310.390.00-1148062.55%
NVDA240920P002500002024-02-26 1:03PM EST250.000.410.400.45-0.06-12.77%101,80861.87%
NVDA240920P002600002024-02-26 12:31PM EST260.000.470.440.52-0.04-7.84%31,48360.72%
NVDA240920P002700002024-02-23 3:36PM EST270.000.600.520.600.00-1345759.86%
NVDA240920P002800002024-02-22 1:07PM EST280.000.760.610.680.00-71,19758.98%
NVDA240920P002900002024-02-23 12:00PM EST290.000.750.710.790.00-461858.23%
NVDA240920P003000002024-02-26 1:20PM EST300.000.860.820.90-0.07-7.53%252,33757.42%
NVDA240920P003100002024-02-23 3:41PM EST310.001.070.941.030.00-863856.67%
NVDA240920P003200002024-02-26 12:33PM EST320.001.101.081.16-0.24-17.91%11,44055.87%
NVDA240920P003300002024-02-23 3:41PM EST330.001.411.241.320.00-82,06955.18%
NVDA240920P003400002024-02-26 11:57AM EST340.001.441.411.50-0.16-10.00%31,14554.48%
NVDA240920P003500002024-02-26 10:30AM EST350.001.681.611.70-0.12-6.67%71,97253.83%
NVDA240920P003600002024-02-26 11:42AM EST360.001.911.831.91-0.19-9.05%21,87453.16%
NVDA240920P003700002024-02-26 1:26PM EST370.002.112.082.17+0.01+0.48%361,42552.58%
NVDA240920P003800002024-02-26 12:56PM EST380.002.372.352.44-0.41-14.75%72,15051.97%
NVDA240920P003900002024-02-26 1:11PM EST390.002.652.652.74-0.45-14.52%111,25951.37%
NVDA240920P004000002024-02-26 1:26PM EST400.003.082.983.10-0.27-8.06%563,48450.84%
NVDA240920P004100002024-02-26 12:30PM EST410.003.373.303.45-0.53-13.59%21,49750.19%
NVDA240920P004200002024-02-26 1:17PM EST420.003.803.753.85-0.39-9.31%321,51949.83%
NVDA240920P004300002024-02-26 11:25AM EST430.004.394.204.35-0.31-6.60%62,23249.41%
NVDA240920P004400002024-02-26 1:22PM EST440.004.794.704.85-0.59-10.97%61,10348.90%
NVDA240920P004500002024-02-26 12:59PM EST450.005.295.305.40-0.71-11.83%282,43448.41%
NVDA240920P004600002024-02-23 3:11PM EST460.006.605.906.100.00-667348.11%
NVDA240920P004650002024-02-26 10:24AM EST465.006.356.256.40-0.50-7.30%110047.83%
NVDA240920P004700002024-02-23 12:12PM EST470.007.056.506.750.00-51,09147.61%
NVDA240920P004750002024-02-23 1:51PM EST475.007.106.957.10-0.50-6.58%1040947.38%
NVDA240920P004800002024-02-26 1:05PM EST480.007.247.357.50-0.96-11.71%790847.20%
NVDA240920P004850002024-02-23 11:50AM EST485.008.697.707.900.00-2011446.99%
NVDA240920P004900002024-02-26 11:15AM EST490.008.328.158.35-0.58-6.52%368446.84%
NVDA240920P004950002024-02-23 3:25PM EST495.009.658.608.800.00-278446.65%
NVDA240920P005000002024-02-26 12:13PM EST500.009.198.959.15-0.61-6.22%271,50446.32%
NVDA240920P005050002024-02-23 3:09PM EST505.0010.459.509.700.00-220446.23%
NVDA240920P005100002024-02-23 11:28AM EST510.0011.3710.0010.250.00-3226046.10%
NVDA240920P005150002024-02-26 9:56AM EST515.0011.4710.5510.65+0.10+0.88%216445.78%
NVDA240920P005200002024-02-26 1:05PM EST520.0011.0011.1011.20-0.97-8.10%559045.61%
NVDA240920P005250002024-02-23 10:53AM EST525.0012.8611.7011.850.00-158645.53%
NVDA240920P005300002024-02-26 12:07PM EST530.0012.4312.2012.35-0.64-4.90%336245.26%
NVDA240920P005350002024-02-22 10:44AM EST535.0015.5312.9013.100.00-1446045.24%
NVDA240920P005400002024-02-26 11:06AM EST540.0013.6013.5513.80-1.62-10.64%1327445.13%
NVDA240920P005450002024-02-26 11:06AM EST545.0014.2514.2014.45-1.76-10.99%213644.95%
NVDA240920P005500002024-02-26 12:15PM EST550.0014.9514.9015.15-1.50-9.12%361,29144.80%
NVDA240920P005550002024-02-23 1:27PM EST555.0016.7515.6515.900.00-613044.67%
NVDA240920P005600002024-02-26 1:06PM EST560.0016.3016.4516.70-1.35-7.65%226544.56%
NVDA240920P005650002024-02-23 10:53AM EST565.0018.4717.2017.50-0.35-1.86%216844.43%
NVDA240920P005700002024-02-26 1:06PM EST570.0017.8818.0018.30-2.17-10.82%222144.27%
NVDA240920P005750002024-02-23 11:34AM EST575.0020.9118.9019.150.00-31,43544.14%
NVDA240920P005800002024-02-26 10:53AM EST580.0020.1019.8020.05-1.18-5.55%158944.02%
NVDA240920P005850002024-02-26 11:58AM EST585.0020.8020.5020.95-2.00-8.77%211243.88%
NVDA240920P005900002024-02-26 12:31PM EST590.0021.2421.6021.85-0.94-4.24%1127643.72%
NVDA240920P005950002024-02-23 11:23AM EST595.0025.6722.6022.900.00-515543.65%
NVDA240920P006000002024-02-26 1:26PM EST600.0023.6923.6523.90-2.31-8.88%7080043.52%
NVDA240920P006050002024-02-26 11:23AM EST605.0025.0024.6524.95-3.77-13.10%1117643.40%
NVDA240920P006100002024-02-26 1:29PM EST610.0025.8525.8026.05-1.55-5.66%4310943.29%
NVDA240920P006150002024-02-22 2:16PM EST615.0031.1226.8027.150.00-2511943.17%
NVDA240920P006200002024-02-26 11:14AM EST620.0028.3528.0528.35-0.70-2.41%245043.08%
NVDA240920P006250002024-02-23 11:23AM EST625.0032.9229.1529.500.00-130642.95%
NVDA240920P006300002024-02-26 12:47PM EST630.0030.2730.4530.70-2.76-8.36%2332642.82%
NVDA240920P006350002024-02-26 10:51AM EST635.0032.1031.6532.00-4.60-12.53%216242.74%
NVDA240920P006400002024-02-26 11:24AM EST640.0033.6233.0033.25-1.38-3.94%124742.60%
NVDA240920P006450002024-02-23 3:08PM EST645.0036.6034.4034.650.00-1312842.53%
NVDA240920P006500002024-02-26 1:25PM EST650.0035.5535.6536.00-3.62-9.24%1688342.42%
NVDA240920P006550002024-02-26 10:31AM EST655.0037.7137.0537.40-2.31-5.77%120042.31%
NVDA240920P006600002024-02-26 11:39AM EST660.0038.5638.5538.95-1.81-4.48%22,14542.26%
NVDA240920P006800002024-02-26 12:48PM EST680.0044.6344.7545.15-4.17-8.55%469141.87%
NVDA240920P007000002024-02-26 12:43PM EST700.0051.4551.6052.00-5.00-8.86%1734041.50%
NVDA240920P007100002024-02-26 12:10PM EST710.0055.8255.3555.75-1.19-2.09%358241.36%
NVDA240920P007200002024-02-26 1:13PM EST720.0058.3059.1559.55-3.35-5.43%126941.16%
NVDA240920P007300002024-02-26 12:10PM EST730.0063.6763.3563.60-3.30-4.93%416441.01%
NVDA240920P007400002024-02-26 11:58AM EST740.0067.5567.4567.80-2.77-3.94%215740.85%
NVDA240920P007500002024-02-26 12:43PM EST750.0071.6071.8072.20-3.17-4.24%222640.71%
NVDA240920P007600002024-02-26 11:58AM EST760.0076.5576.1576.85-2.10-2.67%115340.61%
NVDA240920P007700002024-02-26 10:01AM EST770.0085.3081.2081.60-1.25-1.44%224740.48%
NVDA240920P007800002024-02-26 12:58PM EST780.0085.4585.9586.40-3.25-3.66%843540.30%
NVDA240920P007900002024-02-26 12:22PM EST790.0090.8591.1091.60-5.30-5.51%1219640.23%
NVDA240920P008000002024-02-26 1:16PM EST800.0095.1096.1596.60-6.33-6.24%1623540.00%
NVDA240920P008200002024-02-26 10:42AM EST820.00108.85107.25107.75-5.35-4.68%833639.83%
NVDA240920P008400002024-02-26 1:03PM EST840.00117.55119.00119.50-12.57-9.66%2712639.64%
NVDA240920P008600002024-02-23 9:41AM EST860.00127.35130.90131.350.00-316839.25%
NVDA240920P008800002024-02-23 10:09AM EST880.00143.88143.35144.000.00-614438.94%
NVDA240920P009000002024-02-26 9:56AM EST900.00158.30156.20157.75+5.90+3.87%241,30038.86%
NVDA240920P009200002024-02-26 12:46PM EST920.00170.20169.75171.10-1.90-1.10%446238.37%
NVDA240920P009300002024-02-23 9:37AM EST930.00170.60177.15178.650.00-219838.43%
NVDA240920P009400002024-02-23 9:58AM EST940.00184.15184.15185.700.00-412338.20%
NVDA240920P009500002024-02-26 1:02PM EST950.00191.15191.60193.35+0.81+0.43%314538.20%
NVDA240920P009600002024-02-23 10:21AM EST960.00205.34198.50201.00+7.33+3.70%28038.14%
NVDA240920P009700002024-02-23 10:22AM EST970.00207.04206.45208.450.00-67237.93%
NVDA240920P009800002024-02-20 11:08AM EST980.00306.36213.80216.350.00-2211337.88%
NVDA240920P009900002024-02-23 12:14PM EST990.00225.70221.55224.900.00-17838.11%
NVDA240920P010000002024-02-14 3:30PM EST1,000.00237.23229.85231.70-47.74-16.75%221337.40%
NVDA240920P010100002024-02-22 9:43AM EST1,010.00265.13237.35240.000.00-218537.40%
NVDA240920P010200002024-02-20 1:47PM EST1,020.00345.62244.85247.650.00-919937.00%
NVDA240920P010300002024-02-22 9:33AM EST1,030.00287.14253.85256.200.00-218537.03%
NVDA240920P010400002024-02-20 10:29AM EST1,040.00364.80262.05264.500.00-57936.88%
NVDA240920P010500002024-02-20 10:29AM EST1,050.00373.57269.95273.700.00-21337.20%
NVDA240920P010600002024-02-12 1:39PM EST1,060.00349.60277.55281.150.00-3836.43%
NVDA240920P010700002024-02-21 9:51AM EST1,070.00397.41286.50289.850.00-21336.35%
NVDA240920P010800002024-02-12 2:15PM EST1,080.00369.80295.35298.700.00-21436.33%
NVDA240920P010900002024-02-12 9:48AM EST1,090.00371.15304.05307.100.00-101935.95%
NVDA240920P011000002024-02-20 12:07PM EST1,100.00423.81311.90316.850.00-403536.46%
NVDA240920P011100002024-02-12 1:23PM EST1,110.00387.85321.45325.500.00-132536.16%
NVDA240920P011200002024-02-12 2:15PM EST1,120.00406.65330.50334.150.00-51635.79%
NVDA240920P011300002024-02-12 1:23PM EST1,130.00406.75339.45342.700.00-424335.26%
NVDA240920P011400002024-02-12 1:23PM EST1,140.00416.50348.30352.500.00-553835.72%
NVDA240920P011500002024-02-12 1:38PM EST1,150.00434.10357.85360.800.00-302034.83%
NVDA240920P011600002024-02-12 3:56PM EST1,160.00440.35366.10371.850.00-171636.36%
NVDA240920P011700002024-02-12 2:51PM EST1,170.00452.00376.05379.850.00-6435.09%
NVDA240920P011800002024-02-09 1:45PM EST1,180.00461.50384.75389.250.00--1035.04%
NVDA240920P011900002024-02-12 1:30PM EST1,190.00466.65394.00398.150.00-7034.41%
NVDA240920P012000002024-02-16 2:08PM EST1,200.00465.09403.50407.400.00-2234.07%
NVDA240920P012100002024-02-21 10:03AM EST1,210.00528.95412.85417.600.00-4234.83%
NVDA240920P012200002024-02-12 12:38PM EST1,220.00485.70421.90426.800.00-2034.35%
NVDA240920P012300002024-02-12 12:32PM EST1,230.00495.80431.15436.850.00-2134.92%
NVDA240920P012400002024-02-12 1:25PM EST1,240.00512.70441.05446.150.00-7134.46%
NVDA240920P012500002024-02-12 11:49AM EST1,250.00513.80450.60455.750.00-2034.36%
NVDA240920P012600002024-02-12 11:50AM EST1,260.00523.25460.35464.450.00-2032.68%
NVDA240920P012700002024-02-08 11:52AM EST1,270.00565.70469.95475.350.00--034.67%
NVDA240920P012800002024-02-09 11:24AM EST1,280.00563.75479.70484.700.00--034.03%
NVDA240920P012900002024-02-13 11:27AM EST1,290.00561.20489.25494.450.00--034.01%
NVDA240920P013000002024-02-15 3:03PM EST1,300.00571.04498.10504.250.00-2034.05%
NVDA240920P013200002024-02-13 11:23AM EST1,320.00589.80519.05524.200.00--034.79%
NVDA240920P013400002024-02-09 9:36AM EST1,340.00636.65536.80541.500.00--024.76%
NVDA240920P013600002024-02-09 11:13AM EST1,360.00642.73558.25564.200.00--036.43%
NVDA240920P014000002024-02-16 2:08PM EST1,400.00661.10597.45604.500.00-2038.63%
NVDA240920P014900002024-02-16 1:00PM EST1,490.00751.74687.45694.600.00-1042.20%