香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
790.92+2.75 (+0.35%)
收市:04:00PM EST
792.62 +1.70 (+0.21%)
市前: 06:25AM EST
價內期權
認購期權範圍2025年1月17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
NVDA250117C000050002024-02-26 11:34AM EST5.00796.080.000.000.00-2100.00%
NVDA250117C000100002023-11-03 11:17AM EST10.00438.50454.65462.650.00-14600.00%
NVDA250117C000150002022-11-28 12:17PM EST15.00149.41124.75131.400.00--10.00%
NVDA250117C000200002023-08-22 9:09AM EST20.00448.00388.00395.700.00-1170.00%
NVDA250117C000250002023-05-01 8:30AM EST25.00255.15368.00376.000.00-5140.00%
NVDA250117C000300002024-02-21 1:06PM EST30.00642.280.000.000.00-100.00%
NVDA250117C000350002024-02-14 3:56PM EST35.00705.220.000.000.00-100.00%
NVDA250117C000400002024-02-14 3:56PM EST40.00700.510.000.000.00-100.00%
NVDA250117C000450002024-02-09 3:00PM EST45.00676.970.000.000.00-100.00%
NVDA250117C000500002024-02-22 12:48PM EST50.00727.050.000.000.00-300.00%
NVDA250117C000550002024-02-02 12:27PM EST55.00612.260.000.000.00-200.00%
NVDA250117C000600002024-02-22 10:30AM EST60.00721.530.000.000.00-100.00%
NVDA250117C000650002024-01-24 10:33AM EST65.00557.17723.25731.050.00-169121.97%
NVDA250117C000700002024-02-07 11:50AM EST70.00627.030.000.000.00-400.00%
NVDA250117C000750002024-02-22 2:12PM EST75.00705.520.000.000.00-200.00%
NVDA250117C000800002024-01-12 11:16AM EST80.00472.24641.75649.050.00-11630.00%
NVDA250117C000850002024-02-05 9:39AM EST85.00606.000.000.000.00-100.00%
NVDA250117C000900002024-02-14 9:31AM EST90.00649.900.000.000.00-2000.00%
NVDA250117C000950002023-11-29 9:51AM EST95.00398.00397.45400.700.00-13060.00%
NVDA250117C001000002024-02-22 9:37AM EST100.00665.100.000.000.00-100.00%
NVDA250117C001050002024-01-22 10:20AM EST105.00498.45562.65573.550.00-22400.00%
NVDA250117C001100002024-02-16 10:30AM EST110.00627.950.000.000.00-100.00%
NVDA250117C001150002024-02-20 10:07AM EST115.00582.730.000.000.00-100.00%
NVDA250117C001200002024-02-14 11:28AM EST120.00611.360.000.000.00-100.00%
NVDA250117C001250002024-02-23 2:18PM EST125.00679.380.000.000.00-100.00%
NVDA250117C001300002024-02-22 11:03AM EST130.00654.170.000.000.00-900.00%
NVDA250117C001350002024-01-30 10:25AM EST135.00505.130.000.000.00-100.00%
NVDA250117C001400002024-02-02 3:22PM EST140.00527.300.000.000.00-100.00%
NVDA250117C001450002024-02-15 3:53PM EST145.00588.890.000.000.00-100.00%
NVDA250117C001500002024-02-26 11:27AM EST150.00655.130.000.000.00-100.00%
NVDA250117C001550002024-02-22 3:18PM EST155.00634.200.000.000.00-200.00%
NVDA250117C001600002024-02-22 12:05PM EST160.00625.090.000.000.00-1000.00%
NVDA250117C001650002024-02-20 10:41AM EST165.00530.210.000.000.00-200.00%
NVDA250117C001700002024-02-26 12:04PM EST170.00635.550.000.000.00-400.00%
NVDA250117C001750002024-02-23 1:06PM EST175.00635.150.000.000.00-300.00%
NVDA250117C001800002024-02-26 2:10PM EST180.00624.000.000.000.00-200.00%
NVDA250117C001850002024-02-23 2:59PM EST185.00623.020.000.000.00-100.00%
NVDA250117C001900002024-02-23 2:32PM EST190.00617.800.000.000.00-300.00%
NVDA250117C001950002024-02-26 12:44PM EST195.00614.050.000.000.00-100.00%
NVDA250117C002000002024-02-23 10:21AM EST200.00618.800.000.000.00-2400.00%
NVDA250117C002100002024-02-20 12:08PM EST210.00480.000.000.000.00-100.00%
NVDA250117C002200002024-02-23 3:49PM EST220.00581.950.000.000.00-1400.00%
NVDA250117C002300002024-02-26 2:56PM EST230.00575.950.000.000.00-100.00%
NVDA250117C002400002024-02-23 3:05PM EST240.00570.770.000.000.00-100.00%
NVDA250117C002500002024-02-26 10:13AM EST250.00557.750.000.000.00-200.00%
NVDA250117C002550002024-02-22 2:50PM EST255.00537.260.000.000.00-200.00%
NVDA250117C002600002024-02-23 1:56PM EST260.00551.180.000.000.00-500.00%
NVDA250117C002650002024-02-09 11:44AM EST265.00463.000.000.000.00-28300.00%
NVDA250117C002700002024-02-26 12:18PM EST270.00543.580.000.000.00-100.00%
NVDA250117C002750002024-02-26 3:56PM EST275.00532.620.000.000.00-200.00%
NVDA250117C002800002024-02-23 3:21PM EST280.00527.000.000.000.00-200.00%
NVDA250117C002850002024-02-23 2:09PM EST285.00529.750.000.000.00-300.00%
NVDA250117C002900002024-02-23 10:26AM EST290.00529.320.000.000.00-100.00%
NVDA250117C002950002024-02-12 3:36PM EST295.00451.050.000.000.00-24900.00%
NVDA250117C003000002024-02-26 2:24PM EST300.00512.600.000.000.00-400.00%
NVDA250117C003050002024-02-23 12:57PM EST305.00512.720.000.000.00-800.00%
NVDA250117C003100002024-02-26 1:53PM EST310.00503.610.000.000.00-100.00%
NVDA250117C003150002024-02-22 10:26AM EST315.00479.000.000.000.00-100.00%
NVDA250117C003200002024-02-22 9:33AM EST320.00455.000.000.000.00-100.00%
NVDA250117C003250002024-02-22 11:52AM EST325.00469.950.000.000.00-7500.00%
NVDA250117C003300002024-02-22 2:14PM EST330.00466.930.000.000.00-400.00%
NVDA250117C003350002024-02-20 11:54AM EST335.00368.430.000.000.00-300.00%
NVDA250117C003400002024-02-26 12:28PM EST340.00481.300.000.000.00-100.00%
NVDA250117C003450002024-02-22 12:21PM EST345.00452.230.000.000.00-100.00%
NVDA250117C003500002024-02-23 12:07PM EST350.00467.860.000.000.00-200.00%
NVDA250117C003550002024-02-16 10:05AM EST355.00394.820.000.000.00-600.00%
NVDA250117C003600002024-02-22 10:24AM EST360.00437.340.000.000.00-200.00%
NVDA250117C003650002024-02-16 3:11PM EST365.00392.450.000.000.00-300.00%
NVDA250117C003700002024-02-23 3:34PM EST370.00440.800.000.000.00-100.00%
NVDA250117C003750002024-02-21 3:07PM EST375.00317.060.000.000.00-400.00%
NVDA250117C003800002024-02-26 10:18AM EST380.00439.000.000.000.00-100.00%
NVDA250117C003850002024-02-26 2:17PM EST385.00432.000.000.000.00-100.00%
NVDA250117C003900002024-02-23 9:33AM EST390.00449.000.000.000.00-200.00%
NVDA250117C003950002024-02-22 2:14PM EST395.00408.100.000.000.00-100.00%
NVDA250117C004000002024-02-26 1:51PM EST400.00422.180.000.000.00-600.00%
NVDA250117C004050002024-02-22 10:49AM EST405.00395.450.000.000.00-300.00%
NVDA250117C004100002024-02-26 11:22AM EST410.00413.720.000.000.00-100.00%
NVDA250117C004150002024-02-20 11:51AM EST415.00304.500.000.000.00-200.00%
NVDA250117C004200002024-02-26 10:05AM EST420.00403.330.000.000.00-800.00%
NVDA250117C004250002024-02-23 11:07AM EST425.00384.430.000.000.00-400.00%
NVDA250117C004300002024-02-26 9:55AM EST430.00393.860.000.000.00-100.00%
NVDA250117C004350002024-02-23 2:58PM EST435.00394.820.000.000.00-500.00%
NVDA250117C004400002024-02-26 3:55PM EST440.00384.670.000.000.00-1400.00%
NVDA250117C004450002024-02-23 9:36AM EST445.00407.000.000.000.00-100.00%
NVDA250117C004500002024-02-26 3:55PM EST450.00376.120.000.000.00-900.00%
NVDA250117C004550002024-02-22 2:39PM EST455.00358.200.000.000.00-900.00%
NVDA250117C004600002024-02-23 11:33AM EST460.00366.520.000.000.00-400.00%
NVDA250117C004650002024-02-22 2:25PM EST465.00349.740.000.000.00-1500.00%
NVDA250117C004700002024-02-22 3:24PM EST470.00349.000.000.000.00-600.00%
NVDA250117C004750002024-02-26 9:30AM EST475.00361.000.000.000.00-100.00%
NVDA250117C004800002024-02-26 9:39AM EST480.00355.960.000.000.00-200.00%
NVDA250117C004850002024-02-26 3:14PM EST485.00347.010.000.000.00-1500.00%
NVDA250117C004900002024-02-26 10:03AM EST490.00340.450.000.000.00-200.00%
NVDA250117C004950002024-02-22 2:12PM EST495.00324.300.000.000.00-300.00%
NVDA250117C005000002024-02-26 3:15PM EST500.00335.000.000.000.00-4000.00%
NVDA250117C005050002024-02-23 1:57PM EST505.00336.230.000.000.00-200.00%
NVDA250117C005100002024-02-26 11:23AM EST510.00329.500.000.000.00-400.00%
NVDA250117C005150002024-02-23 3:33PM EST515.00318.740.000.000.00-300.00%
NVDA250117C005200002024-02-26 11:28AM EST520.00323.600.000.000.00-1800.00%
NVDA250117C005250002024-02-26 10:27AM EST525.00321.660.000.000.00-600.00%
NVDA250117C005300002024-02-26 10:56AM EST530.00314.060.000.000.00-200.00%
NVDA250117C005350002024-02-26 1:06PM EST535.00314.270.000.000.00-1700.00%
NVDA250117C005400002024-02-26 3:10PM EST540.00302.000.000.000.00-1300.00%
NVDA250117C005450002024-02-23 3:36PM EST545.00296.330.000.000.00-700.00%
NVDA250117C005500002024-02-26 3:55PM EST550.00295.790.000.000.00-700.00%
NVDA250117C005550002024-02-26 3:55PM EST555.00292.010.000.000.00-300.00%
NVDA250117C005600002024-02-26 3:31PM EST560.00287.770.000.000.00-100.00%
NVDA250117C005650002024-02-26 11:31AM EST565.00290.950.000.000.00-700.00%
NVDA250117C005700002024-02-23 3:25PM EST570.00279.500.000.000.00-1600.00%
NVDA250117C005750002024-02-26 12:20PM EST575.00281.600.000.000.00-600.00%
NVDA250117C005800002024-02-26 3:50PM EST580.00273.520.000.000.00-400.00%
NVDA250117C005850002024-02-26 3:50PM EST585.00269.950.000.000.00-300.00%
NVDA250117C005900002024-02-26 3:50PM EST590.00266.350.000.000.00-400.00%
NVDA250117C005950002024-02-26 3:50PM EST595.00262.850.000.000.00-800.00%
NVDA250117C006000002024-02-26 3:49PM EST600.00259.160.000.000.00-9200.00%
NVDA250117C006050002024-02-26 3:47PM EST605.00254.980.000.000.00-300.00%
NVDA250117C006100002024-02-26 3:54PM EST610.00253.130.000.000.00-300.00%
NVDA250117C006150002024-02-26 3:54PM EST615.00249.700.000.000.00-300.00%
NVDA250117C006200002024-02-26 3:39PM EST620.00243.910.000.000.00-4100.00%
NVDA250117C006250002024-02-26 3:39PM EST625.00240.330.000.000.00-500.00%
NVDA250117C006300002024-02-26 3:39PM EST630.00238.800.000.000.00-200.00%
NVDA250117C006350002024-02-26 10:19AM EST635.00239.800.000.000.00-200.00%
NVDA250117C006400002024-02-26 11:58AM EST640.00237.270.000.000.00-100.00%
NVDA250117C006450002024-02-26 11:11AM EST645.00232.500.000.000.00-200.00%
NVDA250117C006500002024-02-26 2:44PM EST650.00227.310.000.000.00-4200.00%
NVDA250117C006550002024-02-26 3:23PM EST655.00222.500.000.000.00-100.00%
NVDA250117C006600002024-02-26 3:31PM EST660.00219.570.000.000.00-3800.00%
NVDA250117C006650002024-02-26 1:30PM EST665.00221.300.000.000.00-200.00%
NVDA250117C006700002024-02-26 3:59PM EST670.00212.300.000.000.00-5900.00%
NVDA250117C006750002024-02-26 1:36PM EST675.00213.730.000.000.00-700.00%
NVDA250117C006800002024-02-26 4:00PM EST680.00206.430.000.000.00-7300.00%
NVDA250117C006850002024-02-26 2:04PM EST685.00206.840.000.000.00-1100.00%
NVDA250117C006900002024-02-26 2:54PM EST690.00200.600.000.000.00-700.00%
NVDA250117C006950002024-02-26 3:37PM EST695.00198.680.000.000.00-2400.00%
NVDA250117C007000002024-02-26 3:56PM EST700.00195.250.000.000.00-22300.00%
NVDA250117C007050002024-02-23 3:26PM EST705.00190.750.000.000.00-3300.00%
NVDA250117C007100002024-02-26 2:20PM EST710.00189.980.000.000.00-1600.00%
NVDA250117C007200002024-02-26 2:06PM EST720.00187.030.000.000.00-700.00%
NVDA250117C007300002024-02-26 3:33PM EST730.00178.000.000.000.00-5700.00%
NVDA250117C007400002024-02-26 2:34PM EST740.00176.200.000.000.00-1600.00%
NVDA250117C007500002024-02-26 3:59PM EST750.00167.550.000.000.00-15400.00%
NVDA250117C007600002024-02-26 2:04PM EST760.00166.090.000.000.00-1400.00%
NVDA250117C007700002024-02-26 3:48PM EST770.00158.900.000.000.00-61800.00%
NVDA250117C007800002024-02-26 3:54PM EST780.00154.400.000.000.00-4800.00%
NVDA250117C007900002024-02-26 3:54PM EST790.00149.950.000.000.00-9200.00%
NVDA250117C008000002024-02-26 3:57PM EST800.00144.550.000.000.00-42200.39%
NVDA250117C008100002024-02-26 3:02PM EST810.00138.850.000.000.00-2800.39%
NVDA250117C008200002024-02-26 2:50PM EST820.00136.250.000.000.00-4800.78%
NVDA250117C008300002024-02-26 2:06PM EST830.00134.400.000.000.00-2400.78%
NVDA250117C008400002024-02-26 2:56PM EST840.00128.400.000.000.00-901.56%
NVDA250117C008500002024-02-26 3:59PM EST850.00123.200.000.000.00-10801.56%
NVDA250117C008600002024-02-26 2:21PM EST860.00120.600.000.000.00-5901.56%
NVDA250117C008800002024-02-26 1:59PM EST880.00114.300.000.000.00-803.13%
NVDA250117C009000002024-02-26 3:28PM EST900.00105.610.000.000.00-11303.13%
NVDA250117C009200002024-02-26 3:26PM EST920.0099.950.000.000.00-43903.13%
NVDA250117C009300002024-02-26 2:16PM EST930.0096.650.000.000.00-5903.13%
NVDA250117C009400002024-02-26 12:25PM EST940.0097.550.000.000.00-1103.13%
NVDA250117C009500002024-02-26 2:28PM EST950.0091.780.000.000.00-6203.13%
NVDA250117C009600002024-02-26 2:23PM EST960.0088.840.000.000.00-603.13%
NVDA250117C009700002024-02-26 2:30PM EST970.0086.220.000.000.00-4803.13%
NVDA250117C009800002024-02-26 12:45PM EST980.0084.800.000.000.00-3103.13%
NVDA250117C009900002024-02-26 9:41AM EST990.0082.750.000.000.00-506.25%
NVDA250117C010000002024-02-26 3:55PM EST1,000.0077.500.000.000.00-43506.25%
NVDA250117C010100002024-02-26 3:58PM EST1,010.0074.480.000.000.00-1006.25%
NVDA250117C010200002024-02-26 11:24AM EST1,020.0073.220.000.000.00-2806.25%
NVDA250117C010300002024-02-26 10:27AM EST1,030.0073.330.000.000.00-706.25%
NVDA250117C010400002024-02-26 11:36AM EST1,040.0070.150.000.000.00-2406.25%
NVDA250117C010500002024-02-26 3:42PM EST1,050.0065.740.000.000.00-4306.25%
NVDA250117C010600002024-02-26 12:41PM EST1,060.0066.200.000.000.00-5506.25%
NVDA250117C010700002024-02-26 12:15PM EST1,070.0063.570.000.000.00-11606.25%
NVDA250117C010800002024-02-26 10:07AM EST1,080.0060.850.000.000.00-1106.25%
NVDA250117C010900002024-02-23 10:56AM EST1,090.0059.950.000.000.00-206.25%
NVDA250117C011000002024-02-26 3:41PM EST1,100.0055.900.000.000.00-13206.25%
NVDA250117C011100002024-02-26 11:23AM EST1,110.0055.150.000.000.00-3506.25%
NVDA250117C011200002024-02-26 3:10PM EST1,120.0051.880.000.000.00-1306.25%
NVDA250117C011300002024-02-26 3:10PM EST1,130.0050.270.000.000.00-1006.25%
NVDA250117C011400002024-02-26 3:54PM EST1,140.0049.400.000.000.00-206.25%
NVDA250117C011500002024-02-26 3:48PM EST1,150.0047.850.000.000.00-9506.25%
NVDA250117C011600002024-02-26 11:22AM EST1,160.0046.850.000.000.00-306.25%
NVDA250117C011700002024-02-26 3:09PM EST1,170.0044.200.000.000.00-2206.25%
NVDA250117C011800002024-02-26 9:32AM EST1,180.0048.340.000.000.00-106.25%
NVDA250117C011900002024-02-26 1:48PM EST1,190.0043.350.000.000.00-1006.25%
NVDA250117C012000002024-02-26 3:54PM EST1,200.0040.900.000.000.00-34106.25%
NVDA250117C012100002024-02-26 2:54PM EST1,210.0039.300.000.000.00-5906.25%
NVDA250117C012200002024-02-26 12:15PM EST1,220.0039.500.000.000.00-4306.25%
NVDA250117C012300002024-02-26 9:48AM EST1,230.0036.700.000.000.00-1006.25%
NVDA250117C012400002024-02-26 9:52AM EST1,240.0035.890.000.000.00-806.25%
NVDA250117C012500002024-02-26 2:38PM EST1,250.0035.500.000.000.00-13206.25%
NVDA250117C012600002024-02-26 1:55PM EST1,260.0034.400.000.000.00-306.25%
NVDA250117C012700002024-02-26 12:49PM EST1,270.0033.860.000.000.00-22012.50%
NVDA250117C012800002024-02-26 10:05AM EST1,280.0032.440.000.000.00-6012.50%
NVDA250117C012900002024-02-26 2:39PM EST1,290.0031.300.000.000.00-6012.50%
NVDA250117C013000002024-02-26 3:45PM EST1,300.0029.670.000.000.00-43012.50%
NVDA250117C013200002024-02-26 11:02AM EST1,320.0028.850.000.000.00-18012.50%
NVDA250117C013400002024-02-26 9:43AM EST1,340.0027.500.000.000.00-1012.50%
NVDA250117C013600002024-02-26 12:08PM EST1,360.0025.550.000.000.00-5012.50%
NVDA250117C013800002024-02-26 2:12PM EST1,380.0023.360.000.000.00-27012.50%
NVDA250117C014000002024-02-26 3:42PM EST1,400.0022.020.000.000.00-89012.50%
NVDA250117C014200002024-02-26 9:34AM EST1,420.0023.330.000.000.00-1012.50%
NVDA250117C014400002024-02-26 3:37PM EST1,440.0019.650.000.000.00-10012.50%
NVDA250117C014600002024-02-26 10:28AM EST1,460.0019.650.000.000.00-9012.50%
NVDA250117C014800002024-02-26 3:58PM EST1,480.0017.400.000.000.00-175012.50%
NVDA250117C014900002024-02-26 10:13AM EST1,490.0017.350.000.000.00-4012.50%
NVDA250117C015000002024-02-26 3:05PM EST1,500.0016.000.000.000.00-13012.50%
NVDA250117C015100002024-02-26 3:52PM EST1,510.0016.000.000.000.00-2012.50%
NVDA250117C015200002024-02-26 10:03AM EST1,520.0015.750.000.000.00-1012.50%
NVDA250117C015300002024-02-26 11:33AM EST1,530.0016.000.000.000.00-1012.50%
NVDA250117C015400002024-02-26 10:18AM EST1,540.0015.330.000.000.00---12.50%
NVDA250117C015500002024-02-26 9:45AM EST1,550.0014.200.000.000.00-7012.50%
NVDA250117C015600002024-02-26 3:13PM EST1,560.0013.900.000.000.00-57012.50%
NVDA250117C015800002024-02-26 10:22AM EST1,580.0013.900.000.000.00-3-12.50%
NVDA250117C016000002024-02-26 3:18PM EST1,600.0012.380.000.000.00-17-12.50%
NVDA250117C016200002024-02-26 3:41PM EST1,620.0011.910.000.000.00-4-12.50%
NVDA250117C016400002024-02-26 3:51PM EST1,640.0011.300.000.000.00-85-12.50%
認沽盤範圍2025年1月17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
NVDA250117P000050002024-02-23 10:29AM EST5.000.010.000.000.00-1050.00%
NVDA250117P000100002024-02-23 9:50AM EST10.000.010.000.000.00-1050.00%
NVDA250117P000150002024-02-26 10:12AM EST15.000.010.000.000.00-10050.00%
NVDA250117P000200002024-02-16 2:15PM EST20.000.010.000.000.00-1050.00%
NVDA250117P000250002024-02-20 10:22AM EST25.000.010.000.000.00-2050.00%
NVDA250117P000300002024-02-26 3:27PM EST30.000.010.000.000.00-500050.00%
NVDA250117P000350002024-02-26 2:23PM EST35.000.010.000.000.00-105050.00%
NVDA250117P000400002024-02-23 10:14AM EST40.000.010.000.000.00-6050.00%
NVDA250117P000450002024-02-26 1:40PM EST45.000.010.000.000.00-3050.00%
NVDA250117P000500002024-02-23 3:59PM EST50.000.010.000.000.00-13050.00%
NVDA250117P000550002024-02-20 9:35AM EST55.000.020.000.000.00-6050.00%
NVDA250117P000600002024-02-26 9:59AM EST60.000.030.000.000.00-1050.00%
NVDA250117P000650002024-02-23 10:07AM EST65.000.030.000.000.00-10050.00%
NVDA250117P000700002024-02-21 3:51PM EST70.000.040.000.000.00-13050.00%
NVDA250117P000750002024-02-22 11:19AM EST75.000.050.000.000.00-1050.00%
NVDA250117P000800002024-02-22 3:06PM EST80.000.030.000.000.00-9050.00%
NVDA250117P000850002024-02-20 3:32PM EST85.000.080.000.000.00-2050.00%
NVDA250117P000900002024-02-26 3:34PM EST90.000.070.000.000.00-80050.00%
NVDA250117P000950002024-02-20 10:10AM EST95.000.120.000.000.00-10050.00%
NVDA250117P001000002024-02-26 1:38PM EST100.000.080.000.000.00-120050.00%
NVDA250117P001050002024-02-26 1:53PM EST105.000.080.000.000.00-3050.00%
NVDA250117P001100002024-02-22 1:33PM EST110.000.050.000.000.00-1050.00%
NVDA250117P001150002024-02-23 2:03PM EST115.000.140.000.000.00-1050.00%
NVDA250117P001200002024-02-22 12:11PM EST120.000.100.000.000.00-51025.00%
NVDA250117P001250002024-02-26 2:13PM EST125.000.140.000.000.00-30025.00%
NVDA250117P001300002024-02-26 3:43PM EST130.000.160.000.000.00-75025.00%
NVDA250117P001350002024-02-23 1:58PM EST135.000.180.000.000.00-18025.00%
NVDA250117P001400002024-02-23 3:05PM EST140.000.210.000.000.00-2025.00%
NVDA250117P001450002024-02-26 11:23AM EST145.000.220.000.000.00-11025.00%
NVDA250117P001500002024-02-26 10:18AM EST150.000.230.000.000.00-5025.00%
NVDA250117P001550002024-02-26 1:02PM EST155.000.230.000.000.00-1025.00%
NVDA250117P001600002024-02-26 2:54PM EST160.000.300.000.000.00-3025.00%
NVDA250117P001650002024-02-26 3:44PM EST165.000.290.000.000.00-1025.00%
NVDA250117P001700002024-02-23 10:50AM EST170.000.390.000.000.00-1025.00%
NVDA250117P001750002024-02-26 12:13PM EST175.000.400.000.000.00-11025.00%
NVDA250117P001800002024-02-26 9:30AM EST180.000.400.000.000.00-1025.00%
NVDA250117P001850002024-02-23 2:11PM EST185.000.500.000.000.00-1025.00%
NVDA250117P001900002024-02-23 9:30AM EST190.000.490.000.000.00-1025.00%
NVDA250117P001950002024-02-23 2:43PM EST195.000.570.000.000.00-5025.00%
NVDA250117P002000002024-02-26 3:49PM EST200.000.590.000.000.00-193025.00%
NVDA250117P002100002024-02-26 12:10PM EST210.000.680.000.000.00-4025.00%
NVDA250117P002200002024-02-23 12:33PM EST220.000.930.000.000.00-11025.00%
NVDA250117P002300002024-02-26 2:40PM EST230.000.950.000.000.00-23025.00%
NVDA250117P002400002024-02-23 12:44PM EST240.001.110.000.000.00-7025.00%
NVDA250117P002500002024-02-26 1:03PM EST250.001.230.000.000.00-15025.00%
NVDA250117P002550002024-02-26 3:59PM EST255.001.360.000.000.00-3025.00%
NVDA250117P002600002024-02-26 3:39PM EST260.001.450.000.000.00-25025.00%
NVDA250117P002650002024-02-22 10:44AM EST265.001.770.000.000.00-1025.00%
NVDA250117P002700002024-02-26 11:17AM EST270.001.600.000.000.00-3025.00%
NVDA250117P002750002024-02-26 3:55PM EST275.001.730.000.000.00-1025.00%
NVDA250117P002800002024-02-26 2:55PM EST280.001.980.000.000.00-3025.00%
NVDA250117P002850002024-02-26 2:18PM EST285.001.970.000.000.00-2025.00%
NVDA250117P002900002024-02-23 1:06PM EST290.002.250.000.000.00-1025.00%
NVDA250117P002950002024-02-26 2:18PM EST295.002.220.000.000.00-2025.00%
NVDA250117P003000002024-02-26 2:10PM EST300.002.400.000.000.00-28025.00%
NVDA250117P003050002024-02-23 9:46AM EST305.002.660.000.000.00-2025.00%
NVDA250117P003100002024-02-22 3:47PM EST310.003.050.000.000.00-8025.00%
NVDA250117P003150002024-02-23 2:36PM EST315.003.000.000.000.00-3012.50%
NVDA250117P003200002024-02-26 3:39PM EST320.003.120.000.000.00-46012.50%
NVDA250117P003250002024-02-26 11:51AM EST325.003.200.000.000.00-1012.50%
NVDA250117P003300002024-02-23 2:43PM EST330.003.550.000.000.00-17012.50%
NVDA250117P003350002024-02-23 10:59AM EST335.003.920.000.000.00-1012.50%
NVDA250117P003400002024-02-26 3:00PM EST340.003.910.000.000.00-301012.50%
NVDA250117P003450002024-02-26 1:19PM EST345.004.000.000.000.00-21012.50%
NVDA250117P003500002024-02-26 3:55PM EST350.004.380.000.000.00-524012.50%
NVDA250117P003550002024-02-23 1:53PM EST355.004.750.000.000.00-3012.50%
NVDA250117P003600002024-02-26 10:51AM EST360.004.700.000.000.00-10012.50%
NVDA250117P003650002024-02-26 11:07AM EST365.005.000.000.000.00-2012.50%
NVDA250117P003700002024-02-26 2:57PM EST370.005.550.000.000.00-3012.50%
NVDA250117P003750002024-02-26 1:03PM EST375.005.500.000.000.00-2012.50%
NVDA250117P003800002024-02-26 10:56AM EST380.005.800.000.000.00-41012.50%
NVDA250117P003850002024-02-23 9:44AM EST385.006.170.000.000.00-1012.50%
NVDA250117P003900002024-02-26 1:15PM EST390.006.400.000.000.00-2012.50%
NVDA250117P003950002024-02-26 3:57PM EST395.007.100.000.000.00-3012.50%
NVDA250117P004000002024-02-26 3:18PM EST400.007.390.000.000.00-23012.50%
NVDA250117P004050002024-02-23 11:25AM EST405.008.400.000.000.00-11012.50%
NVDA250117P004100002024-02-26 3:10PM EST410.008.200.000.000.00-2012.50%
NVDA250117P004150002024-02-26 9:37AM EST415.008.650.000.000.00-3012.50%
NVDA250117P004200002024-02-26 2:28PM EST420.008.950.000.000.00-25012.50%
NVDA250117P004250002024-02-26 1:42PM EST425.009.150.000.000.00-13012.50%
NVDA250117P004300002024-02-23 1:28PM EST430.0010.020.000.000.00-6012.50%
NVDA250117P004350002024-02-23 3:12PM EST435.0010.720.000.000.00-25012.50%
NVDA250117P004400002024-02-26 12:28PM EST440.0010.350.000.000.00-1012.50%
NVDA250117P004450002024-02-26 10:26AM EST445.0011.000.000.000.00-2012.50%
NVDA250117P004500002024-02-26 3:39PM EST450.0011.820.000.000.00-67012.50%
NVDA250117P004550002024-02-23 9:34AM EST455.0012.000.000.000.00-4012.50%
NVDA250117P004600002024-02-26 1:03PM EST460.0012.440.000.000.00-4012.50%
NVDA250117P004650002024-02-26 12:16PM EST465.0013.100.000.000.00-3012.50%
NVDA250117P004700002024-02-26 3:09PM EST470.0014.350.000.000.00-29012.50%
NVDA250117P004750002024-02-26 3:02PM EST475.0015.000.000.000.00-2012.50%
NVDA250117P004800002024-02-26 3:30PM EST480.0015.550.000.000.00-22012.50%
NVDA250117P004850002024-02-26 11:02AM EST485.0015.590.000.000.00-1012.50%
NVDA250117P004900002024-02-26 9:51AM EST490.0017.500.000.000.00-1012.50%
NVDA250117P004950002024-02-23 3:39PM EST495.0018.220.000.000.00-27012.50%
NVDA250117P005000002024-02-26 3:56PM EST500.0018.350.000.000.00-398012.50%
NVDA250117P005050002024-02-23 10:43AM EST505.0020.250.000.000.00-206.25%
NVDA250117P005100002024-02-26 2:40PM EST510.0019.780.000.000.00-2106.25%
NVDA250117P005150002024-02-26 2:48PM EST515.0020.680.000.000.00-106.25%
NVDA250117P005200002024-02-26 2:06PM EST520.0021.150.000.000.00-2706.25%
NVDA250117P005250002024-02-26 2:54PM EST525.0022.550.000.000.00-1406.25%
NVDA250117P005300002024-02-26 2:06PM EST530.0022.900.000.000.00-406.25%
NVDA250117P005350002024-02-26 1:54PM EST535.0023.870.000.000.00-906.25%
NVDA250117P005400002024-02-23 11:44AM EST540.0026.190.000.000.00-606.25%
NVDA250117P005450002024-02-23 12:38PM EST545.0026.800.000.000.00-706.25%
NVDA250117P005500002024-02-26 3:40PM EST550.0027.220.000.000.00-31106.25%
NVDA250117P005550002024-02-23 3:14PM EST555.0029.250.000.000.00-806.25%
NVDA250117P005600002024-02-26 12:04PM EST560.0028.620.000.000.00-3406.25%
NVDA250117P005650002024-02-26 9:52AM EST565.0031.260.000.000.00-3006.25%
NVDA250117P005700002024-02-26 10:26AM EST570.0030.480.000.000.00-106.25%
NVDA250117P005750002024-02-26 11:55AM EST575.0031.650.000.000.00-5706.25%
NVDA250117P005800002024-02-26 3:59PM EST580.0034.000.000.000.00-406.25%
NVDA250117P005850002024-02-26 1:58PM EST585.0034.740.000.000.00-1106.25%
NVDA250117P005900002024-02-26 3:23PM EST590.0036.300.000.000.00-6106.25%
NVDA250117P005950002024-02-26 12:20PM EST595.0036.450.000.000.00-906.25%
NVDA250117P006000002024-02-26 3:38PM EST600.0039.000.000.000.00-46506.25%
NVDA250117P006050002024-02-26 3:57PM EST605.0040.300.000.000.00-4806.25%
NVDA250117P006100002024-02-26 3:53PM EST610.0041.500.000.000.00-3206.25%
NVDA250117P006150002024-02-26 2:10PM EST615.0042.650.000.000.00-206.25%
NVDA250117P006200002024-02-26 2:52PM EST620.0044.450.000.000.00-2106.25%
NVDA250117P006250002024-02-26 2:25PM EST625.0045.300.000.000.00-1206.25%
NVDA250117P006300002024-02-26 1:34PM EST630.0046.320.000.000.00-6406.25%
NVDA250117P006350002024-02-26 2:19PM EST635.0048.750.000.000.00-1503.13%
NVDA250117P006400002024-02-26 1:50PM EST640.0049.580.000.000.00-603.13%
NVDA250117P006450002024-02-23 12:17PM EST645.0052.950.000.000.00-103.13%
NVDA250117P006500002024-02-26 3:14PM EST650.0053.600.000.000.00-25003.13%
NVDA250117P006550002024-02-26 10:07AM EST655.0054.940.000.000.00-2003.13%
NVDA250117P006600002024-02-26 1:19PM EST660.0055.050.000.000.00-803.13%
NVDA250117P006650002024-02-26 10:38AM EST665.0057.700.000.000.00-303.13%
NVDA250117P006700002024-02-26 3:39PM EST670.0060.290.000.000.00-4803.13%
NVDA250117P006750002024-02-26 11:29AM EST675.0060.200.000.000.00-203.13%
NVDA250117P006800002024-02-26 1:34PM EST680.0062.820.000.000.00-11403.13%
NVDA250117P006850002024-02-26 3:17PM EST685.0066.120.000.000.00-14803.13%
NVDA250117P006900002024-02-26 1:54PM EST690.0066.700.000.000.00-1603.13%
NVDA250117P006950002024-02-26 10:45AM EST695.0068.850.000.000.00-1503.13%
NVDA250117P007000002024-02-26 3:37PM EST700.0072.050.000.000.00-72103.13%
NVDA250117P007050002024-02-26 10:09AM EST705.0073.560.000.000.00-6803.13%
NVDA250117P007100002024-02-26 3:03PM EST710.0076.900.000.000.00-1203.13%
NVDA250117P007200002024-02-26 3:27PM EST720.0080.350.000.000.00-2101.56%
NVDA250117P007300002024-02-26 9:33AM EST730.0082.600.000.000.00-101.56%
NVDA250117P007400002024-02-26 10:38AM EST740.0087.450.000.000.00-1601.56%
NVDA250117P007500002024-02-26 2:59PM EST750.0093.000.000.000.00-1,20101.56%
NVDA250117P007600002024-02-26 3:26PM EST760.0097.800.000.000.00-35300.78%
NVDA250117P007700002024-02-26 3:17PM EST770.00103.080.000.000.00-70400.78%
NVDA250117P007800002024-02-26 3:51PM EST780.00108.040.000.000.00-1300.39%
NVDA250117P007900002024-02-26 3:56PM EST790.00113.600.000.000.00-8100.05%
NVDA250117P008000002024-02-26 3:59PM EST800.00119.200.000.000.00-13500.00%
NVDA250117P008100002024-02-26 12:33PM EST810.00119.740.000.000.00-200.00%
NVDA250117P008200002024-02-26 1:22PM EST820.00125.620.000.000.00-500.00%
NVDA250117P008300002024-02-26 10:54AM EST830.00132.200.000.000.00-100.00%
NVDA250117P008400002024-02-26 2:30PM EST840.00139.370.000.000.00-700.00%
NVDA250117P008500002024-02-26 1:52PM EST850.00145.400.000.000.00-1000.00%
NVDA250117P008600002024-02-26 12:07PM EST860.00149.950.000.000.00-1600.00%
NVDA250117P008800002024-02-26 3:28PM EST880.00165.800.000.000.00-4700.00%
NVDA250117P009000002024-02-26 3:17PM EST900.00178.810.000.000.00-6000.00%
NVDA250117P009200002024-02-26 11:56AM EST920.00187.800.000.000.00-600.00%
NVDA250117P009300002024-02-23 10:18AM EST930.00194.050.000.000.00-200.00%
NVDA250117P009400002024-02-23 9:34AM EST940.00194.100.000.000.00-300.00%
NVDA250117P009500002024-02-26 12:26PM EST950.00207.050.000.000.00-1300.00%
NVDA250117P009600002024-02-22 10:00AM EST960.00232.450.000.000.00-200.00%
NVDA250117P009700002024-02-14 1:08PM EST970.00274.580.000.000.00-600.00%
NVDA250117P009800002024-02-26 11:26AM EST980.00230.850.000.000.00-1200.00%
NVDA250117P009900002024-02-26 9:53AM EST990.00244.400.000.000.00-100.00%
NVDA250117P010000002024-02-26 3:57PM EST1,000.00248.600.000.000.00-1100.00%
NVDA250117P010100002024-02-26 11:26AM EST1,010.00253.650.000.000.00-200.00%
NVDA250117P010200002024-02-22 10:55AM EST1,020.00275.690.000.000.00-200.00%
NVDA250117P010300002024-02-23 10:26AM EST1,030.00268.710.000.000.00-100.00%
NVDA250117P010400002024-02-26 9:53AM EST1,040.00283.200.000.000.00-1500.00%
NVDA250117P010500002024-02-23 10:20AM EST1,050.00281.600.000.000.00-200.00%
NVDA250117P010600002024-02-22 9:33AM EST1,060.00321.780.000.000.00-200.00%
NVDA250117P010700002024-02-16 10:57AM EST1,070.00356.490.000.000.00-200.00%
NVDA250117P010800002024-02-26 9:53AM EST1,080.00315.350.000.000.00-1000.00%
NVDA250117P010900002024-02-21 10:18AM EST1,090.00414.150.000.000.00-200.00%
NVDA250117P011000002024-02-22 9:54AM EST1,100.00348.650.000.000.00-200.00%
NVDA250117P011100002024-02-20 10:09AM EST1,110.00428.050.000.000.00-200.00%
NVDA250117P011200002024-02-21 3:31PM EST1,120.00454.050.000.000.00-9800.00%
NVDA250117P011300002024-02-26 9:50AM EST1,130.00357.400.000.000.00-1200.00%
NVDA250117P011400002024-02-13 11:06AM EST1,140.00418.500.000.000.00-200.00%
NVDA250117P011500002024-02-22 10:17AM EST1,150.00384.340.000.000.00-400.00%
NVDA250117P011600002024-02-22 11:51AM EST1,160.00394.710.000.000.00-900.00%
NVDA250117P011700002024-02-22 10:19AM EST1,170.00401.220.000.000.00-600.00%
NVDA250117P011800002024-02-22 10:40AM EST1,180.00409.530.000.000.00-1000.00%
NVDA250117P011900002024-02-13 10:00AM EST1,190.00483.700.000.000.00-200.00%
NVDA250117P012000002024-02-26 12:27PM EST1,200.00409.100.000.000.00-500.00%
NVDA250117P012100002024-02-14 10:24AM EST1,210.00478.800.000.000.00-200.00%
NVDA250117P012200002024-02-26 10:11AM EST1,220.00436.150.000.000.00-100.00%
NVDA250117P012300002024-02-26 11:37AM EST1,230.00439.550.000.000.00-600.00%
NVDA250117P012400002024-02-26 11:36AM EST1,240.00447.550.000.000.00-500.00%
NVDA250117P012500002024-02-26 11:36AM EST1,250.00456.800.000.000.00-200.00%
NVDA250117P012600002024-02-05 1:19PM EST1,260.00570.500.000.000.00--00.00%
NVDA250117P012700002024-02-12 2:26PM EST1,270.00553.300.000.000.00-200.00%
NVDA250117P012800002024-02-13 10:00AM EST1,280.00570.850.000.000.00--00.00%
NVDA250117P012900002024-02-26 11:42AM EST1,290.00494.800.000.000.00-200.00%
NVDA250117P013000002024-02-16 12:14PM EST1,300.00566.030.000.000.00-200.00%
NVDA250117P013200002024-02-20 9:41AM EST1,320.00635.950.000.000.00-100.00%
NVDA250117P013400002024-02-23 10:57AM EST1,340.00553.950.000.000.00-200.00%
NVDA250117P013600002024-02-12 1:25PM EST1,360.00632.000.000.000.00--00.00%
NVDA250117P013800002024-02-23 10:14AM EST1,380.00574.800.000.000.00-200.00%
NVDA250117P014000002024-02-22 9:52AM EST1,400.00630.000.000.000.00-500.00%
NVDA250117P014200002024-02-13 10:15AM EST1,420.00708.200.000.000.00--00.00%
NVDA250117P014600002024-02-13 3:48PM EST1,460.00739.650.000.000.00--00.00%
NVDA250117P014800002024-02-23 9:34AM EST1,480.00662.080.000.000.00-200.00%
NVDA250117P015000002024-02-23 9:34AM EST1,500.00680.000.000.000.00-500.00%