香港股市 將在 6 小時 42 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
881.86-24.30 (-2.68%)
收市:04:00PM EDT
875.10 -6.76 (-0.77%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年12月19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
NVDA251219C000050002024-03-26 2:43PM EDT5.00945.08872.55886.650.00-221279.98%
NVDA251219C000100002024-02-23 4:27PM EDT10.00777.84929.70943.500.00-120.00%
NVDA251219C000500002024-03-18 2:05PM EDT50.00837.85831.40845.500.00-22138.48%
NVDA251219C000600002024-02-14 1:39PM EDT60.00672.64822.15829.000.00-30113.54%
NVDA251219C000650002024-01-22 12:34PM EDT65.00540.17601.10616.800.00--80.00%
NVDA251219C000750002024-02-22 3:12PM EDT75.00709.08868.00886.000.00-26355.22%
NVDA251219C000800002024-01-05 11:17AM EDT80.00414.55587.55590.450.00-220.00%
NVDA251219C000850002024-01-09 3:01PM EDT85.00464.49611.90627.900.00-180.00%
NVDA251219C000900002024-01-05 11:06AM EDT90.00406.41578.50581.300.00-110.00%
NVDA251219C000950002023-11-06 3:40PM EDT95.00371.25366.45374.550.00--10.00%
NVDA251219C001000002024-03-26 3:54PM EDT100.00843.13785.80799.950.00-12113.21%
NVDA251219C001050002023-12-28 1:42PM EDT105.00402.65512.60517.950.00-210.00%
NVDA251219C001100002024-04-02 10:03AM EDT110.00786.10776.85790.900.00-12110.10%
NVDA251219C001200002024-03-04 12:50PM EDT120.00745.10778.00785.800.00-272120.86%
NVDA251219C001250002024-04-04 3:52PM EDT125.00753.02763.20777.300.00-11105.62%
NVDA251219C001350002024-04-10 3:43PM EDT135.00747.00754.15768.300.00-590103.02%
NVDA251219C001400002024-03-08 12:54PM EDT140.00758.00750.15759.150.00-103697.96%
NVDA251219C001450002024-02-23 3:04PM EDT145.00664.17804.45822.900.00-321187.40%
NVDA251219C001500002024-04-10 3:23PM EDT150.00734.30741.40754.750.00-2058100.08%
NVDA251219C001550002024-02-27 11:09AM EDT155.00646.21759.75768.550.00-1069127.59%
NVDA251219C001600002024-03-11 10:15AM EDT160.00712.93720.65731.000.00-2018370.84%
NVDA251219C001650002024-03-12 3:27PM EDT165.00760.85753.25763.050.00-423127.36%
NVDA251219C001700002024-02-27 11:02AM EDT170.00631.57746.35755.250.00-320122.14%
NVDA251219C001750002024-03-14 12:52PM EDT175.00725.30718.25732.300.00-85094.31%
NVDA251219C001800002024-04-09 10:49AM EDT180.00673.65713.75727.850.00-23093.37%
NVDA251219C001850002024-03-28 11:38AM EDT185.00739.54709.30723.400.00-28892.48%
NVDA251219C001900002024-03-13 11:16AM EDT190.00726.37711.60719.500.00-410996.20%
NVDA251219C001950002024-03-18 9:35AM EDT195.00740.20700.45714.450.00-112190.76%
NVDA251219C002000002024-03-20 10:45AM EDT200.00710.65696.95710.050.00-148690.53%
NVDA251219C002050002024-02-23 10:39AM EDT205.00637.25750.00768.850.00-162149.33%
NVDA251219C002100002024-03-06 10:38AM EDT210.00690.47675.40683.050.00-18467.25%
NVDA251219C002150002024-03-22 1:24PM EDT215.00750.95683.45696.750.00-113587.99%
NVDA251219C002200002024-03-15 10:36AM EDT220.00696.94679.05692.350.00-119487.25%
NVDA251219C002250002024-04-12 11:32AM EDT225.00694.58673.90687.95+13.03+1.91%56686.12%
NVDA251219C002300002024-03-14 11:36AM EDT230.00675.50670.50683.550.00-121285.93%
NVDA251219C002350002024-03-28 10:48AM EDT235.00698.53665.90679.150.00-48785.12%
NVDA251219C002400002024-04-04 9:30AM EDT240.00681.80661.75674.750.00-124784.54%
NVDA251219C002450002024-03-07 10:49AM EDT245.00685.24656.70665.600.00-212181.19%
NVDA251219C002500002024-04-11 2:54PM EDT250.00675.00653.00665.950.00-561283.18%
NVDA251219C002550002024-03-08 10:54AM EDT255.00726.55648.00656.600.00-115079.90%
NVDA251219C002600002024-04-05 12:25PM EDT260.00648.38644.35656.300.00-116381.51%
NVDA251219C002650002024-04-12 12:49PM EDT265.00649.50640.05652.05+12.29+1.93%117180.97%
NVDA251219C002700002024-03-28 11:15AM EDT270.00667.79635.70647.950.00-220680.47%
NVDA251219C002750002024-03-05 1:42PM EDT275.00607.27610.55617.800.00-129355.08%
NVDA251219C002800002024-04-12 2:41PM EDT280.00630.27626.85639.10+8.11+1.30%255479.14%
NVDA251219C002850002024-04-10 9:31AM EDT285.00588.63622.75635.400.00-117378.92%
NVDA251219C002900002024-04-10 2:31PM EDT290.00609.28619.10630.400.00-319678.34%
NVDA251219C002950002024-03-27 9:34AM EDT295.00658.20614.25626.400.00-114777.70%
NVDA251219C003000002024-04-12 1:17PM EDT300.00619.75609.50622.65+20.44+3.41%51,06377.19%
NVDA251219C003050002024-04-08 12:04PM EDT305.00601.93605.80617.650.00-121476.62%
NVDA251219C003100002024-04-04 10:51AM EDT310.00621.30601.30613.650.00-162976.12%
NVDA251219C003150002024-03-25 1:33PM EDT315.00678.27597.75609.200.00-210075.80%
NVDA251219C003200002024-04-10 2:32PM EDT320.00584.35593.10604.950.00-49575.16%
NVDA251219C003250002024-04-11 3:45PM EDT325.00616.76588.95600.750.00-118074.72%
NVDA251219C003300002024-04-09 10:28AM EDT330.00557.53584.80596.600.00-110274.29%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00580.60592.650.00-112073.92%
NVDA251219C003400002024-04-09 10:29AM EDT340.00545.33576.45588.250.00-116873.41%
NVDA251219C003450002024-03-06 10:54AM EDT345.00575.99561.25568.350.00-26063.92%
NVDA251219C003500002024-04-11 1:33PM EDT350.00589.28568.25580.000.00-1031372.61%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69564.10576.850.00-129472.49%
NVDA251219C003600002024-04-09 2:39PM EDT360.00528.80560.05571.850.00-138771.84%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80556.00567.700.00-151171.44%
NVDA251219C003700002024-03-12 10:45AM EDT370.00573.57558.30566.000.00-237973.59%
NVDA251219C003750002024-03-07 1:23PM EDT375.00590.75547.05555.450.00-135569.25%
NVDA251219C003800002024-03-11 12:02PM EDT380.00543.00533.45542.950.00-134163.59%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48538.80551.750.00-124269.75%
NVDA251219C003900002024-03-26 10:50AM EDT390.00601.34537.60548.800.00-187770.47%
NVDA251219C003950002024-03-20 12:50PM EDT395.00541.95533.65543.800.00-1065369.85%
NVDA251219C004000002024-04-12 10:18AM EDT400.00545.00529.70539.65-3.74-0.68%171669.47%
NVDA251219C004100002024-04-01 3:09PM EDT410.00547.05521.85531.050.00-263968.63%
NVDA251219C004150002024-04-02 9:37AM EDT415.00528.45518.10526.050.00-113668.09%
NVDA251219C004200002024-04-10 1:06PM EDT420.00501.84514.20521.050.00-157767.51%
NVDA251219C004250002024-03-27 11:45AM EDT425.00529.00512.45516.050.00-1031967.46%
NVDA251219C004300002024-04-10 1:02PM EDT430.00496.57507.45513.300.00-194067.16%
NVDA251219C004350002024-04-08 3:22PM EDT435.00496.05504.75508.300.00-157666.87%
NVDA251219C004400002024-04-02 1:57PM EDT440.00513.75500.95504.550.00-854266.61%
NVDA251219C004450002024-04-01 3:35PM EDT445.00516.65497.20500.700.00-3334366.34%
NVDA251219C004500002024-04-10 3:39PM EDT450.00480.00492.15498.200.00-11,76966.08%
NVDA251219C004550002024-04-02 1:53PM EDT455.00503.65489.65493.200.00-1144165.82%
NVDA251219C004600002024-04-08 1:46PM EDT460.00474.77485.95489.450.00-143465.57%
NVDA251219C004650002024-04-02 1:50PM EDT465.00496.75482.20485.800.00-1024465.33%
NVDA251219C004700002024-04-09 1:39PM EDT470.00446.18478.50482.050.00-133965.08%
NVDA251219C004750002024-04-09 1:39PM EDT475.00442.55474.85478.400.00-132564.85%
NVDA251219C004800002024-04-12 12:38PM EDT480.00477.00471.25474.70+20.64+4.52%173564.62%
NVDA251219C004850002024-04-04 10:16AM EDT485.00482.80467.65470.700.00-218564.33%
NVDA251219C004900002024-04-09 3:53PM EDT490.00432.70463.95467.400.00-128164.15%
NVDA251219C004950002024-04-02 10:29AM EDT495.00461.10460.35463.850.00-433663.94%
NVDA251219C005000002024-04-12 1:20PM EDT500.00464.35456.75460.25-10.65-2.24%381563.72%
NVDA251219C005050002024-04-02 1:56PM EDT505.00466.45453.20456.700.00-1121163.51%
NVDA251219C005100002024-04-02 1:03PM EDT510.00467.50449.70453.200.00-1664263.32%
NVDA251219C005150002024-04-02 10:20AM EDT515.00444.75446.15449.650.00-1018963.10%
NVDA251219C005200002024-04-02 10:20AM EDT520.00441.55442.65446.100.00-255462.89%
NVDA251219C005250002024-04-02 10:29AM EDT525.00440.25439.20442.700.00-216962.72%
NVDA251219C005300002024-04-03 11:42AM EDT530.00455.00435.75439.200.00-2538662.52%
NVDA251219C005350002024-04-04 3:36PM EDT535.00418.19432.40435.500.00-157762.30%
NVDA251219C005400002024-04-02 1:02PM EDT540.00446.45429.00432.100.00-421662.12%
NVDA251219C005450002024-04-02 1:03PM EDT545.00443.65425.95428.700.00-25562.00%
NVDA251219C005500002024-04-11 3:45PM EDT550.00443.70422.20425.350.00-246361.76%
NVDA251219C005550002024-04-02 12:27PM EDT555.00429.60418.85422.000.00-45461.59%
NVDA251219C005600002024-03-13 1:03PM EDT560.00437.14415.55418.600.00-48361.41%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-425861.26%
NVDA251219C005700002024-04-12 12:11PM EDT570.00419.14408.90412.05+2.14+0.51%41,03561.08%
NVDA251219C005750002024-04-02 11:44AM EDT575.00417.20405.65408.800.00-128760.92%
NVDA251219C005800002024-04-09 2:53PM EDT580.00370.50402.40405.450.00-120660.75%
NVDA251219C005850002024-04-08 10:08AM EDT585.00393.61399.25402.250.00-228360.61%
NVDA251219C005900002024-04-04 3:25PM EDT590.00386.24396.30399.100.00-222360.51%
NVDA251219C005950002024-04-09 1:27PM EDT595.00361.23392.85395.900.00-16860.32%
NVDA251219C006000002024-04-12 1:01PM EDT600.00397.00389.70392.70+2.00+0.51%388960.17%
NVDA251219C006050002024-04-10 11:50AM EDT605.00373.71386.55389.500.00-311660.01%
NVDA251219C006100002024-04-08 11:37AM EDT610.00377.46383.45386.400.00-225259.88%
NVDA251219C006150002024-04-02 1:03PM EDT615.00397.90380.35383.300.00-211359.74%
NVDA251219C006200002024-04-08 10:06AM EDT620.00371.10377.30380.200.00-48659.60%
NVDA251219C006250002024-04-08 11:45AM EDT625.00368.35374.25377.150.00-418459.47%
NVDA251219C006300002024-04-10 2:20PM EDT630.00360.28371.20374.150.00-16859.34%
NVDA251219C006350002024-04-11 11:21AM EDT635.00375.27368.20371.100.00-18159.21%
NVDA251219C006400002024-04-08 10:05AM EDT640.00358.73365.30368.100.00-228859.10%
NVDA251219C006450002024-04-02 1:17PM EDT645.00376.95362.20365.200.00-212658.97%
NVDA251219C006500002024-04-11 3:50PM EDT650.00379.99359.25362.150.00-161558.83%
NVDA251219C006550002024-04-10 2:33PM EDT655.00343.50356.35359.250.00-104358.72%
NVDA251219C006600002024-04-10 2:09PM EDT660.00342.20353.50356.400.00-111558.62%
NVDA251219C006650002024-04-09 11:18AM EDT665.00319.66350.55353.450.00-15158.49%
NVDA251219C006700002024-04-02 1:17PM EDT670.00362.35347.70350.650.00-35258.39%
NVDA251219C006750002024-04-09 3:32PM EDT675.00318.22345.10347.750.00-14758.30%
NVDA251219C006800002024-04-12 9:55AM EDT680.00355.90341.95344.95+40.43+12.82%599658.15%
NVDA251219C006850002024-04-03 12:36PM EDT685.00353.05339.35342.100.00-54358.07%
NVDA251219C006900002024-04-09 1:19PM EDT690.00305.89336.65339.350.00-413457.98%
NVDA251219C006950002024-04-09 11:16AM EDT695.00302.37333.90336.550.00-220857.87%
NVDA251219C007000002024-04-12 10:17AM EDT700.00340.80331.20333.85+12.29+3.74%579657.78%
NVDA251219C007050002024-04-09 11:39AM EDT705.00294.75328.50331.150.00-239657.68%
NVDA251219C007100002024-04-12 10:17AM EDT710.00335.35325.75328.40+11.61+3.59%515157.57%
NVDA251219C007200002024-04-11 10:30AM EDT720.00321.97320.50323.05+4.73+1.49%113857.39%
NVDA251219C007300002024-04-12 9:38AM EDT730.00316.20315.25317.85-5.30-1.65%1231557.22%
NVDA251219C007400002024-04-11 10:50AM EDT740.00314.07309.95312.600.00-29357.01%
NVDA251219C007500002024-04-12 9:36AM EDT750.00317.40304.90307.35+49.88+18.65%1536256.83%
NVDA251219C007600002024-04-11 11:05AM EDT760.00305.18299.85302.500.00-518156.68%
NVDA251219C007700002024-04-11 11:05AM EDT770.00300.19294.90297.550.00-116356.51%
NVDA251219C007800002024-04-11 11:05AM EDT780.00295.32290.10292.750.00-1012556.37%
NVDA251219C007900002024-04-11 11:05AM EDT790.00290.46285.30287.900.00-110756.21%
NVDA251219C008000002024-04-12 3:26PM EDT800.00280.34280.65283.20+2.48+0.89%442556.07%
NVDA251219C008100002024-04-12 12:23PM EDT810.00282.00275.90278.55+17.39+6.57%38755.91%
NVDA251219C008200002024-04-12 3:23PM EDT820.00271.13271.40274.05+11.00+4.23%332655.79%
NVDA251219C008300002024-04-12 12:16PM EDT830.00273.50266.95269.45-5.76-2.06%132655.65%
NVDA251219C008400002024-04-10 2:58PM EDT840.00251.38262.95264.650.00-107455.52%
NVDA251219C008500002024-04-12 3:26PM EDT850.00258.05258.40260.30-14.25-5.23%41,34755.37%
NVDA251219C008600002024-04-12 3:51PM EDT860.00256.84254.30256.05-9.50-3.57%458155.27%
NVDA251219C008800002024-04-12 2:44PM EDT880.00245.04246.05247.60+2.37+0.98%116855.04%
NVDA251219C009000002024-04-12 3:51PM EDT900.00240.24237.95239.65-10.76-4.29%2366654.83%
NVDA251219C009200002024-04-12 11:19AM EDT920.00236.73230.20231.80+17.31+7.89%19654.62%
NVDA251219C009300002024-04-12 3:18PM EDT930.00226.27226.15228.05+10.50+4.87%215454.50%
NVDA251219C009400002024-04-11 10:46AM EDT940.00225.60222.70224.300.00-111054.43%
NVDA251219C009500002024-04-12 2:44PM EDT950.00218.40216.90222.10-4.19-1.88%11,39954.27%
NVDA251219C009600002024-04-12 11:19AM EDT960.00217.84215.35217.00+5.09+2.39%313754.24%
NVDA251219C009700002024-04-12 9:36AM EDT970.00219.70211.80213.45-3.65-1.63%26654.15%
NVDA251219C009800002024-04-12 9:34AM EDT980.00218.45208.30209.95+29.30+15.49%28854.06%
NVDA251219C009900002024-04-11 2:41PM EDT990.00216.40205.00206.500.00-48653.99%
NVDA251219C010000002024-04-12 2:40PM EDT1,000.00199.97199.00205.30-12.63-5.94%296653.86%
NVDA251219C010100002024-04-10 3:23PM EDT1,010.00190.06198.20199.850.00-13553.82%
NVDA251219C010200002024-04-11 1:13PM EDT1,020.00203.60195.00196.550.00-13753.75%
NVDA251219C010300002024-04-11 3:16PM EDT1,030.00202.35191.75193.350.00-118153.67%
NVDA251219C010400002024-04-12 10:35AM EDT1,040.00195.50188.65190.20-1.55-0.79%36053.60%
NVDA251219C010500002024-04-08 9:44AM EDT1,050.00180.88185.50187.150.00-210353.53%
NVDA251219C010600002024-04-02 12:44PM EDT1,060.00192.22182.50184.100.00-31753.46%
NVDA251219C010700002024-04-09 2:25PM EDT1,070.00158.71179.55181.100.00-63753.40%
NVDA251219C010800002024-04-08 2:35PM EDT1,080.00169.87176.65178.200.00-26953.34%
NVDA251219C010900002024-04-12 10:35AM EDT1,090.00180.15173.70175.30+28.84+19.06%27053.27%
NVDA251219C011000002024-04-12 9:45AM EDT1,100.00178.39170.90172.50-1.83-1.02%829853.21%
NVDA251219C011100002024-04-12 3:21PM EDT1,110.00167.82168.10169.70+9.17+5.78%3453.15%
NVDA251219C011200002024-04-11 3:02PM EDT1,120.00173.64165.15166.950.00-439853.07%
NVDA251219C011300002024-04-02 1:09PM EDT1,130.00176.00162.70164.150.00-24553.02%
NVDA251219C011400002024-04-12 12:08PM EDT1,140.00166.67159.90161.65+27.72+19.95%42552.96%
NVDA251219C011500002024-04-12 11:34AM EDT1,150.00165.15157.30159.05+0.25+0.15%311452.91%
NVDA251219C011600002024-04-09 10:11AM EDT1,160.00141.65154.75156.500.00-18852.86%
NVDA251219C011700002024-04-09 10:11AM EDT1,170.00139.30152.25154.000.00-11152.81%
NVDA251219C011800002024-04-09 10:49AM EDT1,180.00128.50149.80151.550.00-172752.76%
NVDA251219C011900002024-04-09 10:39AM EDT1,190.00127.90147.40149.150.00-62152.71%
NVDA251219C012000002024-04-12 2:44PM EDT1,200.00144.89145.05146.80+7.64+5.57%31,97652.67%
NVDA251219C012100002024-04-09 10:26AM EDT1,210.00128.35142.70144.450.00-324652.62%
NVDA251219C012200002024-04-09 10:11AM EDT1,220.00128.20140.45142.150.00-13652.58%
NVDA251219C012300002024-04-04 3:27PM EDT1,230.00134.33138.15139.900.00-63052.53%
NVDA251219C012400002024-04-09 10:28AM EDT1,240.00120.95136.00137.700.00-1752.50%
NVDA251219C012500002024-04-11 11:57AM EDT1,250.00136.32133.80135.500.00-5022152.45%
NVDA251219C012600002024-04-12 2:44PM EDT1,260.00131.70131.70133.40+7.94+6.42%31352.42%
NVDA251219C012700002024-03-07 10:56AM EDT1,270.00139.10128.70130.200.00-1352.15%
NVDA251219C012800002024-03-26 12:31PM EDT1,280.00166.55127.55129.150.00-3552.33%
NVDA251219C012900002024-03-26 12:31PM EDT1,290.00164.20125.50127.100.00-2352.28%
NVDA251219C013000002024-04-10 10:44AM EDT1,300.00119.08123.65125.200.00-18552.27%
NVDA251219C013200002024-03-27 1:37PM EDT1,320.00137.85119.70121.350.00-13452.20%
NVDA251219C013400002024-03-22 3:32PM EDT1,340.00148.82115.95117.600.00-22752.13%
NVDA251219C013600002024-03-20 11:15AM EDT1,360.00120.86112.35114.000.00-115752.07%
NVDA251219C013800002024-04-09 10:50AM EDT1,380.0092.52108.85110.450.00-33652.00%
NVDA251219C014000002024-04-12 9:34AM EDT1,400.00112.31105.50107.15-0.14-0.12%221051.95%
NVDA251219C014200002024-04-08 9:52AM EDT1,420.0098.75102.25103.900.00-11651.89%
NVDA251219C014400002024-04-08 11:25AM EDT1,440.0096.8099.15100.750.00-42451.85%
NVDA251219C014600002024-04-09 10:22AM EDT1,460.0085.7596.3097.750.00-29651.82%
NVDA251219C014800002024-04-05 2:50PM EDT1,480.0092.0093.2094.750.00-15551.74%
NVDA251219C015000002024-04-12 9:34AM EDT1,500.0096.4990.4091.95+8.39+9.52%215551.71%
NVDA251219C015200002024-04-01 3:09PM EDT1,520.0098.6087.7089.250.00-22051.67%
NVDA251219C015400002024-03-27 2:47PM EDT1,540.0099.5085.0586.650.00-411451.63%
NVDA251219C015600002024-04-05 11:43AM EDT1,560.0082.5082.5584.050.00-13451.59%
NVDA251219C015800002024-04-11 3:02PM EDT1,580.0084.9180.1081.650.00-4651.57%
NVDA251219C016000002024-04-04 10:29AM EDT1,600.0083.7577.9079.250.00-25451.55%
NVDA251219C016200002024-03-28 10:12AM EDT1,620.0091.0075.4577.000.00-1851.51%
NVDA251219C016400002024-04-09 10:18AM EDT1,640.0065.2273.4574.750.00-116551.50%
NVDA251219C016500002024-04-04 2:09PM EDT1,650.0075.5572.4073.700.00-22351.50%
NVDA251219C016600002024-04-04 2:14PM EDT1,660.0073.9071.3572.650.00-8751.48%
NVDA251219C016700002024-04-04 2:08PM EDT1,670.0073.3570.3071.600.00-482451.47%
NVDA251219C016800002024-04-01 10:44AM EDT1,680.0083.5569.2570.600.00-2051.46%
NVDA251219C016900002024-04-05 12:56PM EDT1,690.0069.0968.3069.600.00-2151.45%
NVDA251219C017000002024-04-09 10:30AM EDT1,700.0056.8567.2068.600.00-31051.43%
NVDA251219C017100002024-04-11 11:37AM EDT1,710.0068.0066.2567.650.00-11851.42%
NVDA251219C017200002024-04-12 9:36AM EDT1,720.0068.7565.3066.70+13.32+24.03%7851.41%
NVDA251219C017300002024-04-09 2:10PM EDT1,730.0054.5864.3565.700.00-42251.39%
NVDA251219C017400002024-04-10 10:11AM EDT1,740.0058.6563.5064.850.00-43151.40%
NVDA251219C017500002024-04-05 1:51PM EDT1,750.0063.2762.4563.900.00-1611751.37%
NVDA251219C017600002024-04-05 3:34PM EDT1,760.0061.7161.6063.000.00-81051.36%
NVDA251219C017700002024-04-08 9:40AM EDT1,770.0058.8460.7062.150.00-2951.36%
NVDA251219C017800002024-04-04 1:46PM EDT1,780.0064.4359.8561.300.00-2651.35%
NVDA251219C017900002024-04-09 11:30AM EDT1,790.0049.3259.0560.450.00-23351.35%
NVDA251219C018000002024-04-12 9:55AM EDT1,800.0061.6058.2059.65-4.57-6.91%1351.35%
NVDA251219C018100002024-04-05 12:54PM EDT1,810.0058.1757.5058.850.00-221151.36%
NVDA251219C018200002024-04-02 11:01AM EDT1,820.0060.3456.6058.050.00-1351.34%
NVDA251219C018300002024-03-22 1:28PM EDT1,830.0081.7055.8557.250.00-2151.34%
NVDA251219C018400002024-04-09 10:53AM EDT1,840.0045.1555.0556.450.00-2351.33%
NVDA251219C018500002024-03-25 11:00AM EDT1,850.0084.0554.3055.700.00-1451.33%
NVDA251219C018600002024-04-05 12:13PM EDT1,860.0055.0053.5554.950.00-2251.32%
NVDA251219C018700002024-03-26 12:51PM EDT1,870.0076.6052.9054.250.00-1251.34%
NVDA251219C018800002024-03-15 11:13AM EDT1,880.0066.9052.1053.500.00-5651.32%
NVDA251219C018900002024-04-04 1:46PM EDT1,890.0055.5251.5052.800.00-2251.34%
NVDA251219C019000002024-04-04 2:14PM EDT1,900.0053.1050.8052.050.00-112451.33%
NVDA251219C019100002024-04-04 2:08PM EDT1,910.0052.8150.1551.400.00-542751.34%
NVDA251219C019200002024-04-12 10:06AM EDT1,920.0052.5549.3550.75-0.50-0.94%1851.32%
NVDA251219C019300002024-04-10 12:35PM EDT1,930.0045.0548.7050.050.00-14551.32%
NVDA251219C019400002024-04-12 11:06AM EDT1,940.0050.0048.0549.40-0.10-0.20%317351.32%
認沽盤範圍2025年12月19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
NVDA251219P000050002024-03-25 9:32AM EDT5.000.030.000.030.00-218125.00%
NVDA251219P000100002024-02-09 11:58AM EDT10.000.090.000.310.00-100101131.06%
NVDA251219P000200002024-03-27 3:50PM EDT20.004.000.020.230.00-14105.27%
NVDA251219P000250002024-02-05 11:25AM EDT25.000.060.000.170.00-1294.73%
NVDA251219P000300002024-01-12 4:55PM EDT30.000.050.010.470.00--699.32%
NVDA251219P000350002024-01-29 1:37PM EDT35.000.040.000.340.00--190.92%
NVDA251219P000400002024-03-05 2:06PM EDT40.000.050.010.480.00-101290.23%
NVDA251219P000450002024-02-26 4:10PM EDT45.000.050.000.220.00-1479.88%
NVDA251219P000500002024-02-08 11:01AM EDT50.000.140.050.270.00-145479.69%
NVDA251219P000550002023-12-20 11:10AM EDT55.000.290.040.340.00-4378.22%
NVDA251219P000600002024-01-31 11:48AM EDT60.000.140.000.000.00--2050.00%
NVDA251219P000700002024-03-07 12:19PM EDT70.000.110.000.460.00-3272.46%
NVDA251219P000750002024-04-09 2:16PM EDT75.000.250.170.510.00-52573.39%
NVDA251219P000800002024-04-03 9:30AM EDT80.000.650.200.540.00-11172.07%
NVDA251219P000850002024-02-22 11:27AM EDT85.000.340.180.460.00-2269.04%
NVDA251219P000900002024-04-09 3:35PM EDT90.000.380.260.610.00-72269.68%
NVDA251219P000950002024-02-21 11:31AM EDT95.000.610.270.530.00-112267.31%
NVDA251219P001000002024-04-11 2:05PM EDT100.000.550.400.520.00-338366.77%
NVDA251219P001050002024-02-05 4:31PM EDT105.000.590.230.600.00-51864.48%
NVDA251219P001100002024-03-27 9:38AM EDT110.000.460.410.790.00-66565.82%
NVDA251219P001150002024-04-12 12:31PM EDT115.000.640.540.78+0.11+20.75%83465.11%
NVDA251219P001200002024-04-12 12:31PM EDT120.000.740.640.83+0.16+27.59%5318964.60%
NVDA251219P001250002024-03-13 3:43PM EDT125.000.700.560.960.00-2863.51%
NVDA251219P001300002024-03-18 11:05AM EDT130.000.900.611.030.00-17162.82%
NVDA251219P001350002024-04-08 1:04PM EDT135.000.880.801.100.00-583462.76%
NVDA251219P001400002024-04-12 2:10PM EDT140.000.970.851.11+0.05+5.43%729361.78%
NVDA251219P001450002024-03-12 10:20AM EDT145.001.080.841.150.00-118960.72%
NVDA251219P001500002024-04-11 11:47AM EDT150.001.111.001.270.00-468860.63%
NVDA251219P001550002024-02-16 1:47PM EDT155.001.871.221.630.00-213661.41%
NVDA251219P001600002024-03-27 11:31AM EDT160.001.251.091.540.00-171859.62%
NVDA251219P001650002024-01-26 4:58PM EDT165.002.501.521.820.00-1269460.58%
NVDA251219P001700002024-04-08 9:34AM EDT170.001.671.291.760.00-5329658.73%
NVDA251219P001750002024-03-08 1:33PM EDT175.001.811.092.240.00-220958.45%
NVDA251219P001800002024-04-03 9:30AM EDT180.001.781.511.990.00-141157.86%
NVDA251219P001850002024-02-29 11:59AM EDT185.002.111.812.680.00-131759.06%
NVDA251219P001900002024-04-08 9:37AM EDT190.001.931.372.410.00-11,01256.57%
NVDA251219P001950002024-03-15 2:05PM EDT195.002.831.892.400.00-149156.71%
NVDA251219P002000002024-04-11 2:43PM EDT200.002.271.862.610.00-42,96156.13%
NVDA251219P002050002024-03-11 10:04AM EDT205.003.152.182.590.00-214855.79%
NVDA251219P002100002024-03-20 11:44AM EDT210.002.802.342.880.00-621455.69%
NVDA251219P002150002024-03-20 11:44AM EDT215.002.942.513.050.00-1111355.37%
NVDA251219P002200002024-04-12 9:41AM EDT220.002.952.683.25+0.15+5.36%122555.08%
NVDA251219P002250002024-04-09 10:30AM EDT225.003.352.863.450.00-532654.78%
NVDA251219P002300002024-04-11 10:27AM EDT230.003.303.053.650.00-228254.49%
NVDA251219P002350002024-04-12 10:02AM EDT235.003.603.353.75+0.15+4.35%114254.19%
NVDA251219P002400002024-04-10 2:15PM EDT240.003.743.454.050.00-931853.88%
NVDA251219P002450002024-04-12 10:48AM EDT245.004.003.654.25-0.20-4.76%817653.55%
NVDA251219P002500002024-04-03 3:00PM EDT250.004.253.654.650.00-22,33353.21%
NVDA251219P002550002024-04-02 11:32AM EDT255.004.554.204.650.00-133253.03%
NVDA251219P002600002024-04-11 1:11PM EDT260.004.504.454.900.00-7067352.78%
NVDA251219P002650002024-03-21 10:47AM EDT265.005.004.705.150.00-6013452.52%
NVDA251219P002700002024-04-11 9:48AM EDT270.005.105.005.450.00-109852.33%
NVDA251219P002750002024-04-10 3:57PM EDT275.005.405.205.700.00-5024051.99%
NVDA251219P002800002024-04-11 11:32AM EDT280.005.705.306.300.00-602,23851.86%
NVDA251219P002850002024-04-12 10:29AM EDT285.005.955.856.35-0.50-7.75%306251.63%
NVDA251219P002900002024-04-12 10:21AM EDT290.006.266.156.60+0.22+3.64%4515351.34%
NVDA251219P002950002024-04-11 3:56PM EDT295.006.306.456.950.00-9014151.13%
NVDA251219P003000002024-04-12 10:39AM EDT300.007.006.857.30+0.10+1.45%672250.97%
NVDA251219P003050002024-04-12 1:37PM EDT305.007.507.157.65-0.50-6.25%130150.73%
NVDA251219P003100002024-04-04 3:01PM EDT310.008.307.658.000.00-11,18250.61%
NVDA251219P003150002024-04-11 10:47AM EDT315.007.657.908.350.00-225350.31%
NVDA251219P003200002024-04-11 3:36PM EDT320.008.108.308.750.00-163650.13%
NVDA251219P003250002024-03-27 3:15PM EDT325.0010.158.359.500.00-41,22950.64%
NVDA251219P003300002024-04-11 12:51PM EDT330.008.958.5510.000.00-12,27550.53%
NVDA251219P003350002024-04-02 2:07PM EDT335.0010.009.5510.000.00-115549.83%
NVDA251219P003400002024-02-23 1:34PM EDT340.0013.179.7010.950.00-21,34450.20%
NVDA251219P003450002024-03-01 2:57PM EDT345.0012.3511.0011.500.00-118550.10%
NVDA251219P003500002024-04-12 2:30PM EDT350.0011.2010.9511.65-0.60-5.08%11,50849.57%
NVDA251219P003550002024-04-03 9:33AM EDT355.0011.9611.4011.900.00-187349.15%
NVDA251219P003600002024-04-10 3:34PM EDT360.0012.1011.9012.400.00-147348.97%
NVDA251219P003650002024-03-15 3:28PM EDT365.0016.1512.0013.450.00-141,14249.30%
NVDA251219P003700002024-04-04 12:55PM EDT370.0012.9312.9513.450.00-4056748.63%
NVDA251219P003750002024-04-09 3:31PM EDT375.0014.4713.5014.050.00-148848.51%
NVDA251219P003800002024-04-11 12:39PM EDT380.0013.8514.0014.650.00-258248.38%
NVDA251219P003850002024-03-18 10:20AM EDT385.0017.9214.7015.200.00-112848.19%
NVDA251219P003900002024-03-26 10:56AM EDT390.0015.5815.3015.800.00-18748.04%
NVDA251219P003950002024-04-01 1:36PM EDT395.0016.5915.7516.450.00-16547.91%
NVDA251219P004000002024-04-12 10:10AM EDT400.0016.5016.4017.20-0.51-3.00%42,11247.85%
NVDA251219P004100002024-03-21 11:40AM EDT410.0018.2517.8018.500.00-2739347.54%
NVDA251219P004150002024-04-05 12:03PM EDT415.0018.9018.5019.200.00-115247.41%
NVDA251219P004200002024-04-09 10:22AM EDT420.0020.9019.2019.950.00-728047.30%
NVDA251219P004250002024-04-11 3:43PM EDT425.0019.0019.5021.400.00-11,05047.64%
NVDA251219P004300002024-04-11 1:54PM EDT430.0020.0020.2522.000.00-12,00847.40%
NVDA251219P004350002024-03-26 3:57PM EDT435.0022.5521.4522.250.00-207846.93%
NVDA251219P004400002024-04-01 10:16AM EDT440.0022.3022.2523.050.00-114646.81%
NVDA251219P004450002024-03-28 11:04AM EDT445.0024.8523.0523.850.00-116846.68%
NVDA251219P004500002024-04-10 10:38AM EDT450.0024.4023.2025.300.00-11,09246.93%
NVDA251219P004550002024-03-08 11:31AM EDT455.0029.0025.1025.950.00-111046.68%
NVDA251219P004600002024-04-01 9:39AM EDT460.0025.6625.6026.450.00-151946.35%
NVDA251219P004650002024-04-11 1:20PM EDT465.0025.5826.5527.350.00-656046.24%
NVDA251219P004700002024-04-11 1:27PM EDT470.0026.5527.4028.300.00-249746.14%
NVDA251219P004750002024-04-12 1:05PM EDT475.0028.7428.3529.25+0.55+1.95%11,50646.04%
NVDA251219P004800002024-04-12 1:05PM EDT480.0030.0929.3030.20-2.11-6.55%11,20445.93%
NVDA251219P004850002024-04-05 9:45AM EDT485.0032.3630.3531.200.00-29845.83%
NVDA251219P004900002024-04-11 11:25AM EDT490.0030.8631.2532.200.00-216945.73%
NVDA251219P004950002024-04-08 10:23AM EDT495.0033.2332.3033.200.00-223245.61%
NVDA251219P005000002024-04-11 3:17PM EDT500.0031.7532.3034.950.00-42,44145.85%
NVDA251219P005050002024-04-02 9:55AM EDT505.0036.3034.4035.350.00-118145.43%
NVDA251219P005100002024-04-02 10:41AM EDT510.0037.7035.4536.450.00-128145.34%
NVDA251219P005150002024-03-27 10:16AM EDT515.0040.0036.5537.550.00-179645.23%
NVDA251219P005200002024-04-12 9:34AM EDT520.0036.4037.7038.70-0.58-1.57%116845.15%
NVDA251219P005250002024-04-05 1:23PM EDT525.0039.6038.8039.850.00-119445.05%
NVDA251219P005300002024-04-12 2:49PM EDT530.0041.3040.2041.05+2.73+7.08%421144.97%
NVDA251219P005350002024-04-12 1:12PM EDT535.0041.6841.2042.25-5.57-11.79%132544.87%
NVDA251219P005400002024-03-25 2:01PM EDT540.0040.4042.4043.450.00-267544.77%
NVDA251219P005450002024-04-11 12:51PM EDT545.0042.1743.6544.700.00-211744.69%
NVDA251219P005500002024-04-11 2:52PM EDT550.0043.0043.4046.750.00-31,05244.91%
NVDA251219P005550002024-04-11 3:48PM EDT555.0043.6946.4547.250.00-215844.51%
NVDA251219P005600002024-04-05 9:36AM EDT560.0051.0045.9049.450.00-51,06944.77%
NVDA251219P005650002024-04-05 11:51AM EDT565.0050.4049.0549.950.00-115244.36%
NVDA251219P005700002024-04-11 2:55PM EDT570.0048.0050.1051.300.00-218944.27%
NVDA251219P005750002024-04-10 3:07PM EDT575.0053.2651.5052.650.00-17573144.17%
NVDA251219P005800002024-04-12 9:47AM EDT580.0051.6353.1554.05+1.37+2.73%116744.09%
NVDA251219P005850002024-04-12 1:56PM EDT585.0055.0254.3055.50+0.82+1.51%386244.02%
NVDA251219P005900002024-04-08 9:52AM EDT590.0058.5055.7556.950.00-17943.94%
NVDA251219P005950002024-03-28 9:57AM EDT595.0060.0057.4558.450.00-19143.87%
NVDA251219P006000002024-04-12 11:32AM EDT600.0057.8258.8060.10+1.82+3.25%12,58343.84%
NVDA251219P006050002024-03-14 1:02PM EDT605.0070.4560.4561.450.00-25943.70%
NVDA251219P006100002024-04-11 3:56PM EDT610.0058.2262.0063.000.00-213643.63%
NVDA251219P006150002024-04-09 10:14AM EDT615.0067.1563.5564.550.00-228543.55%
NVDA251219P006200002024-04-12 2:47PM EDT620.0066.5064.8566.15+5.38+8.80%234843.47%
NVDA251219P006250002024-04-12 10:37AM EDT625.0066.0066.4567.75+2.30+3.61%211943.39%
NVDA251219P006300002024-04-12 9:38AM EDT630.0067.0067.9569.35+2.01+3.09%27643.31%
NVDA251219P006350002024-04-12 12:39PM EDT635.0070.5569.7071.05+3.15+4.67%292043.25%
NVDA251219P006400002024-04-11 12:03PM EDT640.0070.0769.7074.300.00-41,23043.67%
NVDA251219P006450002024-03-25 10:59AM EDT645.0069.0073.0574.450.00-41843.11%
NVDA251219P006500002024-04-08 12:22PM EDT650.0077.1075.0576.150.00-463643.02%
NVDA251219P006550002024-04-02 1:23PM EDT655.0077.0076.4577.900.00-42842.95%
NVDA251219P006600002024-04-10 3:45PM EDT660.0078.9678.2579.650.00-23642.87%
NVDA251219P006650002024-03-26 12:08PM EDT665.0077.1780.0081.450.00-21142.80%
NVDA251219P006700002024-04-12 10:37AM EDT670.0081.0281.8083.30-5.76-6.64%150042.74%
NVDA251219P006750002024-04-10 3:44PM EDT675.0084.4583.6585.100.00-12642.66%
NVDA251219P006800002024-04-12 10:37AM EDT680.0084.6285.5587.00-2.48-2.85%14042.60%
NVDA251219P006850002024-04-04 2:30PM EDT685.0089.8587.6088.850.00-22742.52%
NVDA251219P006900002024-04-10 3:42PM EDT690.0090.8789.3090.750.00-14642.45%
NVDA251219P006950002024-04-12 9:47AM EDT695.0088.8091.5092.70+1.42+1.63%11142.39%
NVDA251219P007000002024-04-11 11:29AM EDT700.0092.0093.1094.650.00-155742.32%
NVDA251219P007050002024-03-25 10:11AM EDT705.0090.0095.0596.650.00-14342.26%
NVDA251219P007100002024-04-01 3:16PM EDT710.0095.8597.1098.650.00-23642.19%
NVDA251219P007200002024-04-11 2:59PM EDT720.00102.00101.10102.70+4.81+4.95%722442.05%
NVDA251219P007300002024-04-11 3:49PM EDT730.00106.00105.05106.50+6.35+6.37%1410341.82%
NVDA251219P007400002024-04-12 12:31PM EDT740.00110.00109.40111.10+2.15+1.99%23041.79%
NVDA251219P007500002024-04-09 3:32PM EDT750.00121.83113.70115.400.00-337641.65%
NVDA251219P007600002024-04-12 9:45AM EDT760.00115.70118.30119.85-2.50-2.12%33941.53%
NVDA251219P007700002024-04-12 9:45AM EDT770.00120.00122.65124.35-12.92-9.72%14441.40%
NVDA251219P007800002024-04-12 9:45AM EDT780.00124.15127.35128.95-5.39-4.16%58941.27%
NVDA251219P007900002024-04-12 12:31PM EDT790.00131.85132.00133.60+3.75+2.93%29241.13%
NVDA251219P008000002024-04-12 11:40AM EDT800.00134.00136.70138.40-0.83-0.62%430841.02%
NVDA251219P008100002024-04-10 9:58AM EDT810.00144.90141.40143.250.00-16740.89%
NVDA251219P008200002024-04-01 3:59PM EDT820.00144.15146.25148.150.00-26540.76%
NVDA251219P008300002024-04-11 2:52PM EDT830.00146.09151.25153.150.00-19640.63%
NVDA251219P008400002024-04-12 9:45AM EDT840.00153.25156.30158.30-1.39-0.90%12840.51%
NVDA251219P008500002024-04-11 3:52PM EDT850.00153.65161.60163.450.00-257440.38%
NVDA251219P008600002024-04-09 3:14PM EDT860.00180.00166.55168.700.00-204940.26%
NVDA251219P008800002024-04-11 1:07PM EDT880.00171.90177.35179.500.00-15240.02%
NVDA251219P009000002024-04-11 2:55PM EDT900.00182.40188.35190.550.00-313939.76%
NVDA251219P009200002024-04-11 3:17PM EDT920.00192.96199.60201.950.00-18539.52%
NVDA251219P009300002024-04-12 2:19PM EDT930.00206.06205.35207.75-12.64-5.78%12039.39%
NVDA251219P009400002024-04-03 10:36AM EDT940.00206.80211.15213.600.00-23139.26%
NVDA251219P009500002024-04-10 1:12PM EDT950.00223.70215.60221.250.00-115139.51%
NVDA251219P009600002024-04-11 9:36AM EDT960.00223.90221.65226.800.00-28539.28%
NVDA251219P009700002024-04-11 10:42AM EDT970.00228.55228.30232.800.00-154339.14%
NVDA251219P009800002024-04-11 1:42PM EDT980.00229.05233.35239.450.00-148739.12%
NVDA251219P009900002024-04-01 3:24PM EDT990.00238.35240.05245.300.00-125038.91%
NVDA251219P010000002024-04-04 10:04AM EDT1,000.00245.00246.35251.550.00-59938.77%
NVDA251219P010100002024-02-05 1:51PM EDT1,010.00349.10249.85251.300.00-23037.19%
NVDA251219P010200002024-04-01 11:13AM EDT1,020.00257.85259.90265.000.00-115338.65%
NVDA251219P010300002024-04-01 10:29AM EDT1,030.00260.80265.75271.050.00-21438.43%
NVDA251219P010400002024-03-12 2:36PM EDT1,040.00276.00260.90265.000.00-43535.52%
NVDA251219P010500002024-04-09 1:03PM EDT1,050.00297.81278.90284.900.00-13738.31%
NVDA251219P010600002024-04-01 9:48AM EDT1,060.00277.14286.45291.100.00-12038.07%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65293.20298.300.00-21538.04%
NVDA251219P010800002024-03-25 9:37AM EDT1,080.00284.40299.25305.600.00-212438.01%
NVDA251219P010900002024-04-01 3:52PM EDT1,090.00305.60306.55312.500.00-12237.88%
NVDA251219P011000002024-04-02 11:18AM EDT1,100.00317.15313.45319.500.00-43637.76%
NVDA251219P011100002024-04-02 11:11AM EDT1,110.00324.85320.75326.550.00-41937.64%
NVDA251219P011200002024-03-11 3:14PM EDT1,120.00348.50327.20343.550.00-62239.74%
NVDA251219P011300002024-02-13 12:50PM EDT1,130.00426.80345.00358.850.00-21741.45%
NVDA251219P011400002024-04-01 11:20AM EDT1,140.00341.75342.05347.650.00-43037.18%
NVDA251219P011500002024-03-25 9:42AM EDT1,150.00335.05347.50358.450.00-2837.86%
NVDA251219P011600002024-04-01 11:11AM EDT1,160.00351.70355.00365.550.00-42637.69%
NVDA251219P011700002024-03-20 2:07PM EDT1,170.00367.85362.55372.800.00-42337.53%
NVDA251219P011800002024-04-01 11:20AM EDT1,180.00372.40369.95380.200.00-22937.40%
NVDA251219P011900002024-02-09 1:10PM EDT1,190.00487.30384.00401.650.00--740.51%
NVDA251219P012000002024-03-13 9:33AM EDT1,200.00389.68376.55391.600.00-17336.28%
NVDA251219P012100002024-02-14 2:33PM EDT1,210.00498.25407.15426.000.00-83542.43%
NVDA251219P012200002024-03-08 2:21PM EDT1,220.00416.05400.95411.300.00-55037.09%
NVDA251219P012300002024-02-14 12:31PM EDT1,230.00518.55423.35440.000.00-144841.94%
NVDA251219P012400002024-03-07 1:37PM EDT1,240.00404.90416.95426.800.00-514936.85%
NVDA251219P012500002024-02-16 11:07AM EDT1,250.00534.45436.00456.000.00-29941.86%
NVDA251219P012600002024-03-07 1:11PM EDT1,260.00418.55434.30442.600.00-923136.63%
NVDA251219P012700002024-03-07 1:11PM EDT1,270.00426.15440.20450.300.00-1019736.46%
NVDA251219P012800002024-02-15 3:05PM EDT1,280.00560.60460.00480.000.00-83041.69%
NVDA251219P012900002024-03-07 1:11PM EDT1,290.00441.55456.35466.650.00-102536.31%
NVDA251219P013000002024-03-18 10:22AM EDT1,300.00458.00463.55473.850.00-1235.96%
NVDA251219P013200002024-02-13 4:09PM EDT1,320.00609.70490.30508.000.00--040.32%
NVDA251219P013400002024-02-12 3:04PM EDT1,340.00623.95493.05507.550.00--035.73%
NVDA251219P013600002024-03-21 9:33AM EDT1,360.00498.50512.65527.400.00-1636.38%
NVDA251219P013800002024-02-09 11:00AM EDT1,380.00672.70538.80556.000.00--039.40%
NVDA251219P014200002024-02-13 4:27PM EDT1,420.00707.20574.50592.000.00--039.65%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-2040.84%
NVDA251219P014600002024-03-13 11:37AM EDT1,460.00609.62590.00604.250.00-241532.36%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-2131.74%
NVDA251219P015000002024-03-08 10:56AM EDT1,500.00593.50634.00650.000.00-1135.48%
NVDA251219P015600002024-03-07 12:31PM EDT1,560.00667.15687.55704.000.00-2034.97%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15705.65720.000.00-21233.93%
NVDA251219P016000002024-03-11 11:18AM EDT1,600.00746.90737.00747.900.00-252137.41%
NVDA251219P016200002024-03-08 11:03AM EDT1,620.00701.35742.90759.900.00-7734.86%
NVDA251219P016400002024-03-07 1:38PM EDT1,640.00741.50761.50776.000.00--033.66%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--233.62%
NVDA251219P016900002024-03-08 3:37PM EDT1,690.00816.17808.55824.000.00-2633.84%
NVDA251219P017000002024-03-07 1:35PM EDT1,700.00795.18818.30829.500.00--131.68%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--131.51%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.39890.75910.000.00-2033.58%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-828233.78%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-1033.68%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,008.001,028.000.00-4034.58%