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
424.68+5.57 (+1.33%)
收市:04:00PM EDT
422.94 -1.74 (-0.41%)
市前: 05:10AM 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
NVDA251219C001350002023-09-14 1:47PM EDT135.00338.000.000.000.00-100.00%
NVDA251219C001400002023-09-15 2:18PM EDT140.00321.000.000.000.00-300.00%
NVDA251219C001450002023-09-08 11:01AM EDT145.00331.580.000.000.00-100.00%
NVDA251219C001500002023-09-21 3:01PM EDT150.00284.200.000.000.00-100.00%
NVDA251219C001550002023-09-20 12:06PM EDT155.00305.330.000.000.00-100.00%
NVDA251219C001600002023-09-18 11:10AM EDT160.00304.250.000.000.00-100.00%
NVDA251219C001650002023-08-31 10:11AM EDT165.00352.740.000.000.00-400.00%
NVDA251219C001700002023-09-22 3:52PM EDT170.00274.200.000.000.00-800.00%
NVDA251219C001750002023-09-21 2:41PM EDT175.00268.200.000.000.00-100.00%
NVDA251219C001800002023-09-11 9:46AM EDT180.00296.750.000.000.00-200.00%
NVDA251219C001850002023-09-20 10:12AM EDT185.00282.310.000.000.00-1000.00%
NVDA251219C001900002023-09-22 10:30AM EDT190.00257.470.000.000.00-200.00%
NVDA251219C001950002023-09-21 10:14AM EDT195.00254.920.000.000.00-200.00%
NVDA251219C002000002023-09-25 10:47AM EDT200.00256.420.000.000.00-1500.00%
NVDA251219C002050002023-09-22 2:13PM EDT205.00246.350.000.000.00-100.00%
NVDA251219C002100002023-09-22 9:55AM EDT210.00245.330.000.000.00-200.00%
NVDA251219C002150002023-09-22 11:06AM EDT215.00245.000.000.000.00-300.00%
NVDA251219C002200002023-09-22 9:42AM EDT220.00236.550.000.000.00-200.00%
NVDA251219C002250002023-09-19 12:02PM EDT225.00250.270.000.000.00-300.00%
NVDA251219C002300002023-09-22 3:38PM EDT230.00233.290.000.000.00-300.00%
NVDA251219C002350002023-09-22 9:42AM EDT235.00226.400.000.000.00-200.00%
NVDA251219C002400002023-09-22 9:43AM EDT240.00223.350.000.000.00-200.00%
NVDA251219C002450002023-09-27 3:17PM EDT245.00230.430.000.000.00-200.00%
NVDA251219C002500002023-09-27 3:17PM EDT250.00227.380.000.000.00-200.00%
NVDA251219C002550002023-09-27 3:08PM EDT255.00225.120.000.000.00-100.00%
NVDA251219C002600002023-09-27 3:08PM EDT260.00221.920.000.000.00-100.00%
NVDA251219C002650002023-09-22 12:14PM EDT265.00211.150.000.000.00-400.00%
NVDA251219C002700002023-09-27 10:03AM EDT270.00211.920.000.000.00-100.00%
NVDA251219C002750002023-09-22 12:48PM EDT275.00204.460.000.000.00-100.00%
NVDA251219C002800002023-09-22 1:32PM EDT280.00200.000.000.000.00-1000.00%
NVDA251219C002850002023-09-21 3:17PM EDT285.00192.240.000.000.00-100.00%
NVDA251219C002900002023-09-27 9:59AM EDT290.00200.000.000.000.00-100.00%
NVDA251219C002950002023-09-21 10:10AM EDT295.00191.000.000.000.00-100.00%
NVDA251219C003000002023-09-26 1:06PM EDT300.00192.900.000.000.00-200.00%
NVDA251219C003050002023-09-25 9:30AM EDT305.00175.960.000.000.00-200.00%
NVDA251219C003100002023-09-22 10:30AM EDT310.00180.050.000.000.00-200.00%
NVDA251219C003150002023-09-26 3:29PM EDT315.00181.000.000.000.00-100.00%
NVDA251219C003200002023-09-26 3:35PM EDT320.00178.200.000.000.00-100.00%
NVDA251219C003250002023-09-22 11:30AM EDT325.00176.400.000.000.00-200.00%
NVDA251219C003300002023-09-21 11:45AM EDT330.00170.790.000.000.00-100.00%
NVDA251219C003350002023-09-18 1:27PM EDT335.00188.850.000.000.00-200.00%
NVDA251219C003400002023-09-19 11:57AM EDT340.00181.400.000.000.00-100.00%
NVDA251219C003450002023-09-21 2:58PM EDT345.00161.670.000.000.00-500.00%
NVDA251219C003500002023-09-26 11:20AM EDT350.00166.400.000.000.00-200.00%
NVDA251219C003550002023-09-26 2:22PM EDT355.00164.000.000.000.00-100.00%
NVDA251219C003600002023-09-19 10:26AM EDT360.00175.000.000.000.00-4900.00%
NVDA251219C003650002023-09-19 9:40AM EDT365.00171.750.000.000.00-600.00%
NVDA251219C003700002023-09-27 11:21AM EDT370.00154.350.000.000.00-700.00%
NVDA251219C003750002023-09-22 9:31AM EDT375.00148.450.000.000.00-200.00%
NVDA251219C003800002023-09-22 9:55AM EDT380.00147.530.000.000.00-200.00%
NVDA251219C003850002023-09-22 1:02PM EDT385.00145.600.000.000.00-200.00%
NVDA251219C003900002023-09-22 12:58PM EDT390.00144.710.000.000.00-100.00%
NVDA251219C003950002023-09-20 3:18PM EDT395.00150.000.000.000.00-200.00%
NVDA251219C004000002023-09-27 1:03PM EDT400.00140.240.000.000.00-200.00%
NVDA251219C004100002023-09-27 2:10PM EDT410.00135.550.000.000.00-100.00%
NVDA251219C004150002023-09-27 12:24PM EDT415.00133.000.000.000.00-100.00%
NVDA251219C004200002023-09-27 3:07PM EDT420.00137.910.000.000.00-300.00%
NVDA251219C004250002023-09-27 2:28PM EDT425.00132.000.000.000.00-700.01%
NVDA251219C004300002023-09-25 3:08PM EDT430.00127.110.000.000.00-4100.20%
NVDA251219C004350002023-09-27 9:48AM EDT435.00130.300.000.000.00-200.39%
NVDA251219C004400002023-09-27 12:39PM EDT440.00123.690.000.000.00-100.39%
NVDA251219C004450002023-09-27 2:08PM EDT445.00121.850.000.000.00-200.78%
NVDA251219C004500002023-09-27 3:24PM EDT450.00125.600.000.000.00-2100.78%
NVDA251219C004550002023-09-27 10:30AM EDT455.00121.350.000.000.00-200.78%
NVDA251219C004600002023-09-25 2:10PM EDT460.00117.870.000.000.00-101.56%
NVDA251219C004650002023-09-27 3:07PM EDT465.00120.310.000.000.00-401.56%
NVDA251219C004700002023-09-26 11:24AM EDT470.00115.500.000.000.00-101.56%
NVDA251219C004750002023-09-27 3:07PM EDT475.00116.760.000.000.00-1701.56%
NVDA251219C004800002023-09-27 12:39PM EDT480.00109.640.000.000.00-101.56%
NVDA251219C004850002023-09-27 9:43AM EDT485.00111.590.000.000.00-101.56%
NVDA251219C004900002023-09-27 11:25AM EDT490.00108.310.000.000.00-901.56%
NVDA251219C004950002023-09-21 2:29PM EDT495.00102.740.000.000.00-101.56%
NVDA251219C005000002023-09-27 3:01PM EDT500.00107.550.000.000.00-1101.56%
NVDA251219C005050002023-09-26 3:42PM EDT505.00101.850.000.000.00-303.13%
NVDA251219C005100002023-09-26 11:04AM EDT510.00104.230.000.000.00-103.13%
NVDA251219C005150002023-09-26 12:19PM EDT515.00100.580.000.000.00-603.13%
NVDA251219C005200002023-09-26 10:05AM EDT520.0097.480.000.000.00-303.13%
NVDA251219C005250002023-09-26 1:42PM EDT525.0097.500.000.000.00-103.13%
NVDA251219C005300002023-09-27 2:11PM EDT530.0094.150.000.000.00-203.13%
NVDA251219C005350002023-09-22 9:30AM EDT535.0091.330.000.000.00-203.13%
NVDA251219C005400002023-09-27 2:11PM EDT540.0091.390.000.000.00-303.13%
NVDA251219C005450002023-09-20 1:37PM EDT545.0098.000.000.000.00-103.13%
NVDA251219C005500002023-09-27 3:23PM EDT550.0093.000.000.000.00-203.13%
NVDA251219C005550002023-09-22 2:28PM EDT555.0085.350.000.000.00-403.13%
NVDA251219C005600002023-09-25 11:41AM EDT560.0088.320.000.000.00-303.13%
NVDA251219C005650002023-09-27 2:10PM EDT565.0084.830.000.000.00-103.13%
NVDA251219C005700002023-09-25 11:18AM EDT570.0086.000.000.000.00-603.13%
NVDA251219C005750002023-09-26 10:22AM EDT575.0083.840.000.000.00-1503.13%
NVDA251219C005800002023-09-26 10:29AM EDT580.0083.850.000.000.00-103.13%
NVDA251219C005850002023-09-22 10:38AM EDT585.0079.850.000.000.00-103.13%
NVDA251219C005900002023-09-25 12:56PM EDT590.0079.660.000.000.00-1003.13%
NVDA251219C005950002023-09-26 3:28PM EDT595.0077.850.000.000.00-103.13%
NVDA251219C006000002023-09-27 2:17PM EDT600.0077.000.000.000.00-403.13%
NVDA251219C006050002023-09-25 3:44PM EDT605.0075.500.000.000.00-106.25%
NVDA251219C006100002023-09-26 11:08AM EDT610.0076.950.000.000.00-106.25%
NVDA251219C006150002023-09-21 1:13PM EDT615.0071.650.000.000.00-306.25%
NVDA251219C006200002023-09-27 12:38PM EDT620.0072.020.000.000.00-106.25%
NVDA251219C006250002023-09-27 10:55AM EDT625.0071.450.000.000.00-306.25%
NVDA251219C006300002023-09-21 12:32PM EDT630.0068.910.000.000.00-106.25%
NVDA251219C006350002023-09-27 11:50AM EDT635.0069.690.000.000.00-106.25%
NVDA251219C006400002023-09-18 9:39AM EDT640.0075.540.000.000.00-606.25%
NVDA251219C006450002023-09-27 11:50AM EDT645.0067.730.000.000.00-106.25%
NVDA251219C006500002023-09-25 3:01PM EDT650.0066.050.000.000.00-106.25%
NVDA251219C006550002023-09-21 2:22PM EDT655.0063.900.000.000.00-806.25%
NVDA251219C006600002023-09-22 11:31AM EDT660.0064.500.000.000.00-206.25%
NVDA251219C006650002023-09-21 12:37PM EDT665.0062.200.000.000.00-206.25%
NVDA251219C006700002023-09-20 9:48AM EDT670.0070.950.000.000.00-706.25%
NVDA251219C006750002023-09-22 11:31AM EDT675.0061.800.000.000.00-206.25%
NVDA251219C006800002023-09-27 3:43PM EDT680.0063.060.000.000.00-206.25%
NVDA251219C006850002023-09-21 12:03PM EDT685.0058.450.000.000.00-106.25%
NVDA251219C006900002023-09-07 3:10PM EDT690.0082.450.000.000.00-106.25%
NVDA251219C006950002023-09-27 10:10AM EDT695.0059.500.000.000.00-4006.25%
NVDA251219C007000002023-09-27 3:59PM EDT700.0059.700.000.000.00-906.25%
NVDA251219C007050002023-09-26 12:30PM EDT705.0057.900.000.000.00-106.25%
NVDA251219C007100002023-09-18 3:36PM EDT710.0065.120.000.000.00-206.25%
NVDA251219C007200002023-09-22 10:24AM EDT720.0052.710.000.000.00-4506.25%
NVDA251219C007300002023-09-18 1:27PM EDT730.0062.750.000.000.00-1206.25%
NVDA251219C007400002023-09-21 3:06PM EDT740.0049.000.000.000.00-106.25%
NVDA251219C007500002023-09-26 12:36PM EDT750.0051.320.000.000.00-306.25%
NVDA251219C007600002023-09-22 11:00AM EDT760.0048.400.000.000.00-106.25%
NVDA251219C007700002023-09-22 10:27AM EDT770.0045.430.000.000.00-206.25%
NVDA251219C007800002023-09-19 1:31PM EDT780.0052.850.000.000.00-206.25%
NVDA251219C007900002023-09-25 9:30AM EDT790.0044.000.000.000.00-106.25%
NVDA251219C008000002023-09-27 3:26PM EDT800.0045.850.000.000.00-2306.25%
NVDA251219C008100002023-09-19 3:41PM EDT810.0048.950.000.000.00-206.25%
NVDA251219C008200002023-09-21 9:30AM EDT820.0041.000.000.000.00-106.25%
NVDA251219C008300002023-09-21 3:11PM EDT830.0038.060.000.000.00-506.25%
NVDA251219C008400002023-09-21 1:32PM EDT840.0038.340.000.000.00-106.25%
NVDA251219C008500002023-09-27 11:58AM EDT850.0037.750.000.000.00-206.25%
NVDA251219C008600002023-09-22 1:28PM EDT860.0035.950.000.000.00-106.25%
NVDA251219C008800002023-09-22 9:30AM EDT880.0033.660.000.000.00-106.25%
NVDA251219C009000002023-09-26 1:51PM EDT900.0033.800.000.000.00-2012.50%
NVDA251219C009200002023-09-19 2:02PM EDT920.0037.000.000.000.00-2012.50%
NVDA251219C009300002023-09-25 10:17AM EDT930.0032.000.000.000.00-1012.50%
NVDA251219C009400002023-09-18 3:08PM EDT940.0035.990.000.000.00-10012.50%
NVDA251219C009500002023-09-27 12:10PM EDT950.0028.700.000.000.00-1012.50%
NVDA251219C009600002023-09-27 12:09PM EDT960.0028.000.000.000.00-1012.50%
NVDA251219C009700002023-09-27 12:08PM EDT970.0027.300.000.000.00-1012.50%
NVDA251219C009800002023-09-27 12:07PM EDT980.0026.750.000.000.00-2012.50%
NVDA251219C009900002023-09-27 12:06PM EDT990.0025.800.000.000.00-1012.50%
NVDA251219C010000002023-09-27 2:15PM EDT1,000.0025.490.000.000.00-124012.50%
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
NVDA251219P001350002023-09-26 11:03AM EDT135.004.160.000.000.00-26012.50%
NVDA251219P001400002023-09-26 3:43PM EDT140.004.750.000.000.00-1012.50%
NVDA251219P001450002023-09-11 3:00PM EDT145.005.430.000.000.00-1012.50%
NVDA251219P001500002023-09-27 2:31PM EDT150.005.750.000.000.00-65012.50%
NVDA251219P001550002023-09-22 2:04PM EDT155.006.400.000.000.00-5012.50%
NVDA251219P001600002023-09-25 10:09AM EDT160.006.900.000.000.00-2012.50%
NVDA251219P001650002023-09-22 2:24PM EDT165.007.540.000.000.00-1012.50%
NVDA251219P001700002023-09-22 2:21PM EDT170.008.200.000.000.00-1012.50%
NVDA251219P001750002023-09-22 2:20PM EDT175.008.900.000.000.00-1012.50%
NVDA251219P001800002023-09-27 9:30AM EDT180.009.450.000.000.00-1012.50%
NVDA251219P001850002023-09-26 10:16AM EDT185.0010.050.000.000.00-53012.50%
NVDA251219P001900002023-09-27 12:50PM EDT190.0011.250.000.000.00-475012.50%
NVDA251219P001950002023-09-22 12:58PM EDT195.0011.700.000.000.00-2012.50%
NVDA251219P002000002023-09-27 2:31PM EDT200.0012.620.000.000.00-15012.50%
NVDA251219P002050002023-09-27 12:58PM EDT205.0013.750.000.000.00-1012.50%
NVDA251219P002100002023-09-26 11:00AM EDT210.0014.120.000.000.00-1006.25%
NVDA251219P002150002023-09-26 10:59AM EDT215.0015.090.000.000.00-506.25%
NVDA251219P002200002023-09-15 12:04PM EDT220.0016.050.000.000.00-206.25%
NVDA251219P002250002023-09-21 11:54AM EDT225.0018.120.000.000.00-606.25%
NVDA251219P002300002023-09-15 3:33PM EDT230.0018.060.000.000.00-106.25%
NVDA251219P002350002023-09-21 10:32AM EDT235.0020.300.000.000.00-106.25%
NVDA251219P002400002023-09-26 12:55PM EDT240.0020.480.000.000.00-106.25%
NVDA251219P002450002023-09-21 1:06PM EDT245.0022.750.000.000.00-1706.25%
NVDA251219P002500002023-09-26 2:31PM EDT250.0023.100.000.000.00-406.25%
NVDA251219P002550002023-09-21 10:06AM EDT255.0026.100.000.000.00-106.25%
NVDA251219P002600002023-09-21 10:07AM EDT260.0027.400.000.000.00-106.25%
NVDA251219P002650002023-09-21 10:33AM EDT265.0028.300.000.000.00-206.25%
NVDA251219P002700002023-09-21 10:15AM EDT270.0030.200.000.000.00-106.25%
NVDA251219P002750002023-09-21 1:51PM EDT275.0030.880.000.000.00-1306.25%
NVDA251219P002800002023-09-27 1:02PM EDT280.0031.900.000.000.00-106.25%
NVDA251219P002850002023-09-25 9:57AM EDT285.0032.660.000.000.00-1006.25%
NVDA251219P002900002023-09-26 2:43PM EDT290.0034.700.000.000.00-1906.25%
NVDA251219P002950002023-09-26 11:41AM EDT295.0035.750.000.000.00-206.25%
NVDA251219P003000002023-09-27 2:22PM EDT300.0038.160.000.000.00-706.25%
NVDA251219P003050002023-09-25 10:13AM EDT305.0039.000.000.000.00-3003.13%
NVDA251219P003100002023-09-25 9:53AM EDT310.0041.050.000.000.00-203.13%
NVDA251219P003150002023-09-25 9:53AM EDT315.0042.850.000.000.00-203.13%
NVDA251219P003200002023-09-25 9:50AM EDT320.0044.300.000.000.00-303.13%
NVDA251219P003250002023-09-25 11:11AM EDT325.0046.350.000.000.00-1203.13%
NVDA251219P003300002023-09-25 3:56PM EDT330.0048.450.000.000.00-403.13%
NVDA251219P003350002023-09-21 11:11AM EDT335.0051.850.000.000.00-403.13%
NVDA251219P003400002023-09-25 9:50AM EDT340.0052.000.000.000.00-703.13%
NVDA251219P003450002023-09-27 2:19PM EDT345.0055.350.000.000.00-103.13%
NVDA251219P003500002023-09-27 10:00AM EDT350.0056.170.000.000.00-503.13%
NVDA251219P003550002023-09-25 10:11AM EDT355.0058.600.000.000.00-303.13%
NVDA251219P003600002023-09-26 9:55AM EDT360.0061.850.000.000.00-903.13%
NVDA251219P003650002023-09-25 10:19AM EDT365.0062.200.000.000.00-301.56%
NVDA251219P003700002023-09-27 1:02PM EDT370.0066.300.000.000.00-101.56%
NVDA251219P003750002023-09-26 3:04PM EDT375.0068.590.000.000.00-4101.56%
NVDA251219P003800002023-09-26 2:01PM EDT380.0070.170.000.000.00-4001.56%
NVDA251219P003850002023-09-21 10:16AM EDT385.0074.900.000.000.00-501.56%
NVDA251219P003900002023-09-22 11:08AM EDT390.0075.000.000.000.00-1001.56%
NVDA251219P003950002023-09-19 11:34AM EDT395.0075.900.000.000.00-400.78%
NVDA251219P004000002023-09-27 3:08PM EDT400.0078.200.000.000.00-1200.78%
NVDA251219P004100002023-09-26 2:23PM EDT410.0085.000.000.000.00-17100.39%
NVDA251219P004150002023-09-25 9:42AM EDT415.0088.350.000.000.00-300.39%
NVDA251219P004200002023-09-26 11:34AM EDT420.0090.200.000.000.00-1500.20%
NVDA251219P004250002023-09-27 3:58PM EDT425.0091.600.000.000.00-35100.00%
NVDA251219P004300002023-09-26 1:20PM EDT430.0095.420.000.000.00-100.00%
NVDA251219P004350002023-09-27 2:42PM EDT435.0097.450.000.000.00-200.00%
NVDA251219P004400002023-09-27 2:40PM EDT440.00100.300.000.000.00-1400.00%
NVDA251219P004450002023-09-27 2:46PM EDT445.00102.900.000.000.00-200.00%
NVDA251219P004500002023-09-27 2:41PM EDT450.00106.150.000.000.00-600.00%
NVDA251219P004550002023-09-27 2:42PM EDT455.00108.700.000.000.00-1400.00%
NVDA251219P004600002023-09-27 2:42PM EDT460.00111.450.000.000.00-2600.00%
NVDA251219P004650002023-09-27 2:42PM EDT465.00114.550.000.000.00-3000.00%
NVDA251219P004700002023-09-27 2:46PM EDT470.00117.400.000.000.00-200.00%
NVDA251219P004750002023-09-27 1:25PM EDT475.00123.180.000.000.00-2700.00%
NVDA251219P004800002023-09-25 3:36PM EDT480.00125.250.000.000.00-100.00%
NVDA251219P004850002023-09-26 1:19PM EDT485.00127.410.000.000.00-300.00%
NVDA251219P004900002023-09-15 10:40AM EDT490.00123.300.000.000.00-4500.00%
NVDA251219P004950002023-09-22 10:02AM EDT495.00137.500.000.000.00-300.00%
NVDA251219P005000002023-09-26 11:03AM EDT500.00135.930.000.000.00-1000.00%
NVDA251219P005050002023-08-25 2:30PM EDT505.00129.67141.90143.650.00-12736.05%
NVDA251219P005100002023-09-21 12:17PM EDT510.00147.750.000.000.00-200.00%
NVDA251219P005150002023-09-18 2:58PM EDT515.00140.920.000.000.00-500.00%
NVDA251219P005200002023-09-20 11:33AM EDT520.00144.860.000.000.00-100.00%
NVDA251219P005250002023-09-22 9:53AM EDT525.00155.750.000.000.00-200.00%
NVDA251219P005300002023-09-25 10:01AM EDT530.00156.900.000.000.00-300.00%
NVDA251219P005350002023-09-07 3:52PM EDT535.00146.900.000.000.00-300.00%
NVDA251219P005400002023-09-05 2:59PM EDT540.00139.750.000.000.00-200.00%
NVDA251219P005450002023-09-15 3:53PM EDT545.00160.800.000.000.00-100.00%
NVDA251219P005500002023-09-11 1:27PM EDT550.00161.600.000.000.00-100.00%
NVDA251219P005550002023-09-07 10:39AM EDT555.00162.700.000.000.00-100.00%
NVDA251219P005600002023-09-11 2:31PM EDT560.00167.850.000.000.00-100.00%
NVDA251219P005650002023-09-11 2:31PM EDT565.00171.150.000.000.00-200.00%
NVDA251219P005700002023-09-13 1:39PM EDT570.00169.850.000.000.00-100.00%
NVDA251219P005750002023-09-11 2:31PM EDT575.00178.150.000.000.00-200.00%
NVDA251219P005800002023-09-11 11:47AM EDT580.00183.650.000.000.00-200.00%
NVDA251219P005850002023-09-14 3:54PM EDT585.00180.150.000.000.00-100.00%
NVDA251219P005900002023-09-08 2:02PM EDT590.00185.800.000.000.00-100.00%
NVDA251219P005950002023-09-08 2:03PM EDT595.00189.000.000.000.00-200.00%
NVDA251219P006000002023-09-21 9:30AM EDT600.00212.550.000.000.00-100.00%
NVDA251219P006050002023-09-19 12:13PM EDT605.00207.400.000.000.00-100.00%
NVDA251219P006100002023-09-19 11:29AM EDT610.00207.500.000.000.00-2000.00%
NVDA251219P006150002023-09-07 3:53PM EDT615.00200.750.000.000.00-400.00%
NVDA251219P006200002023-09-27 1:10PM EDT620.00225.000.000.000.00-2000.00%
NVDA251219P006250002023-09-27 1:10PM EDT625.00228.500.000.000.00-2000.00%
NVDA251219P006300002023-08-30 2:55PM EDT630.00195.340.000.000.00-200.00%
NVDA251219P006350002023-09-05 2:57PM EDT635.00201.800.000.000.00-1300.00%
NVDA251219P006400002023-09-08 1:51PM EDT640.00221.600.000.000.00-200.00%
NVDA251219P006450002023-09-05 2:58PM EDT645.00208.750.000.000.00-200.00%
NVDA251219P006500002023-09-05 2:58PM EDT650.00212.250.000.000.00-400.00%
NVDA251219P006550002023-09-05 2:59PM EDT655.00215.850.000.000.00-200.00%
NVDA251219P006600002023-08-30 3:08PM EDT660.00216.700.000.000.00-200.00%
NVDA251219P006750002023-07-14 1:55PM EDT675.00246.00277.20287.000.00--238.98%
NVDA251219P006850002023-07-14 1:24PM EDT685.00253.15286.00295.000.00--238.69%
NVDA251219P006900002023-08-25 12:51PM EDT690.00262.35280.50288.300.00-4633.35%
NVDA251219P007000002023-09-19 10:34AM EDT700.00281.660.000.000.00-100.00%
NVDA251219P007500002023-08-24 2:55PM EDT750.00295.00333.00343.000.00-51733.62%
NVDA251219P007600002023-05-31 10:38AM EDT760.00373.00338.00347.000.00--130.30%
NVDA251219P007700002023-06-13 10:02AM EDT770.00372.50329.90337.450.00-230.00%
NVDA251219P007800002023-06-06 9:55AM EDT780.00391.60362.50370.800.00--133.70%
NVDA251219P008000002023-08-28 9:32AM EDT800.00351.00373.15381.050.00-121227.14%
NVDA251219P008200002023-09-25 1:42PM EDT820.00399.670.000.000.00-200.00%
NVDA251219P008300002023-08-25 2:53PM EDT830.00377.02409.00419.000.00-12934.68%
NVDA251219P008400002023-09-20 11:20AM EDT840.00407.470.000.000.00-200.00%
NVDA251219P008500002023-09-20 1:08PM EDT850.00416.580.000.000.00-300.00%
NVDA251219P008600002023-09-20 10:19AM EDT860.00424.730.000.000.00-200.00%
NVDA251219P008800002023-09-19 11:51AM EDT880.00448.850.000.000.00--00.00%
NVDA251219P009000002023-09-15 10:49AM EDT900.00454.420.000.000.00-700.00%
NVDA251219P009200002023-09-19 12:15PM EDT920.00488.520.000.000.00-9100.00%
NVDA251219P009300002023-09-26 11:20AM EDT930.00506.420.000.000.00-100.00%
NVDA251219P009400002023-09-20 11:20AM EDT940.00506.570.000.000.00-200.00%
NVDA251219P009500002023-09-25 1:42PM EDT950.00529.730.000.000.00-200.00%
NVDA251219P009600002023-09-19 1:09PM EDT960.00526.500.000.000.00-21000.00%
NVDA251219P009700002023-09-14 2:54PM EDT970.00515.640.000.000.00--00.00%
NVDA251219P009800002023-09-14 2:49PM EDT980.00525.980.000.000.00-9000.00%
NVDA251219P009900002023-09-15 10:49AM EDT990.00544.420.000.000.00--00.00%
NVDA251219P010000002023-09-19 11:15AM EDT1,000.00566.260.000.000.00-200.00%