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
788.17+2.79 (+0.36%)
收市:04:00PM EST
786.90 -1.27 (-0.16%)
收市後: 08:00PM EST
價內期權
認購期權範圍2026年6月18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
NVDA260618C000050002024-02-22 1:13PM EST5.00768.85776.85792.850.00-318200.98%
NVDA260618C000200002024-02-20 2:47PM EST20.00673.01763.15779.150.00-1528139.50%
NVDA260618C000300002024-02-08 3:05PM EST30.00672.16754.10770.100.00-2422126.94%
NVDA260618C000350002024-02-08 10:52AM EST35.00673.45749.65765.650.00-2020122.85%
NVDA260618C000400002024-01-18 3:10PM EST40.00531.17680.00698.000.00-540.00%
NVDA260618C000450002024-02-09 3:14PM EST45.00677.66740.65756.950.00-43116.48%
NVDA260618C000600002024-02-02 10:08AM EST60.00597.50727.25743.200.00-44108.03%
NVDA260618C000700002024-01-30 3:36PM EST70.00566.85718.35734.350.00-194104.11%
NVDA260618C000800002024-02-01 10:07AM EST80.00548.10709.45725.450.00-213100.60%
NVDA260618C001000002024-02-05 9:49AM EST100.00598.60692.00707.750.00-1795.09%
NVDA260618C001300002024-02-16 2:29PM EST130.00622.00665.30681.350.00-22987.95%
NVDA260618C001500002024-02-20 1:27PM EST150.00548.38651.90659.950.00-1484.32%
NVDA260618C001600002024-01-09 11:38AM EST160.00390.92552.25560.150.00-710.00%
NVDA260618C001700002024-01-25 9:30AM EST170.00475.08634.65642.700.00-21281.17%
NVDA260618C001800002024-02-08 9:54AM EST180.00543.52626.10634.150.00-1479.76%
NVDA260618C001900002024-01-22 9:32AM EST190.00436.620.000.000.00-170.00%
NVDA260618C002000002024-02-23 2:18PM EST200.00622.12609.15617.15+24.52+4.10%11677.17%
NVDA260618C002100002024-02-20 9:30AM EST210.00526.55600.70608.750.00-51775.98%
NVDA260618C002200002024-02-21 10:58AM EST220.00586.00592.35600.40+96.05+19.60%12374.87%
NVDA260618C002300002024-02-22 1:58PM EST230.00574.92584.05592.100.00-82473.82%
NVDA260618C002400002024-02-12 1:00PM EST240.00528.28575.80583.850.00-11372.81%
NVDA260618C002500002024-02-20 9:45AM EST250.00478.05567.60575.650.00-14171.86%
NVDA260618C002600002024-02-06 10:08AM EST260.00454.07559.45567.450.00-13970.92%
NVDA260618C002700002024-02-09 12:29PM EST270.00485.36551.35559.350.00-11670.05%
NVDA260618C002800002024-02-22 2:00PM EST280.00535.57543.35551.350.00-85569.23%
NVDA260618C002900002024-02-22 1:45PM EST290.00526.55535.40543.400.00-51068.45%
NVDA260618C003000002024-02-15 2:05PM EST300.00475.50527.50535.500.00-45867.69%
NVDA260618C003100002024-02-22 10:25AM EST310.00534.40519.65527.65+24.32+4.77%126766.96%
NVDA260618C003200002024-02-21 9:42AM EST320.00414.54511.90519.900.00-12266.28%
NVDA260618C003300002024-02-22 12:06PM EST330.00496.76504.20512.200.00-1665.61%
NVDA260618C003400002024-02-05 12:58PM EST340.00404.00496.60504.600.00-3964.99%
NVDA260618C003500002024-02-22 1:59PM EST350.00483.00489.05497.050.00-14964.39%
NVDA260618C003600002024-02-16 12:47PM EST360.00439.05481.55489.550.00-1363.79%
NVDA260618C003700002024-02-23 12:40PM EST370.00487.20474.15482.15+93.12+23.63%14963.24%
NVDA260618C003800002024-02-23 9:53AM EST380.00496.48466.85474.80+37.53+8.18%117762.70%
NVDA260618C003900002024-02-21 3:50PM EST390.00355.32459.60467.600.00-202562.20%
NVDA260618C004000002024-02-23 11:03AM EST400.00455.00452.40460.40+9.38+2.10%1051861.70%
NVDA260618C004100002024-02-20 12:47PM EST410.00351.83445.30453.300.00-11061.22%
NVDA260618C004200002024-02-22 1:08PM EST420.00427.70438.60446.300.00-49360.83%
NVDA260618C004300002024-01-25 3:45PM EST430.00275.61431.65439.350.00-93360.38%
NVDA260618C004400002024-01-30 2:44PM EST440.00280.65424.45432.450.00-14159.89%
NVDA260618C004500002024-02-22 9:47AM EST450.00404.38417.65425.700.00-59159.48%
NVDA260618C004600002024-02-22 1:11PM EST460.00401.00411.80419.000.00-63059.24%
NVDA260618C004700002024-02-23 11:17AM EST470.00401.67405.15412.35+100.25+33.26%39958.85%
NVDA260618C004800002024-02-22 9:50AM EST480.00401.22399.40405.85+10.71+2.74%210458.62%
NVDA260618C004900002024-02-23 9:32AM EST490.00409.33391.95399.35+26.88+7.03%17258.08%
NVDA260618C005000002024-02-23 11:04AM EST500.00383.50386.90392.10+97.06+33.88%1113157.81%
NVDA260618C005100002024-02-22 11:30AM EST510.00372.37380.50385.750.00-57157.45%
NVDA260618C005200002024-02-22 11:37AM EST520.00366.95374.35379.500.00-15157.14%
NVDA260618C005300002024-02-20 9:52AM EST530.00283.44368.25373.500.00-315256.85%
NVDA260618C005400002024-02-12 1:25PM EST540.00313.18362.10367.350.00-122356.52%
NVDA260618C005500002024-02-23 10:23AM EST550.00370.00356.20361.45+18.75+5.34%14756.25%
NVDA260618C005600002024-02-23 10:24AM EST560.00366.00350.25355.65+17.40+4.99%25455.97%
NVDA260618C005700002024-02-21 10:32AM EST570.00255.60344.50349.850.00-22855.70%
NVDA260618C005800002024-02-21 3:52PM EST580.00246.16338.65344.150.00-46255.42%
NVDA260618C005900002024-02-22 11:32AM EST590.00324.10332.80338.500.00-11955.14%
NVDA260618C006000002024-02-23 3:07PM EST600.00337.04327.50332.95+19.24+6.05%616654.93%
NVDA260618C006100002024-02-23 10:20AM EST610.00342.46321.90327.40+26.81+8.49%42854.66%
NVDA260618C006200002024-02-21 11:50AM EST620.00231.10316.55322.050.00-27054.44%
NVDA260618C006300002024-02-23 1:37PM EST630.00324.40311.30316.80+21.37+7.05%44854.23%
NVDA260618C006400002024-02-23 11:51AM EST640.00313.71306.15311.50+89.29+39.79%164154.02%
NVDA260618C006500002024-02-23 3:19PM EST650.00305.53300.80306.35+8.21+2.76%88153.78%
NVDA260618C006600002024-02-23 11:50AM EST660.00303.00295.75301.35+85.50+39.31%2523453.59%
NVDA260618C006700002024-02-23 11:50AM EST670.00297.96290.10296.35+8.96+3.10%1610353.31%
NVDA260618C006800002024-02-23 1:20PM EST680.00296.45285.15291.40+22.65+8.27%2820153.11%
NVDA260618C006900002024-02-23 11:29AM EST690.00286.34280.95286.50+15.14+5.58%1320953.00%
NVDA260618C007000002024-02-23 1:11PM EST700.00289.52276.10281.80+14.42+5.24%8031552.82%
NVDA260618C007100002024-02-23 1:13PM EST710.00284.75271.50277.10+19.75+7.45%15852.65%
NVDA260618C007200002024-02-23 12:43PM EST720.00274.16266.80272.40+11.16+4.24%173052.46%
NVDA260618C007300002024-02-23 11:17AM EST730.00259.99262.25267.95+5.44+2.14%238952.30%
NVDA260618C007400002024-02-23 11:00AM EST740.00258.91257.65263.45+6.91+2.74%106852.12%
NVDA260618C007500002024-02-23 3:34PM EST750.00257.05252.85259.05+4.05+1.60%5385051.92%
NVDA260618C007600002024-02-22 11:25AM EST760.00244.00249.00254.700.00-233251.82%
NVDA260618C007700002024-02-23 1:25PM EST770.00256.98244.65250.45+19.02+7.99%111651.66%
NVDA260618C007800002024-02-23 11:26AM EST780.00245.00240.45246.15+5.70+2.38%33951.50%
NVDA260618C007900002024-02-23 11:07AM EST790.00243.00236.45242.00+17.55+7.78%827651.37%
NVDA260618C008000002024-02-23 3:30PM EST800.00232.08232.20237.95+0.84+0.36%5037451.21%
NVDA260618C008100002024-02-23 9:32AM EST810.00246.90228.35233.70+25.73+11.63%189751.07%
NVDA260618C008200002024-02-23 3:30PM EST820.00228.38224.40230.10+10.06+4.61%195050.97%
NVDA260618C008300002024-02-23 12:06PM EST830.00232.88221.00224.70+27.11+13.17%838250.72%
NVDA260618C008400002024-02-23 10:44AM EST840.00219.35217.70220.85+19.25+9.62%11350.64%
NVDA260618C008500002024-02-23 1:51PM EST850.00221.00213.45217.10+11.92+5.70%948350.46%
NVDA260618C008600002024-02-23 3:41PM EST860.00212.94210.25213.45+10.83+5.36%552250.40%
NVDA260618C008700002024-02-23 9:36AM EST870.00229.03206.60209.80+26.03+12.82%13350.27%
NVDA260618C008800002024-02-23 1:54PM EST880.00209.42203.05206.25+8.64+4.30%41650.16%
NVDA260618C008900002024-02-22 3:38PM EST890.00197.28199.50202.800.00-41550.04%
NVDA260618C009000002024-02-23 10:34AM EST900.00196.25195.55199.30+4.40+2.29%463550.27%
NVDA260618C009100002024-02-22 3:54PM EST910.00214.04192.70195.90+24.71+13.05%22150.16%
NVDA260618C009200002024-02-23 11:35AM EST920.00195.16189.30192.65+66.51+51.70%26250.07%
NVDA260618C009300002024-02-23 11:49AM EST930.00191.38186.05189.35+33.63+21.32%23649.95%
NVDA260618C009400002024-02-23 11:50AM EST940.00187.95182.85186.15+14.67+8.47%15849.85%
NVDA260618C009500002024-02-23 3:27PM EST950.00180.00179.25182.95+9.85+5.79%5415249.75%
NVDA260618C009600002024-02-23 11:54AM EST960.00182.54176.60179.85+13.15+7.76%162549.65%
NVDA260618C009700002024-02-23 12:10PM EST970.00182.37173.55176.80+18.41+11.23%173149.55%
NVDA260618C009800002024-02-23 3:42PM EST980.00174.14170.55173.90+55.89+47.26%194749.48%
NVDA260618C009900002024-02-23 3:19PM EST990.00170.39167.60170.90+12.16+7.69%8549.38%
NVDA260618C010000002024-02-23 11:44AM EST1,000.00170.08164.65168.00+6.52+3.99%6045749.28%
NVDA260618C010100002024-02-23 1:54PM EST1,010.00167.50161.85165.20+12.18+7.84%72449.21%
NVDA260618C010200002024-02-23 11:47AM EST1,020.00164.75159.05162.45+12.37+8.12%61849.13%
NVDA260618C010300002024-02-22 11:31AM EST1,030.00149.88156.30159.700.00-3749.04%
NVDA260618C010400002024-02-23 11:00AM EST1,040.00155.46153.65157.00+52.08+50.38%4348.96%
NVDA260618C010500002024-02-23 12:19PM EST1,050.00155.75151.00154.30+6.71+4.50%32448.87%
NVDA260618C010700002024-02-20 9:49AM EST1,070.00102.80145.80149.200.00-5548.73%
NVDA260618C010800002024-02-22 3:10PM EST1,080.00162.99143.30146.60+24.94+18.07%11048.63%
NVDA260618C010900002024-02-22 3:29PM EST1,090.00138.90140.90144.150.00-15048.56%
NVDA260618C011000002024-02-23 3:40PM EST1,100.00141.00138.45141.85+7.83+5.88%322348.51%
NVDA260618C011100002024-02-22 11:41AM EST1,110.00130.98136.15139.400.00-101148.43%
NVDA260618C011200002024-02-22 3:08PM EST1,120.00129.11133.85137.200.00-11448.39%
NVDA260618C011300002024-02-21 2:58PM EST1,130.00136.63131.50134.90+58.20+74.21%12148.32%
NVDA260618C011400002024-02-21 2:58PM EST1,140.0076.85129.20132.650.00--148.25%
NVDA260618C011500002024-02-22 11:36AM EST1,150.00121.50127.10130.450.00-202848.19%
NVDA260618C011700002024-02-23 3:39PM EST1,170.00125.47122.70126.20+43.77+53.57%1348.08%
NVDA260618C011800002024-02-20 10:33AM EST1,180.0081.55120.60123.900.00-2247.97%
NVDA260618C012000002024-02-23 3:42PM EST1,200.00119.00116.55120.00+7.40+6.63%2711047.90%
NVDA260618C012100002024-02-22 2:11PM EST1,210.00109.85114.60117.850.00-2347.80%
NVDA260618C012200002024-02-22 3:02PM EST1,220.00107.90112.70116.000.00-3447.77%
NVDA260618C012300002024-02-21 1:25PM EST1,230.0064.50110.80113.900.00-44047.67%
NVDA260618C012400002024-02-21 1:25PM EST1,240.0063.23108.95112.100.00-2447.64%
NVDA260618C012500002024-02-23 10:18AM EST1,250.00118.86107.10110.50+19.86+20.06%41647.64%
NVDA260618C012600002024-02-22 11:12AM EST1,260.0098.65105.30108.350.00-1447.51%
NVDA260618C012700002024-02-16 3:45PM EST1,270.0084.00103.60106.900.00-2247.54%
NVDA260618C012900002024-02-16 3:49PM EST1,290.0080.40100.05103.150.00-2247.38%
NVDA260618C013000002024-02-23 2:06PM EST1,300.00104.0098.40101.65+10.74+11.52%51647.37%
NVDA260618C013400002024-02-23 9:46AM EST1,340.00106.2592.0595.00+47.26+80.12%2347.14%
NVDA260618C013600002024-02-23 9:34AM EST1,360.00102.1188.9092.35+15.86+18.39%2347.15%
NVDA260618C013800002024-02-14 10:01AM EST1,380.0093.5685.9589.10+20.19+27.52%11147.00%
NVDA260618C014000002024-02-23 9:57AM EST1,400.0092.0083.2086.55+14.87+19.28%34946.99%
NVDA260618C014200002024-02-23 9:56AM EST1,420.0091.8780.4583.85+16.37+21.68%11546.92%
NVDA260618C014400002024-02-20 11:24AM EST1,440.0050.4977.9080.800.00--1246.75%
NVDA260618C014800002024-02-23 3:13PM EST1,480.0074.5073.0076.20+2.15+2.97%163946.71%
認沽盤範圍2026年6月18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
NVDA260618P000050002024-02-23 3:59PM EST5.000.050.010.05+0.04+400.00%3018110.94%
NVDA260618P000100002024-02-16 9:30AM EST10.000.020.030.410.00-23114.36%
NVDA260618P000150002024-02-22 10:21AM EST15.000.080.000.050.00-1182.42%
NVDA260618P000250002024-01-10 10:55AM EST25.000.040.000.270.00--482.52%
NVDA260618P000300002024-02-23 12:34PM EST30.000.270.050.16-0.24-47.06%9275.78%
NVDA260618P000350002024-01-11 10:24AM EST35.000.080.010.430.00-1377.54%
NVDA260618P000400002024-02-22 1:18PM EST40.000.120.040.170.00-364468.65%
NVDA260618P000450002024-02-22 11:45AM EST45.000.140.100.550.00-13373.93%
NVDA260618P000500002024-02-23 1:22PM EST50.000.200.100.20-0.32-61.54%14565.43%
NVDA260618P000600002024-02-22 10:33AM EST60.000.230.000.300.00-1760.84%
NVDA260618P000700002024-02-14 2:54PM EST70.000.300.170.780.00-1564.67%
NVDA260618P000800002024-02-23 3:37PM EST80.000.590.110.910.00-1261.47%
NVDA260618P000900002024-02-20 2:29PM EST90.000.800.250.880.00-52458.94%
NVDA260618P001000002024-02-23 12:16PM EST100.000.700.751.030.00-324559.33%
NVDA260618P001100002024-02-22 9:30AM EST110.001.500.311.440.00-2856.40%
NVDA260618P001200002024-02-09 11:41AM EST120.001.300.751.45-0.03-2.26%25655.57%
NVDA260618P001300002024-01-19 10:21AM EST130.002.211.382.170.00-31057.00%
NVDA260618P001400002024-02-22 9:33AM EST140.001.661.002.220.00-31053.85%
NVDA260618P001500002024-02-23 9:47AM EST150.001.951.562.31-0.30-13.33%51053.16%
NVDA260618P001600002024-02-23 10:31AM EST160.001.971.902.68-1.28-39.38%1352.49%
NVDA260618P001700002024-02-15 12:57PM EST170.003.452.603.400.00-16552.84%
NVDA260618P001800002024-02-21 10:37AM EST180.004.202.423.900.00-11551.37%
NVDA260618P001900002024-02-22 9:51AM EST190.003.852.894.400.00-12850.79%
NVDA260618P002000002024-02-23 1:48PM EST200.004.403.704.65+0.15+3.53%27550.25%
NVDA260618P002100002024-02-21 1:50PM EST210.006.354.005.550.00-72151.26%
NVDA260618P002200002024-02-21 3:08PM EST220.007.304.905.900.00-72650.15%
NVDA260618P002300002024-02-23 11:34AM EST230.006.005.556.600.00-12749.63%
NVDA260618P002400002024-02-23 10:07AM EST240.006.536.307.35-0.52-7.38%22949.13%
NVDA260618P002500002024-02-23 9:46AM EST250.007.307.108.00-0.45-5.81%212448.44%
NVDA260618P002600002024-02-23 12:17PM EST260.008.308.009.00-0.15-1.78%429048.17%
NVDA260618P002700002024-02-23 10:58AM EST270.008.808.909.95-0.95-9.74%1847.76%
NVDA260618P002800002024-02-23 11:21AM EST280.0010.539.9011.00+0.13+1.25%210147.41%
NVDA260618P002900002024-02-21 3:38PM EST290.0015.5010.9512.050.00-12447.00%
NVDA260618P003000002024-02-22 12:47PM EST300.0012.9011.7513.500.00-496146.91%
NVDA260618P003100002024-02-23 12:14PM EST310.0013.4713.2514.40-3.58-21.00%27746.28%
NVDA260618P003200002024-02-23 12:13PM EST320.0014.7514.5015.60-4.20-22.16%36345.87%
NVDA260618P003300002024-02-15 12:51PM EST330.0020.1015.8516.950.00-113145.54%
NVDA260618P003400002024-02-21 3:41PM EST340.0024.0017.3518.450.00-13545.28%
NVDA260618P003500002024-02-23 3:27PM EST350.0019.3018.8019.30-0.30-1.53%2712844.53%
NVDA260618P003600002024-02-23 10:29AM EST360.0020.3820.3521.45-0.59-2.81%167544.62%
NVDA260618P003700002024-02-23 11:27AM EST370.0023.2521.9023.15-0.50-2.11%33344.35%
NVDA260618P003800002024-02-22 1:52PM EST380.0024.3023.6025.100.00-25244.19%
NVDA260618P003900002024-02-22 10:11AM EST390.0026.2525.4526.900.00-18943.91%
NVDA260618P004000002024-02-23 11:27AM EST400.0027.0627.1028.35-0.54-1.96%518643.40%
NVDA260618P004100002024-02-22 12:07PM EST410.0030.1529.2030.750.00-53043.35%
NVDA260618P004200002024-02-23 3:45PM EST420.0031.5031.1532.80-0.30-0.94%33743.09%
NVDA260618P004300002024-02-23 12:10PM EST430.0033.0033.3034.95-1.10-3.23%363442.84%
NVDA260618P004400002024-02-23 12:56PM EST440.0035.2035.5037.25-1.39-3.80%110642.62%
NVDA260618P004500002024-02-23 3:29PM EST450.0038.5037.8039.45-0.50-1.28%434342.33%
NVDA260618P004600002024-02-22 12:59PM EST460.0041.5040.0041.950.00-43442.14%
NVDA260618P004700002024-02-22 11:03AM EST470.0043.9542.5044.400.00-312741.89%
NVDA260618P004800002024-02-22 12:50PM EST480.0046.6845.0547.200.00-38841.75%
NVDA260618P004900002024-02-23 12:11PM EST490.0047.2547.8049.70-2.13-4.31%34141.46%
NVDA260618P005000002024-02-23 12:38PM EST500.0050.1050.4552.45-1.00-1.96%413341.24%
NVDA260618P005100002024-02-22 11:46AM EST510.0054.7053.3055.350.00-13241.05%
NVDA260618P005200002024-02-21 12:31PM EST520.0075.6655.9558.300.00-18140.84%
NVDA260618P005300002024-02-22 10:09AM EST530.0060.3558.9561.300.00-44940.62%
NVDA260618P005400002024-02-22 1:46PM EST540.0064.0762.2564.400.00-23140.42%
NVDA260618P005500002024-02-23 9:37AM EST550.0063.6065.3067.60-3.09-4.63%312540.21%
NVDA260618P005600002024-02-21 2:59PM EST560.0091.4068.4071.000.00-42340.05%
NVDA260618P005700002024-02-22 1:52PM EST570.0073.5071.9074.30-0.22-0.30%14439.83%
NVDA260618P005800002024-02-22 3:55PM EST580.0075.9075.3577.800.00-385039.64%
NVDA260618P005900002024-02-23 11:09AM EST590.0081.6378.8581.35+2.49+3.15%23939.45%
NVDA260618P006000002024-02-23 3:27PM EST600.0083.5082.4585.00+0.72+0.87%1831339.26%
NVDA260618P006100002024-02-23 10:22AM EST610.0084.5286.1088.85-7.23-7.88%306239.10%
NVDA260618P006200002024-02-23 10:22AM EST620.0088.1689.9592.60-4.90-5.27%351838.89%
NVDA260618P006300002024-02-20 2:41PM EST630.00120.0093.7096.500.00-41238.71%
NVDA260618P006400002024-02-23 9:30AM EST640.0093.7097.60100.40-6.84-6.80%5638.50%
NVDA260618P006500002024-02-23 9:38AM EST650.0097.45101.70104.60-6.90-6.61%71738.35%
NVDA260618P006600002024-02-09 10:45AM EST660.00124.80105.80108.800.00-53238.17%
NVDA260618P006700002024-02-22 12:14PM EST670.00112.65110.00113.050.00-5537.99%
NVDA260618P006800002024-02-23 12:38PM EST680.00114.63114.30117.50-1.52-1.31%3337.84%
NVDA260618P006900002024-02-23 10:07AM EST690.00117.01118.70121.85-4.84-3.97%11737.64%
NVDA260618P007000002024-02-22 2:50PM EST700.00125.81123.15126.450.00-156037.48%
NVDA260618P007100002024-02-12 9:48AM EST710.00147.20127.75131.000.00-21637.29%
NVDA260618P007200002024-02-12 2:51PM EST720.00156.00132.40135.800.00-405437.15%
NVDA260618P007300002024-02-22 3:13PM EST730.00139.90137.15140.550.00-111036.97%
NVDA260618P007400002024-02-22 2:22PM EST740.00144.55141.95145.400.00-7336.79%
NVDA260618P007500002024-02-22 1:37PM EST750.00151.10146.85150.200.00-32636.59%
NVDA260618P007600002024-02-22 1:46PM EST760.00155.34151.85155.200.00-142336.41%
NVDA260618P007700002024-02-23 2:38PM EST770.00155.50157.15160.40-45.07-22.47%862236.26%
NVDA260618P007800002024-02-22 9:58AM EST780.00165.19162.05165.00-3.42-2.03%12035.97%
NVDA260618P007900002024-01-31 9:54AM EST790.00232.40167.20171.250.00-2036.01%
NVDA260618P008000002024-02-22 1:01PM EST800.00165.54172.55176.20-10.66-6.05%26535.75%
NVDA260618P008200002024-02-21 12:05PM EST820.00232.42183.35187.100.00-103135.41%
NVDA260618P008300002024-02-02 11:39AM EST830.00240.20188.90192.700.00-2135.24%
NVDA260618P008400002024-02-23 9:52AM EST840.00188.50194.50198.65-36.79-16.33%11235.14%
NVDA260618P008500002024-02-22 1:37PM EST850.00205.15200.15204.500.00-22134.99%
NVDA260618P008700002024-02-05 10:40AM EST870.00260.05211.80216.000.00--134.61%
NVDA260618P009000002024-02-22 3:43PM EST900.00232.25229.75234.050.00-1734.08%
NVDA260618P009600002024-01-10 12:32PM EST960.00420.82300.05305.800.00--040.09%
NVDA260618P009700002024-02-05 10:43AM EST970.00333.53274.25278.900.00-4232.89%
NVDA260618P009800002024-02-05 12:34PM EST980.00332.20280.80285.450.00--032.69%
NVDA260618P009900002024-01-29 1:25PM EST990.00387.05287.60292.500.00--132.58%
NVDA260618P010000002024-02-22 9:54AM EST1,000.00306.25294.40299.300.00-627632.40%
NVDA260618P010100002024-02-22 9:50AM EST1,010.00308.32301.25306.600.00-1532.31%
NVDA260618P010200002024-02-13 1:32PM EST1,020.00348.82308.15313.150.00-2632.05%
NVDA260618P010300002024-01-31 11:50AM EST1,030.00423.40314.30321.000.00--532.06%
NVDA260618P010400002024-02-01 1:37PM EST1,040.00423.90321.30328.100.00--431.88%
NVDA260618P010500002024-02-01 12:23PM EST1,050.00434.75328.45335.450.00--431.75%
NVDA260618P010600002024-02-01 2:14PM EST1,060.00440.40335.55341.400.00-3731.29%
NVDA260618P010700002024-02-02 3:08PM EST1,070.00423.60342.75350.500.00-2731.52%
NVDA260618P010800002024-02-13 11:48AM EST1,080.00392.25350.15357.550.00-2531.28%
NVDA260618P010900002024-02-07 3:50PM EST1,090.00415.45357.55364.800.00-2631.06%
NVDA260618P011000002024-02-02 2:05PM EST1,100.00450.15364.95372.750.00-3731.00%
NVDA260618P011100002024-02-02 12:57PM EST1,110.00458.05372.55380.250.00-12930.81%
NVDA260618P011200002024-02-05 2:10PM EST1,120.00447.91379.90387.850.00-2930.63%
NVDA260618P011300002024-02-02 12:42PM EST1,130.00473.80387.60395.500.00-3430.45%
NVDA260618P011400002024-02-05 2:09PM EST1,140.00465.35395.30403.250.00-2330.28%
NVDA260618P011500002024-02-16 11:09AM EST1,150.00447.35403.00411.000.00-2230.09%
NVDA260618P011700002024-02-02 1:29PM EST1,170.00514.10418.70426.700.00-2129.71%
NVDA260618P011800002024-02-02 1:29PM EST1,180.00523.10426.65434.650.00-2129.53%
NVDA260618P012000002024-01-26 11:19AM EST1,200.00585.13442.75450.750.00-2029.16%
NVDA260618P012100002024-02-13 1:48PM EST1,210.00505.50450.85458.850.00-2128.97%
NVDA260618P012200002024-02-12 1:13PM EST1,220.00506.90459.05467.000.00-10728.77%
NVDA260618P012300002024-02-13 3:21PM EST1,230.00531.34467.25475.250.00-1328.59%
NVDA260618P012400002024-02-13 2:45PM EST1,240.00532.68475.55483.550.00-1008428.40%
NVDA260618P012500002024-02-14 1:04PM EST1,250.00539.35483.95491.900.00-28228.21%
NVDA260618P012600002024-02-14 11:03AM EST1,260.00548.70491.90503.550.00-43229.00%
NVDA260618P012700002024-02-14 1:02PM EST1,270.00559.05498.25512.000.00-248228.83%
NVDA260618P012800002024-02-21 3:00PM EST1,280.00615.88506.85520.450.00-16928.64%
NVDA260618P012900002024-02-21 9:44AM EST1,290.00615.55515.10529.050.00-24528.48%
NVDA260618P013000002024-02-14 10:59AM EST1,300.00582.60523.30538.450.00-264228.57%
NVDA260618P013200002024-02-14 10:59AM EST1,320.00601.10541.30555.050.00-249427.98%
NVDA260618P013400002024-02-14 1:55PM EST1,340.00620.85558.85572.550.00-4614227.63%
NVDA260618P013600002024-02-14 11:16AM EST1,360.00646.95576.40590.350.00-4512027.31%
NVDA260618P013800002024-02-14 12:23PM EST1,380.00661.95594.80608.350.00-733727.01%
NVDA260618P014000002024-02-09 3:50PM EST1,400.00681.80612.95626.900.00--2026.87%
NVDA260618P014400002024-02-14 11:25AM EST1,440.00718.40649.45663.900.00-2026.40%
NVDA260618P014600002024-02-13 9:54AM EST1,460.00747.65668.20682.650.00--026.21%
NVDA260618P014800002024-02-14 10:52AM EST1,480.00748.40687.05701.400.00-2025.95%