認購期權範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00005000 | 2024-04-26 3:58PM EDT | 5.00 | 875.65 | 868.00 | 874.95 | +51.55 | +6.26% | 762 | 1,806 | 218.70% |
| NVDA261218C00010000 | 2024-04-19 10:58AM EDT | 10.00 | 816.00 | 862.00 | 881.40 | 0.00 | - | 1 | 3 | 192.65% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 20.00 | 862.90 | 854.00 | 874.00 | 0.00 | - | 4 | 1 | 163.34% |
| NVDA261218C00030000 | 2024-04-15 3:32PM EDT | 30.00 | 836.47 | 844.00 | 864.00 | 0.00 | - | 4 | 5 | 137.37% |
| NVDA261218C00035000 | 2024-04-19 10:42AM EDT | 35.00 | 788.75 | 840.00 | 860.00 | 0.00 | - | 16 | 16 | 133.61% |
| NVDA261218C00050000 | 2024-04-19 2:54PM EDT | 50.00 | 732.00 | 828.00 | 848.00 | 0.00 | - | 1 | 1 | 124.90% |
| NVDA261218C00060000 | 2024-03-26 3:29PM EDT | 60.00 | 892.76 | 768.00 | 783.95 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA261218C00070000 | 2024-04-19 9:42AM EDT | 70.00 | 776.23 | 810.00 | 830.00 | 0.00 | - | 10 | 27 | 111.76% |
| NVDA261218C00080000 | 2024-03-21 12:19PM EDT | 80.00 | 852.70 | 686.10 | 702.15 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA261218C00100000 | 2024-04-24 12:25PM EDT | 100.00 | 718.56 | 784.00 | 803.70 | 0.00 | - | 1 | 31 | 100.49% |
| NVDA261218C00110000 | 2024-04-16 11:45AM EDT | 110.00 | 778.90 | 776.00 | 795.15 | 0.00 | - | 4 | 13 | 98.25% |
| NVDA261218C00120000 | 2024-04-10 3:23PM EDT | 120.00 | 771.80 | 768.00 | 786.65 | 0.00 | - | 20 | 21 | 96.20% |
| NVDA261218C00130000 | 2024-04-04 3:52PM EDT | 130.00 | 754.52 | 758.00 | 778.00 | 0.00 | - | 1 | 14 | 92.82% |
| NVDA261218C00140000 | 2024-03-05 4:52PM EDT | 140.00 | 731.15 | 732.00 | 748.05 | 0.00 | - | 2 | 2 | 56.85% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 150.00 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 126.77% |
| NVDA261218C00160000 | 2024-04-22 1:55PM EDT | 160.00 | 660.00 | 734.00 | 753.05 | 0.00 | - | 1 | 26 | 88.19% |
| NVDA261218C00170000 | 2024-04-18 3:58PM EDT | 170.00 | 702.38 | 726.00 | 744.75 | 0.00 | - | 4 | 8 | 86.77% |
| NVDA261218C00180000 | 2024-04-25 2:37PM EDT | 180.00 | 674.52 | 718.00 | 736.00 | 0.00 | - | 11 | 39 | 85.18% |
| NVDA261218C00190000 | 2024-04-25 2:37PM EDT | 190.00 | 666.34 | 708.00 | 728.00 | 0.00 | - | 4 | 66 | 83.10% |
| NVDA261218C00200000 | 2024-04-26 1:53PM EDT | 200.00 | 710.00 | 700.00 | 720.00 | +65.00 | +10.08% | 5 | 56 | 81.99% |
| NVDA261218C00210000 | 2024-04-26 3:26PM EDT | 210.00 | 701.30 | 692.00 | 712.00 | +54.05 | +8.35% | 1 | 41 | 80.90% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 220.00 | 690.15 | 684.00 | 704.00 | 0.00 | - | 1 | 26 | 79.83% |
| NVDA261218C00230000 | 2024-03-13 10:11AM EDT | 230.00 | 697.05 | 688.95 | 696.85 | 0.00 | - | 2 | 20 | 83.70% |
| NVDA261218C00240000 | 2024-04-26 11:20AM EDT | 240.00 | 665.01 | 668.00 | 685.15 | +15.01 | +2.31% | 2 | 31 | 76.75% |
| NVDA261218C00250000 | 2024-04-23 10:51AM EDT | 250.00 | 613.90 | 660.00 | 677.00 | 0.00 | - | 2 | 56 | 75.73% |
| NVDA261218C00260000 | 2024-04-24 3:19PM EDT | 260.00 | 591.90 | 652.00 | 670.05 | 0.00 | - | 3 | 24 | 75.12% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 270.00 | 539.93 | 644.00 | 662.30 | 0.00 | - | 5 | 99 | 74.24% |
| NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 280.00 | 620.83 | 638.00 | 656.85 | 0.00 | - | 1 | 22 | 74.63% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 290.00 | 540.10 | 630.00 | 649.00 | 0.00 | - | 1 | 51 | 73.69% |
| NVDA261218C00300000 | 2024-04-23 9:47AM EDT | 300.00 | 566.81 | 622.00 | 641.60 | 0.00 | - | 6 | 176 | 72.89% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 310.00 | 514.81 | 614.00 | 634.00 | 0.00 | - | 2 | 87 | 72.05% |
| NVDA261218C00320000 | 2024-04-26 10:16AM EDT | 320.00 | 605.00 | 608.00 | 626.00 | +35.00 | +6.14% | 3 | 286 | 71.61% |
| NVDA261218C00330000 | 2024-04-26 12:41PM EDT | 330.00 | 607.45 | 600.00 | 619.25 | -27.34 | -4.31% | 1 | 30 | 70.98% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 340.00 | 550.24 | 592.00 | 611.95 | 0.00 | - | 2 | 31 | 70.21% |
| NVDA261218C00350000 | 2024-04-26 1:13PM EDT | 350.00 | 594.00 | 586.00 | 596.00 | +55.85 | +10.38% | 8 | 302 | 67.94% |
| NVDA261218C00360000 | 2024-04-24 3:04PM EDT | 360.00 | 507.25 | 578.00 | 597.55 | 0.00 | - | 2 | 27 | 69.18% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 370.00 | 581.27 | 570.00 | 587.35 | 0.00 | - | 1 | 24 | 67.80% |
| NVDA261218C00380000 | 2024-04-26 1:53PM EDT | 380.00 | 573.41 | 564.00 | 580.55 | +77.01 | +15.51% | 1 | 22 | 67.58% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 390.00 | 474.00 | 562.30 | 568.40 | 0.00 | - | 4 | 162 | 67.12% |
| NVDA261218C00400000 | 2024-04-26 9:50AM EDT | 400.00 | 530.00 | 555.35 | 561.25 | +42.00 | +8.61% | 2 | 324 | 66.60% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 410.00 | 518.30 | 548.20 | 557.60 | 0.00 | - | 20 | 87 | 66.71% |
| NVDA261218C00420000 | 2024-04-22 9:59AM EDT | 420.00 | 461.00 | 541.55 | 547.90 | 0.00 | - | 2 | 81 | 65.75% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 430.00 | 460.96 | 533.20 | 544.15 | 0.00 | - | 1 | 84 | 65.58% |
| NVDA261218C00440000 | 2024-04-24 11:03AM EDT | 440.00 | 480.00 | 528.25 | 537.55 | 0.00 | - | 1 | 85 | 65.48% |
| NVDA261218C00450000 | 2024-04-26 9:48AM EDT | 450.00 | 493.00 | 522.65 | 527.80 | +28.81 | +6.21% | 1 | 68 | 64.70% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 460.00 | 513.63 | 515.25 | 521.60 | +53.61 | +11.65% | 1 | 101 | 64.22% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 470.00 | 413.05 | 508.90 | 515.20 | 0.00 | - | 8 | 37 | 63.88% |
| NVDA261218C00480000 | 2024-04-23 2:44PM EDT | 480.00 | 455.50 | 502.55 | 508.90 | 0.00 | - | 4 | 78 | 63.55% |
| NVDA261218C00490000 | 2024-04-26 12:30PM EDT | 490.00 | 492.63 | 496.30 | 505.60 | +51.33 | +11.63% | 1 | 278 | 63.69% |
| NVDA261218C00500000 | 2024-04-26 11:06AM EDT | 500.00 | 491.00 | 491.00 | 499.15 | +55.00 | +12.61% | 4 | 452 | 63.46% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 510.00 | 437.22 | 484.05 | 495.35 | 0.00 | - | 2 | 126 | 63.37% |
| NVDA261218C00520000 | 2024-04-26 1:42PM EDT | 520.00 | 481.87 | 479.00 | 484.00 | +60.04 | +14.23% | 30 | 103 | 62.42% |
| NVDA261218C00530000 | 2024-04-24 1:45PM EDT | 530.00 | 419.90 | 472.50 | 480.80 | 0.00 | - | 1 | 114 | 62.46% |
| NVDA261218C00540000 | 2024-04-26 12:30PM EDT | 540.00 | 462.23 | 467.30 | 472.15 | +86.74 | +23.10% | 1 | 64 | 61.89% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 550.00 | 390.00 | 461.15 | 466.10 | 0.00 | - | 3 | 393 | 61.55% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 560.00 | 382.35 | 455.75 | 460.60 | 0.00 | - | 3 | 94 | 61.38% |
| NVDA261218C00570000 | 2024-04-19 3:56PM EDT | 570.00 | 353.26 | 450.05 | 454.90 | 0.00 | - | 10 | 81 | 61.12% |
| NVDA261218C00580000 | 2024-04-26 10:15AM EDT | 580.00 | 433.98 | 444.25 | 449.25 | +68.12 | +18.62% | 1 | 102 | 60.85% |
| NVDA261218C00590000 | 2024-04-19 3:27PM EDT | 590.00 | 350.53 | 438.25 | 444.35 | 0.00 | - | 9 | 1,168 | 60.65% |
| NVDA261218C00600000 | 2024-04-26 2:05PM EDT | 600.00 | 430.00 | 433.50 | 440.95 | +44.80 | +11.63% | 25 | 479 | 60.78% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 610.00 | 381.91 | 427.85 | 432.85 | 0.00 | - | 3 | 71 | 60.18% |
| NVDA261218C00620000 | 2024-04-26 12:06PM EDT | 620.00 | 415.00 | 422.70 | 427.50 | +64.78 | +18.50% | 2 | 195 | 60.00% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 630.00 | 348.60 | 417.30 | 422.25 | 0.00 | - | 1 | 267 | 59.78% |
| NVDA261218C00640000 | 2024-04-22 10:55AM EDT | 640.00 | 325.41 | 412.05 | 417.00 | 0.00 | - | 1 | 114 | 59.57% |
| NVDA261218C00650000 | 2024-04-24 3:43PM EDT | 650.00 | 339.93 | 407.15 | 414.55 | 0.00 | - | 1 | 397 | 59.73% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 660.00 | 392.41 | 401.30 | 406.80 | +38.21 | +10.79% | 1 | 88 | 59.12% |
| NVDA261218C00670000 | 2024-04-18 1:17PM EDT | 670.00 | 372.50 | 396.30 | 401.80 | 0.00 | - | 3 | 131 | 58.95% |
| NVDA261218C00680000 | 2024-04-26 9:50AM EDT | 680.00 | 365.82 | 391.70 | 397.15 | +47.15 | +14.80% | 1 | 128 | 58.84% |
| NVDA261218C00690000 | 2024-04-25 12:40PM EDT | 690.00 | 340.17 | 386.80 | 392.00 | 0.00 | - | 6 | 823 | 58.64% |
| NVDA261218C00700000 | 2024-04-26 3:05PM EDT | 700.00 | 383.73 | 382.10 | 386.95 | +38.73 | +11.23% | 6 | 621 | 58.46% |
| NVDA261218C00710000 | 2024-04-26 10:48AM EDT | 710.00 | 370.00 | 377.00 | 382.45 | +30.00 | +8.82% | 4 | 215 | 58.28% |
| NVDA261218C00720000 | 2024-04-26 3:41PM EDT | 720.00 | 373.90 | 372.25 | 377.75 | +44.51 | +13.51% | 15 | 129 | 58.12% |
| NVDA261218C00730000 | 2024-04-26 2:06PM EDT | 730.00 | 367.22 | 367.60 | 373.15 | +81.22 | +28.40% | 2 | 78 | 57.97% |
| NVDA261218C00740000 | 2024-04-26 10:41AM EDT | 740.00 | 356.51 | 363.05 | 368.55 | +64.51 | +22.09% | 1,001 | 179 | 57.82% |
| NVDA261218C00750000 | 2024-04-26 3:41PM EDT | 750.00 | 360.30 | 358.75 | 363.80 | +54.75 | +17.92% | 4 | 646 | 57.67% |
| NVDA261218C00760000 | 2024-04-25 3:12PM EDT | 760.00 | 317.07 | 354.10 | 359.60 | 0.00 | - | 3 | 59 | 57.53% |
| NVDA261218C00770000 | 2024-04-26 3:05PM EDT | 770.00 | 347.77 | 350.00 | 355.25 | +57.98 | +20.01% | 2 | 219 | 57.43% |
| NVDA261218C00780000 | 2024-04-26 10:59AM EDT | 780.00 | 335.05 | 345.40 | 350.90 | +26.33 | +8.53% | 6 | 119 | 57.27% |
| NVDA261218C00790000 | 2024-04-26 10:15AM EDT | 790.00 | 331.49 | 341.10 | 349.50 | +58.54 | +21.45% | 1 | 179 | 57.43% |
| NVDA261218C00800000 | 2024-04-26 3:48PM EDT | 800.00 | 336.10 | 337.10 | 342.15 | +35.35 | +11.75% | 66 | 1,579 | 57.00% |
| NVDA261218C00810000 | 2024-04-26 10:07AM EDT | 810.00 | 317.00 | 332.75 | 338.25 | +27.69 | +9.57% | 10 | 214 | 56.88% |
| NVDA261218C00820000 | 2024-04-26 3:20PM EDT | 820.00 | 331.20 | 328.60 | 334.35 | +42.20 | +14.60% | 12 | 245 | 56.78% |
| NVDA261218C00830000 | 2024-04-26 10:07AM EDT | 830.00 | 308.55 | 322.80 | 330.10 | +19.65 | +6.80% | 1 | 174 | 56.47% |
| NVDA261218C00840000 | 2024-04-26 12:05PM EDT | 840.00 | 314.34 | 320.60 | 326.35 | +28.25 | +9.87% | 3 | 239 | 56.56% |
| NVDA261218C00850000 | 2024-04-26 11:49AM EDT | 850.00 | 314.10 | 316.90 | 324.60 | +31.10 | +10.99% | 28 | 561 | 56.68% |
| NVDA261218C00860000 | 2024-04-26 2:33PM EDT | 860.00 | 313.63 | 312.75 | 318.25 | +33.23 | +11.85% | 4 | 254 | 56.31% |
| NVDA261218C00870000 | 2024-04-26 1:15PM EDT | 870.00 | 311.49 | 308.90 | 314.40 | +35.84 | +13.00% | 8 | 264 | 56.20% |
| NVDA261218C00880000 | 2024-04-26 1:22PM EDT | 880.00 | 310.00 | 305.10 | 310.60 | +40.70 | +15.11% | 8 | 656 | 56.09% |
| NVDA261218C00890000 | 2024-04-26 2:54PM EDT | 890.00 | 301.62 | 301.40 | 306.90 | +44.14 | +17.14% | 4 | 125 | 55.99% |
| NVDA261218C00900000 | 2024-04-26 3:07PM EDT | 900.00 | 299.65 | 297.95 | 302.95 | +46.77 | +18.49% | 43 | 1,303 | 55.89% |
| NVDA261218C00910000 | 2024-04-26 10:38AM EDT | 910.00 | 284.87 | 294.05 | 299.55 | +37.62 | +15.22% | 1 | 349 | 55.79% |
| NVDA261218C00920000 | 2024-04-26 1:15PM EDT | 920.00 | 293.51 | 290.50 | 296.00 | +42.51 | +16.94% | 1 | 319 | 55.70% |
| NVDA261218C00930000 | 2024-04-25 3:10PM EDT | 930.00 | 253.72 | 286.95 | 292.40 | 0.00 | - | 37 | 250 | 55.60% |
| NVDA261218C00940000 | 2024-04-26 1:15PM EDT | 940.00 | 286.27 | 283.45 | 288.95 | +43.87 | +18.10% | 2 | 182 | 55.51% |
| NVDA261218C00950000 | 2024-04-26 11:05AM EDT | 950.00 | 278.75 | 278.90 | 289.50 | +38.25 | +15.90% | 3 | 281 | 55.69% |
| NVDA261218C00960000 | 2024-04-26 10:23AM EDT | 960.00 | 269.76 | 277.50 | 283.80 | +32.16 | +13.54% | 2 | 81 | 55.58% |
| NVDA261218C00970000 | 2024-04-25 3:21PM EDT | 970.00 | 254.00 | 269.60 | 282.80 | +10.80 | +4.44% | 2 | 525 | 55.29% |
| NVDA261218C00980000 | 2024-04-26 2:06PM EDT | 980.00 | 269.08 | 270.90 | 274.35 | +39.68 | +17.30% | 1 | 52 | 55.15% |
| NVDA261218C00990000 | 2024-04-22 3:59PM EDT | 990.00 | 212.50 | 265.55 | 273.95 | 0.00 | - | 4 | 116 | 55.14% |
| NVDA261218C01000000 | 2024-04-26 3:51PM EDT | 1,000.00 | 266.00 | 264.50 | 267.70 | +34.69 | +15.00% | 51 | 1,483 | 54.98% |
| NVDA261218C01010000 | 2024-04-24 12:38PM EDT | 1,010.00 | 212.35 | 261.15 | 264.75 | 0.00 | - | 4 | 83 | 54.91% |
| NVDA261218C01020000 | 2024-04-24 1:54PM EDT | 1,020.00 | 215.30 | 258.25 | 261.55 | 0.00 | - | 2 | 115 | 54.85% |
| NVDA261218C01030000 | 2024-04-26 10:01AM EDT | 1,030.00 | 239.00 | 252.90 | 261.55 | +16.28 | +7.31% | 2 | 50 | 54.85% |
| NVDA261218C01040000 | 2024-04-26 10:25AM EDT | 1,040.00 | 243.00 | 249.90 | 255.40 | +59.00 | +32.07% | 2 | 53 | 54.50% |
| NVDA261218C01050000 | 2024-04-26 10:24AM EDT | 1,050.00 | 242.29 | 246.95 | 252.25 | +34.34 | +16.51% | 2 | 1,393 | 54.42% |
| NVDA261218C01060000 | 2024-04-24 2:31PM EDT | 1,060.00 | 195.70 | 243.95 | 249.65 | 0.00 | - | 2 | 20 | 54.38% |
| NVDA261218C01070000 | 2024-04-26 11:40AM EDT | 1,070.00 | 237.00 | 241.00 | 246.50 | +24.36 | +11.46% | 1 | 27 | 54.28% |
| NVDA261218C01080000 | 2024-04-26 11:33AM EDT | 1,080.00 | 235.53 | 238.10 | 246.95 | +28.49 | +13.76% | 1 | 128 | 54.51% |
| NVDA261218C01090000 | 2024-04-25 3:53PM EDT | 1,090.00 | 204.47 | 235.20 | 244.15 | 0.00 | - | 5 | 12 | 54.45% |
| NVDA261218C01100000 | 2024-04-26 3:25PM EDT | 1,100.00 | 235.60 | 234.80 | 238.00 | +34.10 | +16.92% | 4 | 1,152 | 54.30% |
| NVDA261218C01110000 | 2024-04-26 9:51AM EDT | 1,110.00 | 212.82 | 229.70 | 238.65 | +9.92 | +4.89% | 2 | 54 | 54.33% |
| NVDA261218C01120000 | 2024-04-25 1:07PM EDT | 1,120.00 | 196.27 | 229.00 | 232.45 | 0.00 | - | 8 | 191 | 54.14% |
| NVDA261218C01130000 | 2024-04-25 12:20PM EDT | 1,130.00 | 191.20 | 226.30 | 229.75 | 0.00 | - | 10 | 235 | 54.08% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 1,140.00 | 168.08 | 223.65 | 227.10 | 0.00 | - | 1 | 12 | 54.02% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 1,150.00 | 216.21 | 221.10 | 224.50 | +55.39 | +34.44% | 6 | 80 | 53.97% |
| NVDA261218C01160000 | 2024-04-19 3:59PM EDT | 1,160.00 | 156.00 | 218.45 | 221.90 | 0.00 | - | 4 | 21 | 53.90% |
| NVDA261218C01170000 | 2024-04-25 1:43PM EDT | 1,170.00 | 187.65 | 215.90 | 219.45 | 0.00 | - | 1 | 99 | 53.86% |
| NVDA261218C01180000 | 2024-04-22 1:48PM EDT | 1,180.00 | 164.36 | 213.40 | 220.70 | 0.00 | - | 3 | 37 | 54.14% |
| NVDA261218C01190000 | 2024-04-26 11:34AM EDT | 1,190.00 | 206.83 | 210.90 | 214.35 | +26.53 | +14.71% | 1 | 48 | 53.74% |
| NVDA261218C01200000 | 2024-04-26 3:29PM EDT | 1,200.00 | 210.30 | 208.55 | 211.75 | +32.00 | +17.95% | 60 | 1,025 | 53.68% |
| NVDA261218C01210000 | 2024-04-19 3:19PM EDT | 1,210.00 | 151.18 | 206.15 | 211.95 | 0.00 | - | 3 | 57 | 53.86% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 1,220.00 | 156.31 | 203.65 | 207.10 | 0.00 | - | 15 | 298 | 53.58% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 1,230.00 | 203.45 | 201.30 | 204.90 | +52.15 | +34.47% | 2 | 1,715 | 53.54% |
| NVDA261218C01240000 | 2024-04-26 1:27PM EDT | 1,240.00 | 204.08 | 196.90 | 205.10 | +16.08 | +8.55% | 2 | 45 | 53.53% |
| NVDA261218C01250000 | 2024-04-26 1:26PM EDT | 1,250.00 | 202.38 | 196.85 | 200.05 | +32.58 | +19.19% | 3 | 459 | 53.44% |
| NVDA261218C01260000 | 2024-04-26 1:17PM EDT | 1,260.00 | 196.50 | 192.40 | 200.55 | +45.79 | +30.38% | 2 | 77 | 53.44% |
| NVDA261218C01270000 | 2024-04-26 2:04PM EDT | 1,270.00 | 190.85 | 192.20 | 195.65 | +29.72 | +18.44% | 4 | 16 | 53.34% |
| NVDA261218C01280000 | 2024-04-26 1:24PM EDT | 1,280.00 | 194.45 | 190.00 | 193.45 | +59.86 | +44.48% | 6 | 33 | 53.29% |
| NVDA261218C01290000 | 2024-04-26 3:12PM EDT | 1,290.00 | 188.07 | 185.80 | 193.95 | +34.29 | +22.30% | 4 | 71 | 53.30% |
| NVDA261218C01300000 | 2024-04-26 3:25PM EDT | 1,300.00 | 187.60 | 185.90 | 191.45 | +30.23 | +19.21% | 51 | 1,728 | 53.42% |
| NVDA261218C01320000 | 2024-04-26 3:25PM EDT | 1,320.00 | 183.40 | 181.55 | 184.95 | +33.54 | +22.38% | 5 | 119 | 53.12% |
| NVDA261218C01340000 | 2024-04-26 2:17PM EDT | 1,340.00 | 179.40 | 175.40 | 183.50 | +49.39 | +37.99% | 3 | 66 | 53.09% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 1,360.00 | 175.57 | 173.60 | 176.90 | +38.57 | +28.15% | 4 | 46 | 52.97% |
| NVDA261218C01380000 | 2024-04-26 3:54PM EDT | 1,380.00 | 170.92 | 169.60 | 173.05 | +31.78 | +22.84% | 4 | 249 | 52.88% |
| NVDA261218C01400000 | 2024-04-26 3:54PM EDT | 1,400.00 | 167.10 | 166.00 | 169.10 | +37.97 | +29.40% | 4 | 402 | 52.81% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 1,420.00 | 128.23 | 160.10 | 168.25 | 0.00 | - | 2 | 98 | 52.79% |
| NVDA261218C01440000 | 2024-04-24 1:01PM EDT | 1,440.00 | 126.54 | 158.90 | 162.05 | 0.00 | - | 2 | 52 | 52.69% |
| NVDA261218C01460000 | 2024-04-24 2:28PM EDT | 1,460.00 | 119.70 | 153.05 | 158.55 | 0.00 | - | 1 | 156 | 52.41% |
| NVDA261218C01480000 | 2024-04-26 1:24PM EDT | 1,480.00 | 155.40 | 149.60 | 155.55 | +28.40 | +22.36% | 2 | 616 | 52.38% |
| NVDA261218C01500000 | 2024-04-26 1:42PM EDT | 1,500.00 | 150.40 | 148.95 | 156.70 | +28.40 | +23.28% | 22 | 612 | 52.95% |
| NVDA261218C01520000 | 2024-04-22 9:49AM EDT | 1,520.00 | 109.92 | 143.10 | 148.65 | 0.00 | - | 1 | 20 | 52.22% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 1,540.00 | 127.81 | 142.20 | 145.50 | 0.00 | - | 2 | 99 | 52.36% |
| NVDA261218C01560000 | 2024-04-23 11:09AM EDT | 1,560.00 | 113.70 | 139.15 | 145.05 | 0.00 | - | 1 | 290 | 52.54% |
| NVDA261218C01580000 | 2024-04-19 10:02AM EDT | 1,580.00 | 119.29 | 136.20 | 139.50 | 0.00 | - | 2 | 23 | 52.25% |
| NVDA261218C01600000 | 2024-04-26 1:16PM EDT | 1,600.00 | 135.00 | 133.40 | 139.05 | +33.50 | +33.00% | 1 | 111 | 52.43% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 1,620.00 | 95.45 | 130.50 | 138.75 | 0.00 | - | 5 | 131 | 52.61% |
| NVDA261218C01640000 | 2024-04-26 2:06PM EDT | 1,640.00 | 127.25 | 127.90 | 131.05 | +19.00 | +17.55% | 1 | 3,942 | 52.12% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 1,650.00 | 98.00 | 126.75 | 129.65 | 0.00 | - | 2 | 22 | 52.11% |
| NVDA261218C01660000 | 2024-04-26 10:30AM EDT | 1,660.00 | 125.00 | 122.85 | 128.35 | +22.75 | +22.25% | 4 | 60 | 51.85% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 1,670.00 | 89.73 | 123.90 | 127.05 | 0.00 | - | 2 | 43 | 52.05% |
| NVDA261218C01680000 | 2024-04-19 3:11PM EDT | 1,680.00 | 84.15 | 120.25 | 128.30 | 0.00 | - | 2 | 11 | 52.04% |
| NVDA261218C01690000 | 2024-04-18 11:19AM EDT | 1,690.00 | 111.84 | 121.10 | 124.45 | 0.00 | - | - | 10 | 51.98% |
| NVDA261218C01700000 | 2024-04-26 1:11PM EDT | 1,700.00 | 120.80 | 120.00 | 123.00 | +31.80 | +35.73% | 1 | 87 | 51.96% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 1,710.00 | 107.50 | 116.45 | 121.90 | 0.00 | - | - | 1 | 51.73% |
| NVDA261218C01720000 | 2024-04-23 11:16AM EDT | 1,720.00 | 93.99 | 117.30 | 121.05 | 0.00 | - | 1 | 6 | 51.94% |
| NVDA261218C01730000 | 2024-04-19 12:36PM EDT | 1,730.00 | 91.50 | 116.15 | 119.45 | 0.00 | - | 1 | 8 | 51.89% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 1,740.00 | 82.76 | 112.75 | 118.25 | 0.00 | - | 2 | 11 | 51.66% |
| NVDA261218C01750000 | 2024-04-19 2:14PM EDT | 1,750.00 | 84.00 | 113.95 | 116.90 | 0.00 | - | 2 | 20 | 51.86% |
| NVDA261218C01760000 | 2024-04-26 10:08AM EDT | 1,760.00 | 103.68 | 112.60 | 116.25 | +11.18 | +12.09% | 1 | 1,580 | 51.87% |
| NVDA261218C01770000 | 2024-04-26 10:03AM EDT | 1,770.00 | 101.87 | 111.35 | 115.10 | +15.70 | +18.22% | 3 | 29 | 51.84% |
| NVDA261218C01780000 | 2024-04-26 10:11AM EDT | 1,780.00 | 102.61 | 110.25 | 113.95 | +15.41 | +17.67% | 1 | 27 | 51.83% |
| NVDA261218C01790000 | 2024-04-26 10:11AM EDT | 1,790.00 | 101.57 | 109.20 | 112.45 | +20.97 | +26.02% | 3 | 277 | 51.78% |
| NVDA261218C01800000 | 2024-04-25 9:30AM EDT | 1,800.00 | 77.71 | 108.20 | 111.55 | 0.00 | - | 1 | 148 | 51.79% |
| NVDA261218C01810000 | 2024-04-19 2:44PM EDT | 1,810.00 | 75.97 | 107.00 | 110.10 | 0.00 | - | 8 | 18 | 51.73% |
| NVDA261218C01820000 | 2024-04-26 3:32PM EDT | 1,820.00 | 107.50 | 105.95 | 109.35 | +22.50 | +26.47% | 1 | 5 | 51.75% |
| NVDA261218C01830000 | 2024-04-17 12:38PM EDT | 1,830.00 | 95.67 | 104.85 | 108.05 | 0.00 | - | 2 | 19 | 51.71% |
| NVDA261218C01840000 | 2024-04-17 3:22PM EDT | 1,840.00 | 92.93 | 103.75 | 107.00 | 0.00 | - | 3 | 35 | 51.69% |
| NVDA261218C01850000 | 2024-04-26 1:14PM EDT | 1,850.00 | 104.18 | 102.85 | 105.80 | +27.71 | +36.24% | 17 | 26 | 51.67% |
| NVDA261218C01860000 | 2024-04-24 11:02AM EDT | 1,860.00 | 82.06 | 101.70 | 104.90 | 0.00 | - | 8 | 26 | 51.65% |
| NVDA261218C01870000 | 2024-04-24 11:03AM EDT | 1,870.00 | 80.30 | 100.65 | 103.75 | 0.00 | - | 4 | 66 | 51.62% |
| NVDA261218C01880000 | 2024-04-26 1:52PM EDT | 1,880.00 | 101.50 | 99.60 | 102.75 | +23.10 | +29.46% | 1 | 46 | 51.60% |
| NVDA261218C01890000 | 2024-04-24 11:00AM EDT | 1,890.00 | 79.99 | 98.65 | 101.75 | 0.00 | - | 6 | 34 | 51.59% |
| NVDA261218C01900000 | 2024-04-26 10:08AM EDT | 1,900.00 | 90.00 | 97.80 | 100.70 | +16.00 | +21.62% | 2 | 331 | 51.58% |
| NVDA261218C01910000 | 2024-04-26 10:03AM EDT | 1,910.00 | 87.92 | 96.70 | 99.90 | +7.92 | +9.90% | 3 | 19 | 51.57% |
| NVDA261218C01920000 | 2024-04-26 11:11AM EDT | 1,920.00 | 94.95 | 95.75 | 98.95 | +15.45 | +19.43% | 12 | 63 | 51.56% |
| NVDA261218C01930000 | 2024-04-26 3:58PM EDT | 1,930.00 | 96.50 | 94.75 | 98.00 | +30.72 | +46.70% | 9 | 121 | 51.54% |
| NVDA261218C01940000 | 2024-04-26 2:46PM EDT | 1,940.00 | 93.70 | 93.85 | 97.05 | +16.35 | +21.14% | 274 | 1,385 | 51.53% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218P00005000 | 2024-04-26 2:06PM EDT | 5.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 6 | 1,129 | 109.38% |
| NVDA261218P00010000 | 2024-03-22 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 15 | 15 | 106.64% |
| NVDA261218P00015000 | 2024-04-23 3:16PM EDT | 15.00 | 0.12 | 0.05 | 0.46 | 0.00 | - | 1 | 2 | 98.73% |
| NVDA261218P00020000 | 2024-04-19 3:56PM EDT | 20.00 | 0.12 | 0.01 | 0.51 | 0.00 | - | 2 | 3 | 90.82% |
| NVDA261218P00025000 | 2024-03-22 2:45PM EDT | 25.00 | 0.25 | 0.10 | 0.49 | 0.00 | - | 2 | 4 | 85.99% |
| NVDA261218P00030000 | 2024-04-16 2:12PM EDT | 30.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 9 | 81.15% |
| NVDA261218P00035000 | 2024-04-19 1:44PM EDT | 35.00 | 0.28 | 0.00 | 0.64 | 0.00 | - | 1 | 5 | 77.64% |
| NVDA261218P00040000 | 2024-04-05 11:41AM EDT | 40.00 | 0.25 | 0.03 | 0.68 | 0.00 | - | 44 | 65 | 75.00% |
| NVDA261218P00045000 | 2024-04-16 11:13AM EDT | 45.00 | 0.30 | 0.05 | 0.73 | 0.00 | - | 1 | 5 | 72.66% |
| NVDA261218P00050000 | 2024-04-22 9:35AM EDT | 50.00 | 0.36 | 0.25 | 0.65 | 0.00 | - | 5 | 37 | 71.05% |
| NVDA261218P00060000 | 2024-04-23 3:25PM EDT | 60.00 | 0.44 | 0.14 | 0.58 | 0.00 | - | 52 | 12 | 64.50% |
| NVDA261218P00070000 | 2024-03-26 12:40PM EDT | 70.00 | 0.73 | 0.50 | 1.04 | 0.00 | - | 1 | 4 | 66.38% |
| NVDA261218P00080000 | 2024-04-25 12:02PM EDT | 80.00 | 0.76 | 0.34 | 1.21 | 0.00 | - | 15 | 19 | 62.74% |
| NVDA261218P00090000 | 2024-04-16 11:47AM EDT | 90.00 | 0.81 | 0.48 | 1.18 | 0.00 | - | 1 | 21 | 60.03% |
| NVDA261218P00100000 | 2024-04-25 11:13AM EDT | 100.00 | 1.12 | 1.05 | 1.25 | 0.00 | - | 2 | 721 | 59.69% |
| NVDA261218P00110000 | 2024-04-22 9:50AM EDT | 110.00 | 1.35 | 0.85 | 1.80 | 0.00 | - | 3 | 182 | 58.12% |
| NVDA261218P00120000 | 2024-04-11 11:43AM EDT | 120.00 | 1.52 | 1.08 | 2.07 | 0.00 | - | 1 | 12 | 57.01% |
| NVDA261218P00130000 | 2024-04-17 9:33AM EDT | 130.00 | 1.77 | 1.35 | 2.37 | 0.00 | - | 1 | 18 | 56.04% |
| NVDA261218P00140000 | 2024-04-19 1:39PM EDT | 140.00 | 2.40 | 2.10 | 2.71 | 0.00 | - | 10 | 28 | 56.02% |
| NVDA261218P00150000 | 2024-04-19 3:45PM EDT | 150.00 | 2.58 | 2.23 | 2.83 | 0.00 | - | 5 | 70 | 54.33% |
| NVDA261218P00160000 | 2024-04-19 2:16PM EDT | 160.00 | 3.33 | 2.38 | 3.55 | 0.00 | - | 3 | 22 | 53.72% |
| NVDA261218P00170000 | 2024-04-24 2:43PM EDT | 170.00 | 3.35 | 3.00 | 3.75 | 0.00 | - | 400 | 420 | 52.95% |
| NVDA261218P00180000 | 2024-04-26 2:46PM EDT | 180.00 | 3.94 | 3.50 | 4.25 | -0.86 | -17.92% | 2 | 168 | 52.37% |
| NVDA261218P00190000 | 2024-04-22 3:46PM EDT | 190.00 | 5.04 | 4.00 | 4.80 | 0.00 | - | 2 | 37 | 51.78% |
| NVDA261218P00200000 | 2024-04-26 3:29PM EDT | 200.00 | 5.00 | 4.90 | 5.10 | -0.10 | -1.96% | 9 | 178 | 51.28% |
| NVDA261218P00210000 | 2024-04-25 11:29AM EDT | 210.00 | 6.10 | 5.25 | 5.80 | 0.00 | - | 1 | 52 | 50.59% |
| NVDA261218P00220000 | 2024-04-25 11:28AM EDT | 220.00 | 6.90 | 5.95 | 6.75 | 0.00 | - | 1 | 87 | 50.35% |
| NVDA261218P00230000 | 2024-04-25 9:31AM EDT | 230.00 | 8.00 | 6.70 | 7.50 | 0.00 | - | 1 | 83 | 50.49% |
| NVDA261218P00240000 | 2024-04-25 11:43AM EDT | 240.00 | 8.50 | 7.50 | 8.35 | 0.00 | - | 1 | 67 | 50.09% |
| NVDA261218P00250000 | 2024-04-26 10:59AM EDT | 250.00 | 8.90 | 8.45 | 9.20 | -0.70 | -7.29% | 3 | 154 | 49.64% |
| NVDA261218P00260000 | 2024-04-26 3:10PM EDT | 260.00 | 9.95 | 9.35 | 10.20 | -0.50 | -4.78% | 3 | 109 | 49.31% |
| NVDA261218P00270000 | 2024-04-23 9:57AM EDT | 270.00 | 10.85 | 10.35 | 11.20 | -1.07 | -8.98% | 1 | 181 | 48.93% |
| NVDA261218P00280000 | 2024-04-26 1:18PM EDT | 280.00 | 11.95 | 11.40 | 12.30 | -0.55 | -4.40% | 2 | 299 | 48.60% |
| NVDA261218P00290000 | 2024-04-26 12:12PM EDT | 290.00 | 13.05 | 12.55 | 13.45 | -1.95 | -13.00% | 3 | 80 | 48.27% |
| NVDA261218P00300000 | 2024-04-26 11:07AM EDT | 300.00 | 14.25 | 13.75 | 14.60 | -0.60 | -4.04% | 11 | 358 | 47.90% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 310.00 | 15.57 | 15.00 | 15.95 | +0.27 | +1.76% | 2 | 69 | 47.65% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 320.00 | 17.60 | 16.30 | 17.30 | 0.00 | - | 1 | 110 | 47.36% |
| NVDA261218P00330000 | 2024-04-25 10:57AM EDT | 330.00 | 19.94 | 17.70 | 18.70 | 0.00 | - | 17 | 118 | 47.06% |
| NVDA261218P00340000 | 2024-04-19 12:59PM EDT | 340.00 | 22.79 | 19.50 | 20.20 | 0.00 | - | 3 | 123 | 46.79% |
| NVDA261218P00350000 | 2024-04-26 3:21PM EDT | 350.00 | 21.20 | 20.80 | 21.75 | -2.05 | -8.82% | 3 | 337 | 46.52% |
| NVDA261218P00360000 | 2024-04-09 10:52AM EDT | 360.00 | 25.90 | 22.35 | 23.45 | 0.00 | - | 1 | 28 | 46.30% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 370.00 | 30.06 | 23.90 | 25.40 | 0.00 | - | 9 | 62 | 46.19% |
| NVDA261218P00380000 | 2024-04-24 12:13PM EDT | 380.00 | 29.22 | 25.70 | 27.20 | 0.00 | - | 1 | 84 | 45.95% |
| NVDA261218P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 28.30 | 27.50 | 29.10 | -1.85 | -6.14% | 1 | 55 | 45.73% |
| NVDA261218P00400000 | 2024-04-26 11:57AM EDT | 400.00 | 30.50 | 29.70 | 31.00 | -1.70 | -5.28% | 5 | 535 | 45.48% |
| NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 410.00 | 32.60 | 31.40 | 33.10 | +1.43 | +4.59% | 1 | 69 | 45.29% |
| NVDA261218P00420000 | 2024-04-26 3:43PM EDT | 420.00 | 34.50 | 33.50 | 35.20 | -1.85 | -5.09% | 3 | 57 | 45.07% |
| NVDA261218P00430000 | 2024-04-26 12:59PM EDT | 430.00 | 36.30 | 35.70 | 37.40 | -2.70 | -6.92% | 3 | 72 | 44.87% |
| NVDA261218P00440000 | 2024-04-25 11:00AM EDT | 440.00 | 42.60 | 37.85 | 39.70 | 0.00 | - | 4 | 120 | 44.68% |
| NVDA261218P00450000 | 2024-04-26 3:53PM EDT | 450.00 | 41.50 | 40.25 | 42.05 | -3.50 | -7.78% | 3 | 1,622 | 44.49% |
| NVDA261218P00460000 | 2024-04-26 2:53PM EDT | 460.00 | 43.95 | 42.45 | 44.55 | -6.05 | -12.10% | 20 | 101 | 44.32% |
| NVDA261218P00470000 | 2024-04-26 2:53PM EDT | 470.00 | 46.36 | 45.05 | 47.10 | -2.74 | -5.58% | 23 | 144 | 44.15% |
| NVDA261218P00480000 | 2024-04-26 2:38PM EDT | 480.00 | 49.00 | 47.45 | 49.65 | -3.40 | -6.49% | 6 | 122 | 43.95% |
| NVDA261218P00490000 | 2024-04-26 2:38PM EDT | 490.00 | 51.60 | 51.00 | 52.25 | -3.35 | -6.10% | 5 | 76 | 43.75% |
| NVDA261218P00500000 | 2024-04-26 2:34PM EDT | 500.00 | 54.49 | 53.05 | 55.00 | -4.71 | -7.96% | 5 | 1,024 | 43.57% |
| NVDA261218P00510000 | 2024-04-25 3:46PM EDT | 510.00 | 57.35 | 55.55 | 57.95 | -3.65 | -5.98% | 1 | 126 | 43.44% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 520.00 | 60.25 | 58.60 | 60.75 | +1.75 | +2.99% | 1 | 68 | 43.23% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 530.00 | 63.15 | 61.55 | 63.75 | -6.35 | -9.14% | 1 | 54 | 43.07% |
| NVDA261218P00540000 | 2024-04-24 2:53PM EDT | 540.00 | 75.12 | 64.50 | 66.90 | 0.00 | - | 1 | 216 | 42.93% |
| NVDA261218P00550000 | 2024-04-26 12:00PM EDT | 550.00 | 70.00 | 67.75 | 69.85 | -3.54 | -4.81% | 4 | 271 | 42.71% |
| NVDA261218P00560000 | 2024-04-23 10:14AM EDT | 560.00 | 71.96 | 70.70 | 73.30 | -7.64 | -9.60% | 1 | 154 | 42.62% |
| NVDA261218P00570000 | 2024-04-23 3:42PM EDT | 570.00 | 81.10 | 73.95 | 76.60 | 0.00 | - | 1 | 293 | 42.46% |
| NVDA261218P00580000 | 2024-04-23 2:53PM EDT | 580.00 | 84.36 | 77.20 | 80.00 | 0.00 | - | 3 | 662 | 42.31% |
| NVDA261218P00590000 | 2024-04-23 11:28AM EDT | 590.00 | 88.70 | 80.95 | 83.45 | 0.00 | - | 2 | 57 | 42.15% |
| NVDA261218P00600000 | 2024-04-26 3:48PM EDT | 600.00 | 85.80 | 85.00 | 86.90 | -5.20 | -5.71% | 11 | 1,461 | 41.98% |
| NVDA261218P00610000 | 2024-04-25 1:43PM EDT | 610.00 | 90.15 | 87.65 | 90.65 | -4.85 | -5.11% | 1 | 75 | 41.87% |
| NVDA261218P00620000 | 2024-04-24 3:40PM EDT | 620.00 | 93.60 | 91.70 | 94.35 | -11.00 | -10.52% | 1 | 225 | 41.72% |
| NVDA261218P00630000 | 2024-04-26 3:21PM EDT | 630.00 | 96.32 | 95.40 | 98.05 | -16.98 | -14.99% | 11 | 86 | 41.56% |
| NVDA261218P00640000 | 2024-04-26 10:02AM EDT | 640.00 | 101.25 | 98.85 | 101.95 | -0.90 | -0.88% | 2 | 46 | 41.43% |
| NVDA261218P00650000 | 2024-04-26 11:57AM EDT | 650.00 | 105.10 | 102.95 | 105.60 | -7.62 | -6.76% | 5 | 1,943 | 41.22% |
| NVDA261218P00660000 | 2024-04-22 1:48PM EDT | 660.00 | 109.58 | 107.10 | 109.70 | -13.92 | -11.27% | 20 | 74 | 41.10% |
| NVDA261218P00670000 | 2024-04-24 10:13AM EDT | 670.00 | 113.48 | 110.70 | 113.95 | -6.00 | -5.02% | 20 | 108 | 41.00% |
| NVDA261218P00680000 | 2024-04-26 9:57AM EDT | 680.00 | 119.25 | 114.70 | 118.00 | -4.42 | -3.57% | 1 | 112 | 40.84% |
| NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 690.00 | 122.29 | 119.40 | 122.30 | -12.06 | -8.98% | 10 | 124 | 40.72% |
| NVDA261218P00700000 | 2024-04-26 1:26PM EDT | 700.00 | 124.00 | 123.65 | 126.50 | -16.65 | -11.84% | 2 | 332 | 40.56% |
| NVDA261218P00710000 | 2024-04-22 3:48PM EDT | 710.00 | 146.38 | 128.00 | 130.95 | 0.00 | - | 5 | 82 | 40.45% |
| NVDA261218P00720000 | 2024-04-23 10:39AM EDT | 720.00 | 143.11 | 132.45 | 135.45 | 0.00 | - | 1 | 1,701 | 40.32% |
| NVDA261218P00730000 | 2024-04-24 12:38PM EDT | 730.00 | 152.35 | 136.75 | 139.90 | 0.00 | - | 2 | 79 | 40.18% |
| NVDA261218P00740000 | 2024-04-25 12:20PM EDT | 740.00 | 155.60 | 140.90 | 144.50 | 0.00 | - | 16 | 130 | 40.05% |
| NVDA261218P00750000 | 2024-04-26 3:29PM EDT | 750.00 | 147.00 | 145.75 | 149.05 | -9.05 | -5.80% | 21 | 288 | 39.89% |
| NVDA261218P00760000 | 2024-04-26 9:56AM EDT | 760.00 | 156.87 | 150.15 | 153.90 | -7.77 | -4.72% | 2 | 115 | 39.79% |
| NVDA261218P00770000 | 2024-04-26 10:15AM EDT | 770.00 | 159.25 | 154.90 | 158.70 | -9.75 | -5.77% | 1 | 89 | 39.66% |
| NVDA261218P00780000 | 2024-04-26 9:56AM EDT | 780.00 | 166.72 | 152.85 | 165.25 | -12.92 | -7.19% | 2 | 89 | 39.87% |
| NVDA261218P00790000 | 2024-04-25 3:18PM EDT | 790.00 | 176.40 | 162.40 | 172.60 | 0.00 | - | 1 | 118 | 40.21% |
| NVDA261218P00800000 | 2024-04-26 2:44PM EDT | 800.00 | 172.91 | 163.15 | 179.00 | -10.09 | -5.51% | 47 | 325 | 40.35% |
| NVDA261218P00810000 | 2024-04-22 10:18AM EDT | 810.00 | 181.58 | 172.35 | 179.90 | -22.99 | -11.24% | 1 | 175 | 39.40% |
| NVDA261218P00820000 | 2024-04-24 2:13PM EDT | 820.00 | 183.00 | 172.00 | 189.00 | -17.47 | -8.71% | 3 | 35 | 40.04% |
| NVDA261218P00830000 | 2024-04-25 3:49PM EDT | 830.00 | 196.20 | 179.00 | 194.85 | 0.00 | - | 50 | 88 | 40.02% |
| NVDA261218P00840000 | 2024-04-24 12:35PM EDT | 840.00 | 216.47 | 189.70 | 195.55 | 0.00 | - | 2 | 24 | 39.02% |
| NVDA261218P00850000 | 2024-04-26 1:20PM EDT | 850.00 | 196.40 | 189.00 | 205.00 | -44.80 | -18.57% | 12 | 132 | 39.67% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 860.00 | 200.85 | 192.00 | 211.55 | -25.75 | -11.36% | 16 | 51 | 39.75% |
| NVDA261218P00870000 | 2024-04-26 12:42PM EDT | 870.00 | 206.32 | 200.00 | 216.00 | -39.84 | -16.18% | 15 | 28 | 39.43% |
| NVDA261218P00880000 | 2024-04-26 1:00PM EDT | 880.00 | 212.88 | 205.00 | 224.00 | -25.30 | -10.62% | 2 | 65 | 39.75% |
| NVDA261218P00890000 | 2024-04-22 11:59AM EDT | 890.00 | 226.15 | 216.00 | 228.00 | -21.85 | -8.81% | 1 | 121 | 39.33% |
| NVDA261218P00900000 | 2024-04-24 2:30PM EDT | 900.00 | 250.00 | 219.50 | 230.85 | 0.00 | - | 3 | 158 | 38.69% |
| NVDA261218P00910000 | 2024-04-26 10:23AM EDT | 910.00 | 232.50 | 220.00 | 240.00 | -17.20 | -6.89% | 1 | 113 | 39.18% |
| NVDA261218P00920000 | 2024-04-24 2:29PM EDT | 920.00 | 237.70 | 226.00 | 242.05 | -27.56 | -10.39% | 1 | 75 | 38.38% |
| NVDA261218P00930000 | 2024-04-25 3:07PM EDT | 930.00 | 255.68 | 232.00 | 252.00 | 0.00 | - | 25 | 103 | 38.99% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 940.00 | 269.25 | 238.00 | 254.45 | 0.00 | - | 6 | 38 | 38.25% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 950.00 | 273.50 | 246.85 | 260.50 | 0.00 | - | 27 | 98 | 38.14% |
| NVDA261218P00960000 | 2024-04-22 10:59AM EDT | 960.00 | 300.00 | 250.00 | 270.00 | 0.00 | - | 1 | 42 | 38.63% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 970.00 | 268.95 | 257.25 | 272.10 | -10.25 | -3.67% | 26 | 46 | 37.80% |
| NVDA261218P00980000 | 2024-04-16 11:12AM EDT | 980.00 | 271.27 | 262.00 | 279.15 | 0.00 | - | 4 | 19 | 37.84% |
| NVDA261218P00990000 | 2024-04-26 11:49AM EDT | 990.00 | 280.77 | 273.10 | 284.55 | -18.33 | -6.13% | 26 | 132 | 37.57% |
| NVDA261218P01000000 | 2024-04-23 10:46AM EDT | 1,000.00 | 284.16 | 279.05 | 291.20 | -19.68 | -6.48% | 3 | 260 | 37.52% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 1,010.00 | 283.70 | 285.30 | 297.25 | 0.00 | - | 1 | 2 | 37.35% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 1,020.00 | 307.80 | 291.45 | 306.00 | 0.00 | - | 7 | 8 | 37.65% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 1,030.00 | 343.00 | 294.20 | 309.65 | 0.00 | - | 1 | 12 | 37.04% |
| NVDA261218P01040000 | 2024-03-25 2:34PM EDT | 1,040.00 | 289.85 | 335.35 | 349.15 | 0.00 | - | 2 | 4 | 42.73% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 1,050.00 | 320.65 | 311.20 | 326.00 | 0.00 | - | 3 | 30 | 37.38% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 1,060.00 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 42.64% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 1,080.00 | 339.10 | 328.30 | 346.00 | 0.00 | - | 1 | 6 | 37.03% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 1,090.00 | 349.99 | 334.00 | 352.00 | 0.00 | - | 2 | 5 | 36.78% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 1,100.00 | 350.00 | 340.00 | 360.00 | -21.33 | -5.74% | 25 | 305 | 36.87% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 1,110.00 | 381.00 | 348.00 | 366.00 | 0.00 | - | 27 | 27 | 36.60% |
| NVDA261218P01120000 | 2024-04-04 1:44PM EDT | 1,120.00 | 351.90 | 355.45 | 369.90 | 0.00 | - | 175 | 176 | 35.95% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 1,130.00 | 371.05 | 360.00 | 377.15 | 0.00 | - | 175 | 176 | 35.88% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 1,140.00 | 440.00 | 368.00 | 386.00 | 0.00 | - | 2 | 3 | 36.09% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 1,150.00 | 374.36 | 376.00 | 394.00 | 0.00 | - | 2 | 23 | 36.14% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 1,170.00 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 37.88% |
| NVDA261218P01180000 | 2024-04-26 3:29PM EDT | 1,180.00 | 403.00 | 396.00 | 415.30 | -35.00 | -7.99% | 23 | 210 | 35.76% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 1,190.00 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 37.81% |
| NVDA261218P01200000 | 2024-04-25 10:42AM EDT | 1,200.00 | 454.00 | 412.75 | 430.00 | 0.00 | - | 24 | 133 | 35.55% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 1,210.00 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 37.68% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 1,220.00 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 35.18% |
| NVDA261218P01230000 | 2024-03-14 10:35AM EDT | 1,230.00 | 449.78 | 432.05 | 448.80 | 0.00 | - | 5 | 12 | 34.58% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 1,240.00 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 38.08% |
| NVDA261218P01250000 | 2024-04-17 3:13PM EDT | 1,250.00 | 476.00 | 448.90 | 466.00 | 0.00 | - | 23 | 35 | 34.75% |
| NVDA261218P01260000 | 2024-04-19 3:39PM EDT | 1,260.00 | 535.95 | 457.35 | 474.00 | 0.00 | - | 44 | 61 | 34.71% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 1,270.00 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 34.67% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 1,290.00 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 37.15% |
| NVDA261218P01300000 | 2024-04-22 9:34AM EDT | 1,300.00 | 558.00 | 486.05 | 506.00 | 0.00 | - | 2 | 25 | 34.49% |
| NVDA261218P01320000 | 2024-03-11 9:31AM EDT | 1,320.00 | 528.00 | 519.60 | 543.60 | 0.00 | - | 1 | 2 | 38.44% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 1,340.00 | 539.90 | 518.00 | 536.00 | 0.00 | - | 1 | 3 | 33.76% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 1,360.00 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 33.13% |
| NVDA261218P01380000 | 2024-04-09 10:52AM EDT | 1,380.00 | 589.00 | 550.05 | 568.00 | 0.00 | - | 1 | 178 | 33.28% |
| NVDA261218P01400000 | 2024-04-24 9:30AM EDT | 1,400.00 | 594.40 | 566.05 | 584.00 | 0.00 | - | 10 | 33 | 33.00% |
| NVDA261218P01420000 | 2024-04-25 3:19PM EDT | 1,420.00 | 620.00 | 584.00 | 602.00 | 0.00 | - | 1 | 2 | 33.10% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 1,440.00 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 31.96% |
| NVDA261218P01460000 | 2024-03-27 12:09PM EDT | 1,460.00 | 620.71 | 616.00 | 636.00 | 0.00 | - | 60 | 64 | 32.81% |
| NVDA261218P01480000 | 2024-03-27 12:09PM EDT | 1,480.00 | 637.60 | 632.00 | 652.00 | 0.00 | - | 60 | 155 | 32.40% |
| NVDA261218P01500000 | 2024-04-12 3:37PM EDT | 1,500.00 | 656.95 | 650.00 | 670.00 | 0.00 | - | 1 | 26 | 32.41% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 1,520.00 | 667.35 | 668.00 | 686.00 | 0.00 | - | 1 | 6 | 31.92% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 1,540.00 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 31.39% |
| NVDA261218P01560000 | 2024-03-13 1:15PM EDT | 1,560.00 | 708.07 | 698.05 | 718.00 | 0.00 | - | - | 7 | 30.79% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 1,580.00 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 30.14% |
| NVDA261218P01600000 | 2024-04-18 11:45AM EDT | 1,600.00 | 758.47 | 738.00 | 756.00 | 0.00 | - | 2 | 29 | 31.09% |
| NVDA261218P01640000 | 2024-04-26 10:25AM EDT | 1,640.00 | 790.00 | 774.00 | 792.00 | -39.00 | -4.70% | 1 | 24 | 30.77% |
| NVDA261218P01700000 | 2024-04-09 1:07PM EDT | 1,700.00 | 860.41 | 828.00 | 846.00 | 0.00 | - | 2 | 29 | 30.06% |
| NVDA261218P01740000 | 2024-03-14 2:12PM EDT | 1,740.00 | 873.35 | 860.00 | 880.00 | 0.00 | - | 1 | 1 | 28.66% |
| NVDA261218P01750000 | 2024-03-14 2:20PM EDT | 1,750.00 | 884.80 | 870.00 | 888.00 | 0.00 | - | 1 | 1 | 28.05% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 1,770.00 | 917.64 | 892.00 | 912.00 | 0.00 | - | - | 0 | 29.90% |
| NVDA261218P01780000 | 2024-03-08 11:06AM EDT | 1,780.00 | 855.20 | 900.55 | 918.00 | 0.00 | - | 2 | 0 | 28.54% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 1,790.00 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 1,800.00 | 912.00 | 920.00 | 940.00 | 0.00 | - | 1 | 0 | 29.65% |
| NVDA261218P01840000 | 2024-04-10 10:06AM EDT | 1,840.00 | 979.00 | 958.00 | 978.00 | 0.00 | - | 10 | 0 | 29.49% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 1,850.00 | 968.73 | 968.00 | 988.00 | 0.00 | - | 1 | 0 | 29.64% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 1,860.00 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 20.45% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 1,880.00 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 31.64% |
| NVDA261218P01890000 | 2024-03-11 9:48AM EDT | 1,890.00 | 1,029.70 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 2 | 31.81% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 1,900.00 | 1,064.00 | 1,016.00 | 1,034.00 | 0.00 | - | 10 | 3 | 28.60% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 1,910.00 | 1,053.00 | 1,026.00 | 1,044.00 | 0.00 | - | 2 | 0 | 28.74% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 1,920.00 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 31.42% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 1,930.00 | 1,060.61 | 1,044.00 | 1,064.00 | 0.00 | - | 2 | 0 | 29.02% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 1,940.00 | 1,060.00 | 1,054.00 | 1,074.00 | 0.00 | - | 2 | 0 | 29.16% |
