英偉達 (NVDA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00070000 | 2023-09-26 10:52AM EDT | 70.00 | 355.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA230929C00080000 | 2023-09-06 1:29PM EDT | 80.00 | 390.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230929C00100000 | 2023-09-25 12:50PM EDT | 100.00 | 321.37 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA230929C00150000 | 2023-09-22 10:53AM EDT | 150.00 | 268.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230929C00160000 | 2023-09-22 3:48PM EDT | 160.00 | 256.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230929C00170000 | 2023-09-21 9:48AM EDT | 170.00 | 246.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NVDA230929C00175000 | 2023-09-21 3:27PM EDT | 175.00 | 235.87 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA230929C00180000 | 2023-09-26 11:28AM EDT | 180.00 | 242.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA230929C00190000 | 2023-09-26 10:59AM EDT | 190.00 | 235.11 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| NVDA230929C00200000 | 2023-09-26 1:10PM EDT | 200.00 | 223.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA230929C00210000 | 2023-09-26 3:59PM EDT | 210.00 | 208.84 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA230929C00220000 | 2023-09-22 3:55PM EDT | 220.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA230929C00230000 | 2023-09-26 11:12AM EDT | 230.00 | 194.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NVDA230929C00235000 | 2023-09-22 3:34PM EDT | 235.00 | 183.61 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA230929C00240000 | 2023-09-15 9:30AM EDT | 240.00 | 214.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230929C00245000 | 2023-09-06 9:58AM EDT | 245.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA230929C00250000 | 2023-09-26 10:07AM EDT | 250.00 | 170.20 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 0.00% |
| NVDA230929C00255000 | 2023-09-15 3:45PM EDT | 255.00 | 185.59 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| NVDA230929C00260000 | 2023-09-12 12:08PM EDT | 260.00 | 194.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230929C00265000 | 2023-09-22 3:54PM EDT | 265.00 | 150.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA230929C00270000 | 2023-09-26 10:07AM EDT | 270.00 | 150.28 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 0.00% |
| NVDA230929C00275000 | 2023-09-25 9:58AM EDT | 275.00 | 147.21 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| NVDA230929C00280000 | 2023-09-26 2:59PM EDT | 280.00 | 140.52 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA230929C00285000 | 2023-09-20 2:41PM EDT | 285.00 | 146.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA230929C00290000 | 2023-09-26 2:59PM EDT | 290.00 | 131.04 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NVDA230929C00295000 | 2023-09-22 9:39AM EDT | 295.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA230929C00300000 | 2023-09-26 2:30PM EDT | 300.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA230929C00305000 | 2023-09-22 12:03PM EDT | 305.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 23 | 39 | 0.00% |
| NVDA230929C00310000 | 2023-09-26 11:36AM EDT | 310.00 | 112.33 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NVDA230929C00315000 | 2023-09-26 3:01PM EDT | 315.00 | 106.66 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| NVDA230929C00320000 | 2023-09-26 3:01PM EDT | 320.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| NVDA230929C00325000 | 2023-09-26 11:39AM EDT | 325.00 | 98.31 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| NVDA230929C00330000 | 2023-09-26 2:52PM EDT | 330.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230929C00335000 | 2023-09-25 3:58PM EDT | 335.00 | 87.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA230929C00340000 | 2023-09-26 11:14AM EDT | 340.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| NVDA230929C00345000 | 2023-09-25 9:34AM EDT | 345.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| NVDA230929C00347500 | 2023-09-25 9:34AM EDT | 347.50 | 66.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230929C00350000 | 2023-09-26 2:21PM EDT | 350.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 0.00% |
| NVDA230929C00355000 | 2023-09-26 3:46PM EDT | 355.00 | 63.96 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.00% |
| NVDA230929C00357500 | 2023-09-25 10:44AM EDT | 357.50 | 63.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| NVDA230929C00360000 | 2023-09-26 3:42PM EDT | 360.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA230929C00362500 | 2023-09-25 2:54PM EDT | 362.50 | 57.90 | 0.00 | 0.00 | 0.00 | - | 69 | 66 | 0.00% |
| NVDA230929C00365000 | 2023-09-26 11:06AM EDT | 365.00 | 60.57 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 0.00% |
| NVDA230929C00367500 | 2023-09-26 11:10AM EDT | 367.50 | 56.85 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| NVDA230929C00370000 | 2023-09-26 12:32PM EDT | 370.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 55 | 100 | 0.00% |
| NVDA230929C00372500 | 2023-09-26 3:43PM EDT | 372.50 | 46.60 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 0.00% |
| NVDA230929C00375000 | 2023-09-26 2:14PM EDT | 375.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 35 | 76 | 0.00% |
| NVDA230929C00377500 | 2023-09-26 2:00PM EDT | 377.50 | 45.25 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 0.00% |
| NVDA230929C00380000 | 2023-09-26 3:59PM EDT | 380.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 419 | 303 | 0.00% |
| NVDA230929C00382500 | 2023-09-26 1:45PM EDT | 382.50 | 38.55 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| NVDA230929C00385000 | 2023-09-26 3:11PM EDT | 385.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 108 | 128 | 0.00% |
| NVDA230929C00387500 | 2023-09-26 2:38PM EDT | 387.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 30 | 148 | 0.00% |
| NVDA230929C00390000 | 2023-09-26 3:59PM EDT | 390.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 165 | 361 | 0.00% |
| NVDA230929C00392500 | 2023-09-26 3:33PM EDT | 392.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 61 | 112 | 0.00% |
| NVDA230929C00395000 | 2023-09-26 3:55PM EDT | 395.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 909 | 578 | 0.00% |
| NVDA230929C00397500 | 2023-09-26 3:25PM EDT | 397.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 141 | 248 | 0.00% |
| NVDA230929C00400000 | 2023-09-26 3:59PM EDT | 400.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4,551 | 2,921 | 0.00% |
| NVDA230929C00405000 | 2023-09-26 3:56PM EDT | 405.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4,101 | 1,874 | 0.00% |
| NVDA230929C00410000 | 2023-09-26 3:59PM EDT | 410.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4,199 | 2,699 | 0.00% |
| NVDA230929C00415000 | 2023-09-26 3:59PM EDT | 415.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6,189 | 5,142 | 0.00% |
| NVDA230929C00420000 | 2023-09-26 3:59PM EDT | 420.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 31,037 | 5,941 | 0.78% |
| NVDA230929C00425000 | 2023-09-26 3:59PM EDT | 425.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 53,477 | 9,167 | 3.13% |
| NVDA230929C00430000 | 2023-09-26 3:59PM EDT | 430.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 48,041 | 10,596 | 6.25% |
| NVDA230929C00432500 | 2023-09-26 3:59PM EDT | 432.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9,484 | 3,157 | 6.25% |
| NVDA230929C00435000 | 2023-09-26 3:59PM EDT | 435.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19,891 | 15,217 | 12.50% |
| NVDA230929C00437500 | 2023-09-26 3:59PM EDT | 437.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5,612 | 4,268 | 12.50% |
| NVDA230929C00440000 | 2023-09-26 3:59PM EDT | 440.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24,430 | 16,608 | 12.50% |
| NVDA230929C00442500 | 2023-09-26 3:59PM EDT | 442.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6,279 | 3,453 | 12.50% |
| NVDA230929C00445000 | 2023-09-26 3:59PM EDT | 445.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8,446 | 6,945 | 12.50% |
| NVDA230929C00447500 | 2023-09-26 3:59PM EDT | 447.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,157 | 2,911 | 12.50% |
| NVDA230929C00450000 | 2023-09-26 3:59PM EDT | 450.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10,441 | 7,719 | 12.50% |
| NVDA230929C00452500 | 2023-09-26 3:59PM EDT | 452.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,629 | 1,761 | 25.00% |
| NVDA230929C00455000 | 2023-09-26 3:59PM EDT | 455.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,381 | 7,531 | 25.00% |
| NVDA230929C00457500 | 2023-09-26 3:59PM EDT | 457.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,353 | 2,264 | 25.00% |
| NVDA230929C00460000 | 2023-09-26 3:59PM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,410 | 8,516 | 25.00% |
| NVDA230929C00462500 | 2023-09-26 3:59PM EDT | 462.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 518 | 1,516 | 25.00% |
| NVDA230929C00465000 | 2023-09-26 3:55PM EDT | 465.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 650 | 3,187 | 25.00% |
| NVDA230929C00467500 | 2023-09-26 3:56PM EDT | 467.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 709 | 1,439 | 25.00% |
| NVDA230929C00470000 | 2023-09-26 3:55PM EDT | 470.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,207 | 7,679 | 25.00% |
| NVDA230929C00472500 | 2023-09-26 3:51PM EDT | 472.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 896 | 25.00% |
| NVDA230929C00475000 | 2023-09-26 3:53PM EDT | 475.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,124 | 1,995 | 25.00% |
| NVDA230929C00477500 | 2023-09-26 3:55PM EDT | 477.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 718 | 25.00% |
| NVDA230929C00480000 | 2023-09-26 3:48PM EDT | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,447 | 4,567 | 25.00% |
| NVDA230929C00482500 | 2023-09-26 3:28PM EDT | 482.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 1,538 | 25.00% |
| NVDA230929C00485000 | 2023-09-26 3:52PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 3,939 | 25.00% |
| NVDA230929C00487500 | 2023-09-26 3:58PM EDT | 487.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 1,441 | 25.00% |
| NVDA230929C00490000 | 2023-09-26 3:50PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 486 | 4,147 | 25.00% |
| NVDA230929C00495000 | 2023-09-26 2:39PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,066 | 2,618 | 50.00% |
| NVDA230929C00500000 | 2023-09-26 3:55PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,861 | 5,744 | 50.00% |
| NVDA230929C00505000 | 2023-09-26 3:58PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 2,565 | 50.00% |
| NVDA230929C00510000 | 2023-09-26 2:52PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 2,794 | 50.00% |
| NVDA230929C00515000 | 2023-09-26 2:53PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 2,053 | 50.00% |
| NVDA230929C00520000 | 2023-09-26 3:25PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 2,764 | 50.00% |
| NVDA230929C00525000 | 2023-09-26 12:04PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,539 | 50.00% |
| NVDA230929C00530000 | 2023-09-26 1:05PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,159 | 50.00% |
| NVDA230929C00535000 | 2023-09-26 12:26PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 1,054 | 50.00% |
| NVDA230929C00540000 | 2023-09-26 3:06PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,048 | 50.00% |
| NVDA230929C00545000 | 2023-09-26 10:09AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 248 | 50.00% |
| NVDA230929C00550000 | 2023-09-26 3:06PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,452 | 50.00% |
| NVDA230929C00555000 | 2023-09-26 11:03AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 668 | 50.00% |
| NVDA230929C00560000 | 2023-09-26 9:48AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 50.00% |
| NVDA230929C00565000 | 2023-09-21 10:15AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| NVDA230929C00570000 | 2023-09-26 3:31PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 531 | 50.00% |
| NVDA230929C00575000 | 2023-09-21 10:26AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 50.00% |
| NVDA230929C00580000 | 2023-09-26 12:37PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 623 | 50.00% |
| NVDA230929C00585000 | 2023-09-20 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| NVDA230929C00590000 | 2023-09-22 11:47AM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 438 | 50.00% |
| NVDA230929C00595000 | 2023-09-18 3:02PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| NVDA230929C00600000 | 2023-09-21 3:51PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,151 | 50.00% |
| NVDA230929C00610000 | 2023-09-22 10:01AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 50.00% |
| NVDA230929C00620000 | 2023-09-25 2:46PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 285 | 50.00% |
| NVDA230929C00630000 | 2023-09-25 2:00PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 50.00% |
| NVDA230929C00640000 | 2023-09-22 10:57AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 164 | 50.00% |
| NVDA230929C00650000 | 2023-09-20 3:16PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 50.00% |
| NVDA230929C00660000 | 2023-09-22 11:56AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| NVDA230929C00680000 | 2023-09-25 9:37AM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| NVDA230929C00700000 | 2023-09-22 2:00PM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 50.00% |
| NVDA230929C00720000 | 2023-09-12 11:16AM EDT | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 234 | 50.00% |
| NVDA230929C00740000 | 2023-09-18 11:04AM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 50.00% |
| NVDA230929C00760000 | 2023-09-14 9:54AM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 50.00% |
| NVDA230929C00780000 | 2023-09-14 9:33AM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 50.00% |
| NVDA230929C00800000 | 2023-09-12 11:37AM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 741 | 50.00% |
| NVDA230929C00820000 | 2023-09-12 10:00AM EDT | 820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 548 | 50.00% |
| NVDA230929C00840000 | 2023-09-08 11:45AM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| NVDA230929C00860000 | 2023-09-25 10:56AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 421 | 50.00% |
| NVDA230929C00880000 | 2023-08-31 9:30AM EDT | 880.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| NVDA230929C00900000 | 2023-08-30 12:51PM EDT | 900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| NVDA230929C00920000 | 2023-08-29 2:19PM EDT | 920.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 50.00% |
| NVDA230929C00980000 | 2023-08-30 2:03PM EDT | 980.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NVDA230929C01000000 | 2023-09-06 1:32PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
認沽盤範圍2023年9月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00070000 | 2023-09-14 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| NVDA230929P00080000 | 2023-09-12 10:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| NVDA230929P00120000 | 2023-09-12 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| NVDA230929P00150000 | 2023-09-22 9:41AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| NVDA230929P00160000 | 2023-09-08 3:40PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| NVDA230929P00170000 | 2023-08-15 9:59AM EDT | 170.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| NVDA230929P00180000 | 2023-09-21 11:11AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA230929P00190000 | 2023-09-06 12:56PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA230929P00200000 | 2023-09-06 2:28PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 100.00% |
| NVDA230929P00210000 | 2023-09-18 9:33AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 50.00% |
| NVDA230929P00220000 | 2023-09-19 11:03AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| NVDA230929P00230000 | 2023-09-15 12:22PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 50.00% |
| NVDA230929P00235000 | 2023-09-11 11:08AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| NVDA230929P00240000 | 2023-09-21 9:48AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 859 | 50.00% |
| NVDA230929P00245000 | 2023-09-21 9:55AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| NVDA230929P00250000 | 2023-09-21 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 798 | 50.00% |
| NVDA230929P00255000 | 2023-09-26 1:51PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| NVDA230929P00260000 | 2023-09-22 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 252 | 50.00% |
| NVDA230929P00265000 | 2023-09-22 1:25PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 304 | 50.00% |
| NVDA230929P00270000 | 2023-09-22 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 344 | 50.00% |
| NVDA230929P00275000 | 2023-09-26 3:45PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 50.00% |
| NVDA230929P00280000 | 2023-09-26 3:45PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 341 | 50.00% |
| NVDA230929P00285000 | 2023-09-26 3:45PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 50.00% |
| NVDA230929P00290000 | 2023-09-26 3:45PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 50.00% |
| NVDA230929P00295000 | 2023-09-26 10:29AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 531 | 50.00% |
| NVDA230929P00300000 | 2023-09-26 3:45PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,869 | 50.00% |
| NVDA230929P00305000 | 2023-09-26 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,034 | 50.00% |
| NVDA230929P00310000 | 2023-09-26 2:28PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,067 | 50.00% |
| NVDA230929P00315000 | 2023-09-26 3:20PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 969 | 50.00% |
| NVDA230929P00320000 | 2023-09-26 3:55PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 1,374 | 50.00% |
| NVDA230929P00325000 | 2023-09-26 3:58PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 2,457 | 50.00% |
| NVDA230929P00330000 | 2023-09-26 3:21PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 297 | 2,440 | 50.00% |
| NVDA230929P00335000 | 2023-09-26 2:52PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 1,333 | 50.00% |
| NVDA230929P00340000 | 2023-09-26 2:51PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 1,421 | 50.00% |
| NVDA230929P00345000 | 2023-09-26 3:20PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 724 | 50.00% |
| NVDA230929P00347500 | 2023-09-26 10:18AM EDT | 347.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 50.00% |
| NVDA230929P00350000 | 2023-09-26 3:18PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 317 | 3,925 | 50.00% |
| NVDA230929P00352500 | 2023-09-26 3:54PM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 154 | 50.00% |
| NVDA230929P00355000 | 2023-09-26 3:59PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 1,204 | 50.00% |
| NVDA230929P00357500 | 2023-09-26 3:59PM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 167 | 192 | 50.00% |
| NVDA230929P00360000 | 2023-09-26 3:57PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 514 | 2,372 | 25.00% |
| NVDA230929P00362500 | 2023-09-26 3:50PM EDT | 362.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 279 | 567 | 25.00% |
| NVDA230929P00365000 | 2023-09-26 3:58PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 825 | 1,285 | 25.00% |
| NVDA230929P00367500 | 2023-09-26 3:55PM EDT | 367.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 538 | 625 | 25.00% |
| NVDA230929P00370000 | 2023-09-26 3:59PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,598 | 3,427 | 25.00% |
| NVDA230929P00372500 | 2023-09-26 3:58PM EDT | 372.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 764 | 821 | 25.00% |
| NVDA230929P00375000 | 2023-09-26 3:59PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,288 | 2,734 | 25.00% |
| NVDA230929P00377500 | 2023-09-26 3:59PM EDT | 377.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 806 | 1,285 | 25.00% |
| NVDA230929P00380000 | 2023-09-26 3:59PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,011 | 4,974 | 25.00% |
| NVDA230929P00382500 | 2023-09-26 3:57PM EDT | 382.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,626 | 1,636 | 25.00% |
| NVDA230929P00385000 | 2023-09-26 3:59PM EDT | 385.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,067 | 4,611 | 25.00% |
| NVDA230929P00387500 | 2023-09-26 3:59PM EDT | 387.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,350 | 2,230 | 25.00% |
| NVDA230929P00390000 | 2023-09-26 3:59PM EDT | 390.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6,118 | 7,058 | 12.50% |
| NVDA230929P00392500 | 2023-09-26 3:59PM EDT | 392.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,230 | 1,417 | 12.50% |
| NVDA230929P00395000 | 2023-09-26 3:59PM EDT | 395.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7,340 | 5,385 | 12.50% |
| NVDA230929P00397500 | 2023-09-26 3:59PM EDT | 397.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4,302 | 1,752 | 12.50% |
| NVDA230929P00400000 | 2023-09-26 3:59PM EDT | 400.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 47,749 | 18,127 | 12.50% |
| NVDA230929P00405000 | 2023-09-26 3:59PM EDT | 405.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 19,957 | 7,905 | 6.25% |
| NVDA230929P00410000 | 2023-09-26 3:59PM EDT | 410.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30,279 | 10,211 | 6.25% |
| NVDA230929P00415000 | 2023-09-26 3:59PM EDT | 415.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30,561 | 7,928 | 3.13% |
| NVDA230929P00420000 | 2023-09-26 3:59PM EDT | 420.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 40,577 | 9,427 | 0.00% |
| NVDA230929P00425000 | 2023-09-26 3:59PM EDT | 425.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 17,419 | 4,851 | 0.00% |
| NVDA230929P00430000 | 2023-09-26 3:57PM EDT | 430.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6,219 | 4,658 | 0.00% |
| NVDA230929P00432500 | 2023-09-26 3:59PM EDT | 432.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1,207 | 2,667 | 0.00% |
| NVDA230929P00435000 | 2023-09-26 3:55PM EDT | 435.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1,586 | 1,808 | 0.00% |
| NVDA230929P00437500 | 2023-09-26 3:55PM EDT | 437.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 262 | 823 | 0.00% |
| NVDA230929P00440000 | 2023-09-26 3:57PM EDT | 440.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 4,441 | 4,225 | 0.00% |
| NVDA230929P00442500 | 2023-09-26 3:59PM EDT | 442.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 247 | 1,092 | 0.00% |
| NVDA230929P00445000 | 2023-09-26 3:59PM EDT | 445.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 366 | 3,316 | 0.00% |
| NVDA230929P00447500 | 2023-09-26 3:43PM EDT | 447.50 | 29.54 | 0.00 | 0.00 | 0.00 | - | 169 | 1,026 | 0.00% |
| NVDA230929P00450000 | 2023-09-26 3:59PM EDT | 450.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1,003 | 2,443 | 0.00% |
| NVDA230929P00452500 | 2023-09-26 12:41PM EDT | 452.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 43 | 448 | 0.00% |
| NVDA230929P00455000 | 2023-09-26 3:58PM EDT | 455.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 257 | 1,226 | 0.00% |
| NVDA230929P00457500 | 2023-09-26 3:49PM EDT | 457.50 | 39.01 | 0.00 | 0.00 | 0.00 | - | 48 | 716 | 0.00% |
| NVDA230929P00460000 | 2023-09-26 3:57PM EDT | 460.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 183 | 716 | 0.00% |
| NVDA230929P00462500 | 2023-09-26 2:33PM EDT | 462.50 | 40.35 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| NVDA230929P00465000 | 2023-09-26 12:41PM EDT | 465.00 | 41.93 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA230929P00467500 | 2023-09-26 2:46PM EDT | 467.50 | 46.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929P00470000 | 2023-09-26 3:29PM EDT | 470.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| NVDA230929P00472500 | 2023-09-26 11:43AM EDT | 472.50 | 49.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00475000 | 2023-09-26 3:02PM EDT | 475.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230929P00477500 | 2023-09-26 1:56PM EDT | 477.50 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230929P00480000 | 2023-09-26 1:28PM EDT | 480.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230929P00482500 | 2023-09-21 9:36AM EDT | 482.50 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00485000 | 2023-09-26 10:18AM EDT | 485.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230929P00487500 | 2023-09-20 2:30PM EDT | 487.50 | 56.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA230929P00490000 | 2023-09-26 9:48AM EDT | 490.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230929P00495000 | 2023-09-25 9:46AM EDT | 495.00 | 75.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230929P00500000 | 2023-09-26 11:34AM EDT | 500.00 | 77.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00505000 | 2023-09-20 12:45PM EDT | 505.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00510000 | 2023-09-20 1:11PM EDT | 510.00 | 76.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00515000 | 2023-09-15 10:20AM EDT | 515.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00520000 | 2023-09-26 1:36PM EDT | 520.00 | 98.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00525000 | 2023-09-14 12:27PM EDT | 525.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230929P00530000 | 2023-09-14 12:10PM EDT | 530.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929P00535000 | 2023-09-14 9:56AM EDT | 535.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929P00540000 | 2023-09-18 12:01PM EDT | 540.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA230929P00545000 | 2023-09-18 12:02PM EDT | 545.00 | 108.11 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA230929P00550000 | 2023-09-21 9:33AM EDT | 550.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929P00555000 | 2023-09-18 3:51PM EDT | 555.00 | 116.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA230929P00560000 | 2023-09-18 12:12PM EDT | 560.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| NVDA230929P00565000 | 2023-09-18 3:19PM EDT | 565.00 | 126.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230929P00570000 | 2023-09-18 3:10PM EDT | 570.00 | 131.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00580000 | 2023-09-06 2:48PM EDT | 580.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| NVDA230929P00590000 | 2023-09-06 2:41PM EDT | 590.00 | 117.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA230929P00600000 | 2023-09-11 9:43AM EDT | 600.00 | 151.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00610000 | 2023-09-06 3:49PM EDT | 610.00 | 140.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00620000 | 2023-08-31 12:52PM EDT | 620.00 | 129.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00630000 | 2023-08-31 12:13PM EDT | 630.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00640000 | 2023-09-18 11:22AM EDT | 640.00 | 204.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230929P00650000 | 2023-08-24 11:40AM EDT | 650.00 | 171.20 | 232.95 | 234.85 | 0.00 | - | 2 | 0 | 296.73% |
| NVDA230929P00660000 | 2023-08-28 11:04AM EDT | 660.00 | 203.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00680000 | 2023-09-22 3:41PM EDT | 680.00 | 261.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230929P00700000 | 2023-09-22 3:41PM EDT | 700.00 | 281.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230929P00720000 | 2023-09-05 12:47PM EDT | 720.00 | 234.84 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA230929P00740000 | 2023-08-31 12:52PM EDT | 740.00 | 248.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00760000 | 2023-09-08 10:21AM EDT | 760.00 | 297.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230929P00780000 | 2023-08-29 3:53PM EDT | 780.00 | 293.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230929P00800000 | 2023-08-22 12:27PM EDT | 800.00 | 345.40 | 388.80 | 390.70 | 0.00 | - | - | 0 | 499.22% |
| NVDA230929P00820000 | 2023-08-24 12:58PM EDT | 820.00 | 334.50 | 402.90 | 404.85 | 0.00 | - | 1 | 0 | 408.98% |
