認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-19 2:16PM EDT | 260.00 | 525.00 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 280.00 | 594.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240426C00300000 | 2024-04-19 2:39PM EDT | 300.00 | 478.23 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| NVDA240426C00320000 | 2024-04-22 9:59AM EDT | 320.00 | 467.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240426C00330000 | 2024-04-22 9:59AM EDT | 330.00 | 457.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240426C00340000 | 2024-04-19 9:45AM EDT | 340.00 | 501.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240426C00350000 | 2024-04-19 2:51PM EDT | 350.00 | 425.58 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 360.00 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240426C00370000 | 2024-04-22 1:54PM EDT | 370.00 | 426.19 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 390.00 | 484.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240426C00400000 | 2024-04-22 3:21PM EDT | 400.00 | 394.95 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 410.00 | 392.65 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| NVDA240426C00420000 | 2024-04-22 11:29AM EDT | 420.00 | 357.96 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 430.00 | 352.33 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240426C00440000 | 2024-04-18 2:03PM EDT | 440.00 | 405.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240426C00450000 | 2024-04-19 3:36PM EDT | 450.00 | 314.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 460.00 | 424.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240426C00470000 | 2024-04-22 11:42AM EDT | 470.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240426C00480000 | 2024-04-22 3:24PM EDT | 480.00 | 313.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240426C00500000 | 2024-04-22 3:03PM EDT | 500.00 | 299.00 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| NVDA240426C00510000 | 2024-04-19 2:51PM EDT | 510.00 | 267.63 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| NVDA240426C00520000 | 2024-04-18 3:43PM EDT | 520.00 | 331.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240426C00530000 | 2024-04-09 12:07PM EDT | 530.00 | 317.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240426C00540000 | 2024-04-22 1:23PM EDT | 540.00 | 252.00 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| NVDA240426C00550000 | 2024-04-22 3:46PM EDT | 550.00 | 246.15 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA240426C00560000 | 2024-04-22 3:39PM EDT | 560.00 | 230.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240426C00570000 | 2024-04-22 1:50PM EDT | 570.00 | 225.50 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| NVDA240426C00580000 | 2024-04-22 10:54AM EDT | 580.00 | 193.85 | 0.00 | 0.00 | 0.00 | - | 37 | 62 | 0.00% |
| NVDA240426C00590000 | 2024-04-22 3:40PM EDT | 590.00 | 199.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA240426C00600000 | 2024-04-22 3:55PM EDT | 600.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 48 | 239 | 0.00% |
| NVDA240426C00610000 | 2024-04-22 11:49AM EDT | 610.00 | 172.35 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 0.00% |
| NVDA240426C00620000 | 2024-04-22 10:39AM EDT | 620.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA240426C00630000 | 2024-04-22 12:46PM EDT | 630.00 | 156.18 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| NVDA240426C00640000 | 2024-04-22 2:24PM EDT | 640.00 | 158.90 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA240426C00650000 | 2024-04-22 3:55PM EDT | 650.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 0.00% |
| NVDA240426C00660000 | 2024-04-22 3:56PM EDT | 660.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | 21 | 57 | 0.00% |
| NVDA240426C00670000 | 2024-04-22 3:51PM EDT | 670.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 94 | 102 | 0.00% |
| NVDA240426C00680000 | 2024-04-22 3:45PM EDT | 680.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 97 | 54 | 0.00% |
| NVDA240426C00690000 | 2024-04-22 3:54PM EDT | 690.00 | 102.75 | 0.00 | 0.00 | 0.00 | - | 250 | 213 | 0.00% |
| NVDA240426C00700000 | 2024-04-22 3:59PM EDT | 700.00 | 96.72 | 0.00 | 0.00 | 0.00 | - | 747 | 667 | 0.00% |
| NVDA240426C00710000 | 2024-04-22 3:19PM EDT | 710.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 492 | 284 | 0.00% |
| NVDA240426C00720000 | 2024-04-22 3:56PM EDT | 720.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 196 | 326 | 0.00% |
| NVDA240426C00725000 | 2024-04-22 3:20PM EDT | 725.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 117 | 448 | 0.00% |
| NVDA240426C00730000 | 2024-04-22 3:56PM EDT | 730.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1,147 | 672 | 0.00% |
| NVDA240426C00735000 | 2024-04-22 3:56PM EDT | 735.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 507 | 278 | 0.00% |
| NVDA240426C00740000 | 2024-04-22 3:57PM EDT | 740.00 | 58.39 | 0.00 | 0.00 | 0.00 | - | 1,358 | 594 | 0.00% |
| NVDA240426C00745000 | 2024-04-22 3:55PM EDT | 745.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1,110 | 613 | 0.00% |
| NVDA240426C00750000 | 2024-04-22 3:59PM EDT | 750.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4,976 | 2,537 | 0.00% |
| NVDA240426C00755000 | 2024-04-22 3:47PM EDT | 755.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1,914 | 873 | 0.00% |
| NVDA240426C00760000 | 2024-04-22 3:59PM EDT | 760.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 3,396 | 848 | 0.00% |
| NVDA240426C00765000 | 2024-04-22 3:59PM EDT | 765.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 4,339 | 900 | 0.00% |
| NVDA240426C00770000 | 2024-04-22 3:59PM EDT | 770.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 12,052 | 1,737 | 0.00% |
| NVDA240426C00775000 | 2024-04-22 3:59PM EDT | 775.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 11,985 | 1,245 | 0.00% |
| NVDA240426C00780000 | 2024-04-22 3:59PM EDT | 780.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 22,166 | 2,421 | 0.00% |
| NVDA240426C00785000 | 2024-04-22 3:59PM EDT | 785.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 25,271 | 2,410 | 0.00% |
| NVDA240426C00790000 | 2024-04-22 3:59PM EDT | 790.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 31,430 | 3,238 | 0.00% |
| NVDA240426C00795000 | 2024-04-22 3:59PM EDT | 795.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 24,890 | 3,290 | 0.00% |
| NVDA240426C00800000 | 2024-04-22 3:59PM EDT | 800.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 74,062 | 6,665 | 1.56% |
| NVDA240426C00805000 | 2024-04-22 3:59PM EDT | 805.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 11,866 | 2,197 | 3.13% |
| NVDA240426C00810000 | 2024-04-22 3:59PM EDT | 810.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25,052 | 4,620 | 3.13% |
| NVDA240426C00815000 | 2024-04-22 3:59PM EDT | 815.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10,818 | 3,181 | 6.25% |
| NVDA240426C00820000 | 2024-04-22 3:59PM EDT | 820.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 33,699 | 7,309 | 6.25% |
| NVDA240426C00825000 | 2024-04-22 3:59PM EDT | 825.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10,646 | 3,810 | 6.25% |
| NVDA240426C00830000 | 2024-04-22 3:59PM EDT | 830.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21,269 | 7,103 | 6.25% |
| NVDA240426C00835000 | 2024-04-22 3:59PM EDT | 835.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8,362 | 2,357 | 12.50% |
| NVDA240426C00840000 | 2024-04-22 3:59PM EDT | 840.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20,900 | 11,021 | 12.50% |
| NVDA240426C00845000 | 2024-04-22 3:59PM EDT | 845.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7,748 | 4,515 | 12.50% |
| NVDA240426C00850000 | 2024-04-22 3:59PM EDT | 850.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 45,348 | 10,553 | 12.50% |
| NVDA240426C00855000 | 2024-04-22 3:59PM EDT | 855.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4,556 | 3,359 | 12.50% |
| NVDA240426C00857500 | 2024-04-22 3:59PM EDT | 857.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,703 | 1,213 | 12.50% |
| NVDA240426C00860000 | 2024-04-22 3:59PM EDT | 860.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 12,915 | 6,919 | 12.50% |
| NVDA240426C00862500 | 2024-04-22 3:59PM EDT | 862.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,917 | 1,043 | 12.50% |
| NVDA240426C00865000 | 2024-04-22 3:59PM EDT | 865.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3,544 | 1,933 | 12.50% |
| NVDA240426C00867500 | 2024-04-22 3:59PM EDT | 867.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,640 | 984 | 12.50% |
| NVDA240426C00870000 | 2024-04-22 3:59PM EDT | 870.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4,632 | 3,187 | 12.50% |
| NVDA240426C00872500 | 2024-04-22 3:59PM EDT | 872.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,118 | 929 | 12.50% |
| NVDA240426C00875000 | 2024-04-22 3:59PM EDT | 875.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3,449 | 2,670 | 25.00% |
| NVDA240426C00877500 | 2024-04-22 3:59PM EDT | 877.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 969 | 900 | 25.00% |
| NVDA240426C00880000 | 2024-04-22 3:59PM EDT | 880.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8,517 | 7,513 | 25.00% |
| NVDA240426C00882500 | 2024-04-22 3:59PM EDT | 882.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,109 | 761 | 25.00% |
| NVDA240426C00885000 | 2024-04-22 3:59PM EDT | 885.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,163 | 3,677 | 25.00% |
| NVDA240426C00887500 | 2024-04-22 3:58PM EDT | 887.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 857 | 781 | 25.00% |
| NVDA240426C00890000 | 2024-04-22 3:59PM EDT | 890.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13,822 | 8,838 | 25.00% |
| NVDA240426C00892500 | 2024-04-22 3:58PM EDT | 892.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,819 | 1,754 | 25.00% |
| NVDA240426C00895000 | 2024-04-22 3:59PM EDT | 895.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13,749 | 10,216 | 25.00% |
| NVDA240426C00897500 | 2024-04-22 3:56PM EDT | 897.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 769 | 536 | 25.00% |
| NVDA240426C00900000 | 2024-04-22 3:59PM EDT | 900.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22,387 | 17,183 | 25.00% |
| NVDA240426C00902500 | 2024-04-22 3:45PM EDT | 902.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 507 | 569 | 25.00% |
| NVDA240426C00905000 | 2024-04-22 3:56PM EDT | 905.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,462 | 2,763 | 25.00% |
| NVDA240426C00907500 | 2024-04-22 3:58PM EDT | 907.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 581 | 639 | 25.00% |
| NVDA240426C00910000 | 2024-04-22 3:56PM EDT | 910.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,142 | 3,502 | 25.00% |
| NVDA240426C00912500 | 2024-04-22 3:56PM EDT | 912.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 556 | 887 | 25.00% |
| NVDA240426C00915000 | 2024-04-22 3:57PM EDT | 915.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,916 | 1,858 | 25.00% |
| NVDA240426C00920000 | 2024-04-22 3:59PM EDT | 920.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,103 | 2,975 | 25.00% |
| NVDA240426C00925000 | 2024-04-22 3:56PM EDT | 925.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,581 | 2,300 | 25.00% |
| NVDA240426C00930000 | 2024-04-22 3:58PM EDT | 930.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,445 | 2,222 | 25.00% |
| NVDA240426C00935000 | 2024-04-22 3:59PM EDT | 935.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 995 | 1,269 | 25.00% |
| NVDA240426C00940000 | 2024-04-22 3:59PM EDT | 940.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 953 | 1,775 | 25.00% |
| NVDA240426C00945000 | 2024-04-22 3:58PM EDT | 945.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 903 | 1,899 | 25.00% |
| NVDA240426C00950000 | 2024-04-22 3:59PM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,688 | 10,153 | 25.00% |
| NVDA240426C00955000 | 2024-04-22 3:57PM EDT | 955.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,053 | 1,338 | 25.00% |
| NVDA240426C00960000 | 2024-04-22 3:57PM EDT | 960.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 884 | 1,304 | 25.00% |
| NVDA240426C00965000 | 2024-04-22 3:59PM EDT | 965.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 802 | 1,354 | 25.00% |
| NVDA240426C00970000 | 2024-04-22 3:50PM EDT | 970.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,069 | 1,394 | 50.00% |
| NVDA240426C00975000 | 2024-04-22 3:56PM EDT | 975.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 326 | 2,060 | 50.00% |
| NVDA240426C00980000 | 2024-04-22 3:56PM EDT | 980.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,148 | 1,999 | 50.00% |
| NVDA240426C00985000 | 2024-04-22 3:54PM EDT | 985.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 693 | 604 | 50.00% |
| NVDA240426C00990000 | 2024-04-22 3:47PM EDT | 990.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 857 | 2,470 | 50.00% |
| NVDA240426C00995000 | 2024-04-22 3:58PM EDT | 995.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 231 | 1,051 | 50.00% |
| NVDA240426C01000000 | 2024-04-22 3:55PM EDT | 1,000.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,749 | 7,185 | 50.00% |
| NVDA240426C01010000 | 2024-04-22 3:52PM EDT | 1,010.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 358 | 1,382 | 50.00% |
| NVDA240426C01020000 | 2024-04-22 3:58PM EDT | 1,020.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 681 | 1,600 | 50.00% |
| NVDA240426C01030000 | 2024-04-22 3:57PM EDT | 1,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 895 | 50.00% |
| NVDA240426C01040000 | 2024-04-22 3:51PM EDT | 1,040.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 1,215 | 50.00% |
| NVDA240426C01050000 | 2024-04-22 3:59PM EDT | 1,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,597 | 2,471 | 50.00% |
| NVDA240426C01060000 | 2024-04-22 3:59PM EDT | 1,060.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 393 | 1,001 | 50.00% |
| NVDA240426C01070000 | 2024-04-22 3:59PM EDT | 1,070.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 272 | 788 | 50.00% |
| NVDA240426C01080000 | 2024-04-22 3:59PM EDT | 1,080.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 1,028 | 50.00% |
| NVDA240426C01090000 | 2024-04-22 3:59PM EDT | 1,090.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 152 | 934 | 50.00% |
| NVDA240426C01100000 | 2024-04-22 3:59PM EDT | 1,100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 982 | 4,905 | 50.00% |
| NVDA240426C01110000 | 2024-04-22 3:15PM EDT | 1,110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 473 | 894 | 50.00% |
| NVDA240426C01120000 | 2024-04-22 2:10PM EDT | 1,120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 1,997 | 50.00% |
| NVDA240426C01130000 | 2024-04-22 1:46PM EDT | 1,130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 636 | 50.00% |
| NVDA240426C01140000 | 2024-04-22 3:44PM EDT | 1,140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 1,316 | 50.00% |
| NVDA240426C01150000 | 2024-04-22 3:58PM EDT | 1,150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 366 | 3,572 | 50.00% |
| NVDA240426C01160000 | 2024-04-22 3:07PM EDT | 1,160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 334 | 50.00% |
| NVDA240426C01170000 | 2024-04-22 3:58PM EDT | 1,170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 539 | 50.00% |
| NVDA240426C01180000 | 2024-04-22 3:58PM EDT | 1,180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 266 | 50.00% |
| NVDA240426C01190000 | 2024-04-22 3:58PM EDT | 1,190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 623 | 50.00% |
| NVDA240426C01200000 | 2024-04-22 3:58PM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 1,672 | 50.00% |
| NVDA240426C01210000 | 2024-04-22 1:22PM EDT | 1,210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 376 | 50.00% |
| NVDA240426C01220000 | 2024-04-22 2:27PM EDT | 1,220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 331 | 50.00% |
| NVDA240426C01230000 | 2024-04-22 12:04PM EDT | 1,230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,009 | 50.00% |
| NVDA240426C01240000 | 2024-04-22 3:58PM EDT | 1,240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 225 | 50.00% |
| NVDA240426C01250000 | 2024-04-22 3:47PM EDT | 1,250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 365 | 50.00% |
| NVDA240426C01260000 | 2024-04-22 11:18AM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 296 | 50.00% |
| NVDA240426C01270000 | 2024-04-22 3:58PM EDT | 1,270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 200 | 50.00% |
| NVDA240426C01280000 | 2024-04-22 11:23AM EDT | 1,280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 50.00% |
| NVDA240426C01290000 | 2024-04-22 11:18AM EDT | 1,290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 50.00% |
| NVDA240426C01300000 | 2024-04-22 9:56AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 764 | 50.00% |
| NVDA240426C01310000 | 2024-04-19 3:50PM EDT | 1,310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 119 | 50.00% |
| NVDA240426C01320000 | 2024-04-22 9:56AM EDT | 1,320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| NVDA240426C01330000 | 2024-04-22 11:38AM EDT | 1,330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 50.00% |
| NVDA240426C01340000 | 2024-04-19 1:51PM EDT | 1,340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 332 | 50.00% |
| NVDA240426C01350000 | 2024-04-18 12:13PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 50.00% |
| NVDA240426C01360000 | 2024-04-22 9:35AM EDT | 1,360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| NVDA240426C01370000 | 2024-04-19 3:51PM EDT | 1,370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 60 | 50.00% |
| NVDA240426C01380000 | 2024-04-19 3:47PM EDT | 1,380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 105 | 50.00% |
| NVDA240426C01390000 | 2024-04-19 1:39PM EDT | 1,390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 128 | 50.00% |
| NVDA240426C01400000 | 2024-04-22 9:35AM EDT | 1,400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 1,155 | 50.00% |
| NVDA240426C01450000 | 2024-04-22 9:32AM EDT | 1,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 50.00% |
| NVDA240426C01500000 | 2024-04-22 9:34AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 50.00% |
| NVDA240426C01550000 | 2024-04-19 1:32PM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 628 | 50.00% |
| NVDA240426C01600000 | 2024-04-22 10:22AM EDT | 1,600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 21,439 | 50.00% |
| NVDA240426C01650000 | 2024-04-19 3:29PM EDT | 1,650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,046 | 8,265 | 50.00% |
| NVDA240426C01700000 | 2024-04-22 9:30AM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15,822 | 50.00% |
| NVDA240426C01750000 | 2024-04-19 3:30PM EDT | 1,750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,999 | 6,078 | 50.00% |
| NVDA240426C01790000 | 2024-04-22 11:17AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,799 | 50.00% |
| NVDA240426C01800000 | 2024-04-19 3:30PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,074 | 6,195 | 50.00% |
| NVDA240426C01810000 | 2024-04-05 9:34AM EDT | 1,810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 100.00% |
| NVDA240426C01820000 | 2024-04-16 1:11PM EDT | 1,820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 1,985 | 50.00% |
| NVDA240426C01830000 | 2024-04-09 9:42AM EDT | 1,830.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 100.00% |
| NVDA240426C01840000 | 2024-04-12 1:26PM EDT | 1,840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 100.00% |
| NVDA240426C01850000 | 2024-04-08 10:48AM EDT | 1,850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA240426C01860000 | 2024-04-19 2:11PM EDT | 1,860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 100.00% |
| NVDA240426C01870000 | 2024-03-27 11:53AM EDT | 1,870.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 100.00% |
| NVDA240426C01880000 | 2024-03-26 12:35PM EDT | 1,880.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| NVDA240426C01890000 | 2024-03-26 10:12AM EDT | 1,890.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 100.00% |
| NVDA240426C01900000 | 2024-04-22 12:40PM EDT | 1,900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 100.00% |
| NVDA240426C01910000 | 2024-04-02 9:30AM EDT | 1,910.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA240426C01920000 | 2024-04-15 1:18PM EDT | 1,920.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 293 | 50.00% |
| NVDA240426C01930000 | 2024-04-22 1:54PM EDT | 1,930.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| NVDA240426C01940000 | 2024-04-22 12:41PM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,519 | 50.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-22 12:53PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 82 | 50.00% |
| NVDA240426P00280000 | 2024-04-22 9:39AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240426P00300000 | 2024-04-19 3:40PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 64 | 50.00% |
| NVDA240426P00320000 | 2024-04-19 3:53PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 50.00% |
| NVDA240426P00340000 | 2024-04-22 9:39AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 100.00% |
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 50.00% |
| NVDA240426P00360000 | 2024-04-22 12:22PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 82 | 50.00% |
| NVDA240426P00370000 | 2024-04-22 12:24PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 611 | 50.00% |
| NVDA240426P00380000 | 2024-04-22 2:47PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,099 | 1,119 | 50.00% |
| NVDA240426P00390000 | 2024-04-22 2:26PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 581 | 597 | 50.00% |
| NVDA240426P00400000 | 2024-04-22 3:57PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 647 | 994 | 50.00% |
| NVDA240426P00410000 | 2024-04-22 3:55PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 676 | 601 | 50.00% |
| NVDA240426P00420000 | 2024-04-22 3:40PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 281 | 50.00% |
| NVDA240426P00430000 | 2024-04-22 2:31PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 372 | 434 | 50.00% |
| NVDA240426P00440000 | 2024-04-22 2:39PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 552 | 50.00% |
| NVDA240426P00450000 | 2024-04-22 3:54PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,181 | 2,190 | 50.00% |
| NVDA240426P00460000 | 2024-04-22 3:47PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 306 | 50.00% |
| NVDA240426P00470000 | 2024-04-22 3:53PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 744 | 992 | 50.00% |
| NVDA240426P00480000 | 2024-04-22 3:48PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,247 | 1,265 | 50.00% |
| NVDA240426P00490000 | 2024-04-22 3:46PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 473 | 663 | 50.00% |
| NVDA240426P00500000 | 2024-04-22 3:57PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,120 | 2,023 | 50.00% |
| NVDA240426P00510000 | 2024-04-22 3:58PM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 517 | 831 | 50.00% |
| NVDA240426P00520000 | 2024-04-22 3:59PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 918 | 1,275 | 50.00% |
| NVDA240426P00530000 | 2024-04-22 3:53PM EDT | 530.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 833 | 734 | 50.00% |
| NVDA240426P00540000 | 2024-04-22 3:59PM EDT | 540.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 754 | 875 | 50.00% |
| NVDA240426P00550000 | 2024-04-22 3:57PM EDT | 550.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,435 | 6,008 | 50.00% |
| NVDA240426P00560000 | 2024-04-22 3:53PM EDT | 560.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 900 | 559 | 50.00% |
| NVDA240426P00570000 | 2024-04-22 3:59PM EDT | 570.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,525 | 1,308 | 50.00% |
| NVDA240426P00580000 | 2024-04-22 3:59PM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,178 | 696 | 50.00% |
| NVDA240426P00590000 | 2024-04-22 3:59PM EDT | 590.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,598 | 1,357 | 50.00% |
| NVDA240426P00600000 | 2024-04-22 3:59PM EDT | 600.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,560 | 3,784 | 50.00% |
| NVDA240426P00610000 | 2024-04-22 3:59PM EDT | 610.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,249 | 768 | 50.00% |
| NVDA240426P00620000 | 2024-04-22 3:59PM EDT | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,921 | 1,491 | 50.00% |
| NVDA240426P00630000 | 2024-04-22 3:59PM EDT | 630.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,240 | 1,809 | 50.00% |
| NVDA240426P00640000 | 2024-04-22 3:58PM EDT | 640.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,685 | 1,025 | 50.00% |
| NVDA240426P00650000 | 2024-04-22 3:59PM EDT | 650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,591 | 8,904 | 50.00% |
| NVDA240426P00660000 | 2024-04-22 3:58PM EDT | 660.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,155 | 1,289 | 25.00% |
| NVDA240426P00670000 | 2024-04-22 3:59PM EDT | 670.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4,227 | 3,048 | 25.00% |
| NVDA240426P00680000 | 2024-04-22 3:59PM EDT | 680.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5,130 | 4,540 | 25.00% |
| NVDA240426P00690000 | 2024-04-22 3:59PM EDT | 690.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5,192 | 2,562 | 25.00% |
| NVDA240426P00700000 | 2024-04-22 3:59PM EDT | 700.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32,355 | 8,515 | 25.00% |
| NVDA240426P00710000 | 2024-04-22 3:59PM EDT | 710.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7,198 | 2,546 | 25.00% |
| NVDA240426P00720000 | 2024-04-22 3:59PM EDT | 720.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 9,148 | 4,119 | 25.00% |
| NVDA240426P00725000 | 2024-04-22 3:59PM EDT | 725.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 7,920 | 3,923 | 12.50% |
| NVDA240426P00730000 | 2024-04-22 3:59PM EDT | 730.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10,356 | 2,756 | 12.50% |
| NVDA240426P00735000 | 2024-04-22 3:59PM EDT | 735.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4,514 | 1,676 | 12.50% |
| NVDA240426P00740000 | 2024-04-22 3:59PM EDT | 740.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14,138 | 4,549 | 12.50% |
| NVDA240426P00745000 | 2024-04-22 3:59PM EDT | 745.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7,488 | 2,180 | 12.50% |
| NVDA240426P00750000 | 2024-04-22 3:59PM EDT | 750.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 32,628 | 6,324 | 12.50% |
| NVDA240426P00755000 | 2024-04-22 3:59PM EDT | 755.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8,409 | 2,692 | 12.50% |
| NVDA240426P00760000 | 2024-04-22 3:59PM EDT | 760.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 19,103 | 3,857 | 12.50% |
| NVDA240426P00765000 | 2024-04-22 3:59PM EDT | 765.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 12,486 | 3,045 | 6.25% |
| NVDA240426P00770000 | 2024-04-22 3:59PM EDT | 770.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 25,727 | 3,842 | 6.25% |
| NVDA240426P00775000 | 2024-04-22 3:59PM EDT | 775.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20,967 | 3,138 | 6.25% |
| NVDA240426P00780000 | 2024-04-22 3:59PM EDT | 780.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 28,007 | 4,115 | 3.13% |
| NVDA240426P00785000 | 2024-04-22 3:59PM EDT | 785.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 21,694 | 3,924 | 3.13% |
| NVDA240426P00790000 | 2024-04-22 3:59PM EDT | 790.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 23,646 | 4,575 | 1.56% |
| NVDA240426P00795000 | 2024-04-22 3:59PM EDT | 795.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 16,544 | 4,489 | 0.10% |
| NVDA240426P00800000 | 2024-04-22 3:59PM EDT | 800.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 15,763 | 6,543 | 0.00% |
| NVDA240426P00805000 | 2024-04-22 3:59PM EDT | 805.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5,377 | 2,553 | 0.00% |
| NVDA240426P00810000 | 2024-04-22 3:59PM EDT | 810.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4,946 | 2,632 | 0.00% |
| NVDA240426P00815000 | 2024-04-22 3:59PM EDT | 815.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2,188 | 2,026 | 0.00% |
| NVDA240426P00820000 | 2024-04-22 3:58PM EDT | 820.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2,913 | 3,619 | 0.00% |
| NVDA240426P00825000 | 2024-04-22 3:57PM EDT | 825.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 2,225 | 2,534 | 0.00% |
| NVDA240426P00830000 | 2024-04-22 3:59PM EDT | 830.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1,531 | 2,412 | 0.00% |
| NVDA240426P00835000 | 2024-04-22 3:55PM EDT | 835.00 | 44.87 | 0.00 | 0.00 | 0.00 | - | 774 | 1,702 | 0.00% |
| NVDA240426P00840000 | 2024-04-22 3:59PM EDT | 840.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | 1,109 | 2,147 | 0.00% |
| NVDA240426P00845000 | 2024-04-22 3:59PM EDT | 845.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1,190 | 2,944 | 0.00% |
| NVDA240426P00850000 | 2024-04-22 3:59PM EDT | 850.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1,278 | 3,686 | 0.00% |
| NVDA240426P00855000 | 2024-04-22 3:59PM EDT | 855.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 251 | 893 | 0.00% |
| NVDA240426P00857500 | 2024-04-22 3:55PM EDT | 857.50 | 64.45 | 0.00 | 0.00 | 0.00 | - | 23 | 819 | 0.00% |
| NVDA240426P00860000 | 2024-04-22 3:59PM EDT | 860.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 311 | 1,929 | 0.00% |
| NVDA240426P00862500 | 2024-04-22 11:20AM EDT | 862.50 | 90.25 | 0.00 | 0.00 | 0.00 | - | 29 | 371 | 0.00% |
| NVDA240426P00865000 | 2024-04-22 3:10PM EDT | 865.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 288 | 1,032 | 0.00% |
| NVDA240426P00867500 | 2024-04-22 2:21PM EDT | 867.50 | 70.45 | 0.00 | 0.00 | 0.00 | - | 4 | 385 | 0.00% |
| NVDA240426P00870000 | 2024-04-22 3:52PM EDT | 870.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 310 | 1,275 | 0.00% |
| NVDA240426P00872500 | 2024-04-22 3:51PM EDT | 872.50 | 79.47 | 0.00 | 0.00 | 0.00 | - | 31 | 449 | 0.00% |
| NVDA240426P00875000 | 2024-04-22 3:58PM EDT | 875.00 | 81.29 | 0.00 | 0.00 | 0.00 | - | 624 | 1,435 | 0.00% |
| NVDA240426P00877500 | 2024-04-22 3:47PM EDT | 877.50 | 81.86 | 0.00 | 0.00 | 0.00 | - | 122 | 325 | 0.00% |
| NVDA240426P00880000 | 2024-04-22 3:58PM EDT | 880.00 | 86.28 | 0.00 | 0.00 | 0.00 | - | 322 | 1,489 | 0.00% |
| NVDA240426P00882500 | 2024-04-22 2:18PM EDT | 882.50 | 85.43 | 0.00 | 0.00 | 0.00 | - | 7 | 319 | 0.00% |
| NVDA240426P00885000 | 2024-04-22 3:36PM EDT | 885.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 115 | 869 | 0.00% |
| NVDA240426P00887500 | 2024-04-22 11:17AM EDT | 887.50 | 113.31 | 0.00 | 0.00 | 0.00 | - | 8 | 174 | 0.00% |
| NVDA240426P00890000 | 2024-04-22 3:46PM EDT | 890.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 115 | 863 | 0.00% |
| NVDA240426P00892500 | 2024-04-22 1:31PM EDT | 892.50 | 97.42 | 0.00 | 0.00 | 0.00 | - | 17 | 196 | 0.00% |
| NVDA240426P00895000 | 2024-04-22 3:59PM EDT | 895.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 99 | 1,199 | 0.00% |
| NVDA240426P00897500 | 2024-04-22 3:00PM EDT | 897.50 | 99.50 | 0.00 | 0.00 | 0.00 | - | 32 | 118 | 0.00% |
| NVDA240426P00900000 | 2024-04-22 3:59PM EDT | 900.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 262 | 1,520 | 0.00% |
| NVDA240426P00902500 | 2024-04-22 3:01PM EDT | 902.50 | 105.35 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| NVDA240426P00905000 | 2024-04-22 3:44PM EDT | 905.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 66 | 317 | 0.00% |
| NVDA240426P00907500 | 2024-04-22 2:41PM EDT | 907.50 | 114.00 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| NVDA240426P00910000 | 2024-04-22 3:55PM EDT | 910.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 53 | 116 | 0.00% |
| NVDA240426P00912500 | 2024-04-22 3:24PM EDT | 912.50 | 118.47 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 0.00% |
| NVDA240426P00915000 | 2024-04-22 3:59PM EDT | 915.00 | 120.77 | 0.00 | 0.00 | 0.00 | - | 47 | 21 | 0.00% |
| NVDA240426P00920000 | 2024-04-22 3:46PM EDT | 920.00 | 124.92 | 0.00 | 0.00 | 0.00 | - | 48 | 216 | 0.00% |
| NVDA240426P00925000 | 2024-04-22 1:11PM EDT | 925.00 | 137.11 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| NVDA240426P00930000 | 2024-04-22 3:52PM EDT | 930.00 | 138.15 | 0.00 | 0.00 | 0.00 | - | 25 | 6 | 0.00% |
| NVDA240426P00935000 | 2024-04-22 2:59PM EDT | 935.00 | 136.98 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA240426P00940000 | 2024-04-22 11:34AM EDT | 940.00 | 160.25 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVDA240426P00945000 | 2024-04-19 12:38PM EDT | 945.00 | 137.62 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| NVDA240426P00950000 | 2024-04-22 3:52PM EDT | 950.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 36 | 8 | 0.00% |
| NVDA240426P00955000 | 2024-04-22 3:39PM EDT | 955.00 | 165.40 | 0.00 | 0.00 | 0.00 | - | 15 | 2 | 0.00% |
| NVDA240426P00960000 | 2024-04-22 9:55AM EDT | 960.00 | 167.76 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NVDA240426P00965000 | 2024-04-22 10:42AM EDT | 965.00 | 183.73 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA240426P00970000 | 2024-04-22 10:44AM EDT | 970.00 | 191.35 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 0.00% |
| NVDA240426P00975000 | 2024-04-19 3:47PM EDT | 975.00 | 218.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240426P00980000 | 2024-04-18 9:33AM EDT | 980.00 | 134.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240426P00990000 | 2024-04-22 9:41AM EDT | 990.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P00995000 | 2024-04-18 9:35AM EDT | 995.00 | 152.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01000000 | 2024-04-22 3:56PM EDT | 1,000.00 | 207.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240426P01010000 | 2024-04-19 2:15PM EDT | 1,010.00 | 223.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01020000 | 2024-04-19 10:45AM EDT | 1,020.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P01030000 | 2024-04-19 2:19PM EDT | 1,030.00 | 240.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01040000 | 2024-04-05 3:24PM EDT | 1,040.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 1,050.00 | 226.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 1,060.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426P01070000 | 2024-04-05 9:39AM EDT | 1,070.00 | 207.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01080000 | 2024-04-08 1:13PM EDT | 1,080.00 | 208.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 1,090.00 | 211.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 1,100.00 | 254.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 1,110.00 | 216.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 1,120.00 | 225.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240426P01130000 | 2024-04-01 10:36AM EDT | 1,130.00 | 214.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 1,150.00 | 268.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 1,160.00 | 266.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01180000 | 2024-03-27 10:35AM EDT | 1,180.00 | 278.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 1,200.00 | 330.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240426P01210000 | 2024-04-16 9:48AM EDT | 1,210.00 | 346.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01220000 | 2024-04-11 9:37AM EDT | 1,220.00 | 337.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01250000 | 2024-04-08 12:30PM EDT | 1,250.00 | 378.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01260000 | 2024-04-01 9:38AM EDT | 1,260.00 | 340.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01280000 | 2024-03-20 3:43PM EDT | 1,280.00 | 380.35 | 510.00 | 525.00 | 0.00 | - | - | 0 | 427.27% |
| NVDA240426P01300000 | 2024-04-19 3:47PM EDT | 1,300.00 | 543.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P01340000 | 2024-03-19 11:19AM EDT | 1,340.00 | 474.55 | 490.50 | 495.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 1,400.00 | 493.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 1,500.00 | 574.42 | 735.35 | 740.30 | 0.00 | - | 2 | 0 | 511.47% |
| NVDA240426P01550000 | 2024-03-25 10:59AM EDT | 1,550.00 | 590.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01650000 | 2024-04-16 10:16AM EDT | 1,650.00 | 771.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426P01700000 | 2024-03-14 10:06AM EDT | 1,700.00 | 816.65 | 815.60 | 820.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01750000 | 2024-03-13 11:33AM EDT | 1,750.00 | 858.75 | 857.80 | 862.45 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01790000 | 2024-03-14 10:07AM EDT | 1,790.00 | 906.50 | 905.55 | 910.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01800000 | 2024-03-13 11:33AM EDT | 1,800.00 | 908.90 | 907.80 | 912.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240426P01820000 | 2024-03-14 10:07AM EDT | 1,820.00 | 936.40 | 935.55 | 940.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01830000 | 2024-03-14 10:07AM EDT | 1,830.00 | 945.85 | 945.50 | 952.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 986.35 | 985.55 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
