香港股市 將在 3 小時 50 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
121.09+3.10 (+2.63%)
收市:04:00PM EDT
122.22 +1.13 (+0.93%)
收市後: 05:40PM EDT
價內期權
拍板:115.00
認購期權範圍2024年7月19日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA240719C001150002024-07-18 3:59PM EDT2024-07-196.656.306.90+2.25+51.14%11,42133,61469.82%
NVDA240726C001150002024-07-18 3:59PM EDT2024-07-268.007.658.20+2.00+33.33%14,7764,09256.76%
NVDA240802C001150002024-07-18 3:59PM EDT2024-08-029.258.859.30+2.03+28.12%1,5792,32055.84%
NVDA240809C001150002024-07-18 3:56PM EDT2024-08-0910.169.7012.00+1.63+19.11%20241062.76%
NVDA240816C001150002024-07-18 3:59PM EDT2024-08-1610.9010.8010.95+1.97+22.06%2,75613,07055.15%
NVDA240823C001150002024-07-18 3:56PM EDT2024-08-2311.6011.2011.65+2.05+21.47%30364753.53%
NVDA240830C001150002024-07-18 3:59PM EDT2024-08-3014.0513.7514.10+1.95+16.12%47188464.99%
NVDA240920C001150002024-07-18 3:59PM EDT2024-09-2015.3015.0515.75+1.80+13.33%60812,03861.12%
NVDA241018C001150002024-07-18 3:48PM EDT2024-10-1817.1516.8018.20+1.82+11.87%1,8413,03260.18%
NVDA241115C001150002024-07-18 3:47PM EDT2024-11-1518.7018.6019.25+1.72+10.13%6887,75358.15%
NVDA241220C001150002024-07-18 3:25PM EDT2024-12-2019.9520.8021.30+0.95+5.00%2284,56858.30%
NVDA250117C001150002024-07-18 3:56PM EDT2025-01-1722.3822.0024.65+2.08+10.25%17410,06060.69%
NVDA250221C001150002024-07-18 3:21PM EDT2025-02-2122.6523.5025.40+0.50+2.26%182,16358.81%
NVDA250321C001150002024-07-18 3:56PM EDT2025-03-2125.3025.1525.50+1.60+6.75%6166857.71%
NVDA250620C001150002024-07-18 3:44PM EDT2025-06-2028.6028.5031.70+1.65+6.12%1334,49560.30%
NVDA250919C001150002024-07-18 3:50PM EDT2025-09-1932.0031.7537.00+1.71+5.65%111,09562.35%
NVDA251219C001150002024-07-18 11:15AM EDT2025-12-1932.4034.8035.35-0.60-1.82%42,21357.95%
NVDA260116C001150002024-07-18 2:34PM EDT2026-01-1635.1335.6041.25+1.18+3.48%84512,13162.68%
NVDA260618C001150002024-07-18 3:27PM EDT2026-06-1839.0939.7040.45+0.65+1.69%3152158.15%
NVDA261218C001150002024-07-18 3:39PM EDT2026-12-1844.1044.2050.00+1.40+3.28%2691,93862.39%
認沽盤範圍2024年7月19日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA240719P001150002024-07-18 3:59PM EDT2024-07-190.200.200.22-1.22-85.92%120,897109,94453.42%
NVDA240726P001150002024-07-18 3:59PM EDT2024-07-261.541.451.82-1.28-45.39%33,48220,78053.54%
NVDA240802P001150002024-07-18 3:59PM EDT2024-08-022.582.512.71-1.42-35.50%5,7389,04051.61%
NVDA240809P001150002024-07-18 3:56PM EDT2024-08-093.403.303.75-1.31-27.81%2,4863,99551.59%
NVDA240816P001150002024-07-18 3:59PM EDT2024-08-164.003.904.15-1.40-25.93%6,58923,14650.15%
NVDA240823P001150002024-07-18 3:59PM EDT2024-08-234.544.454.80-1.41-23.70%4835,20249.77%
NVDA240830P001150002024-07-18 3:59PM EDT2024-08-306.876.708.30-1.28-15.71%1,0551,81662.88%
NVDA240920P001150002024-07-18 3:59PM EDT2024-09-207.957.858.15-1.40-14.97%1,06932,02454.34%
NVDA241018P001150002024-07-18 3:54PM EDT2024-10-189.529.059.30-0.98-9.33%2,0189,68350.53%
NVDA241115P001150002024-07-18 3:12PM EDT2024-11-1511.1510.3510.55-0.35-3.04%3086,25749.51%
NVDA241220P001150002024-07-18 3:55PM EDT2024-12-2012.3012.0012.25-0.97-7.31%2714,84049.28%
NVDA250117P001150002024-07-18 3:55PM EDT2025-01-1713.1512.6513.00-0.95-6.74%18710,02947.68%
NVDA250221P001150002024-07-18 3:49PM EDT2025-02-2114.1413.8014.70-0.86-5.73%1,0961,26548.49%
NVDA250321P001150002024-07-18 3:49PM EDT2025-03-2115.0014.9015.10-1.00-6.25%353,21846.72%
NVDA250620P001150002024-07-18 3:58PM EDT2025-06-2017.4517.1517.65-1.15-6.18%47,15545.74%
NVDA250919P001150002024-07-18 1:29PM EDT2025-09-1919.7819.2520.00-0.72-3.51%8380545.36%
NVDA251219P001150002024-07-18 3:31PM EDT2025-12-1921.8521.1521.55-0.53-2.37%170944.07%
NVDA260116P001150002024-07-18 1:09PM EDT2026-01-1622.2521.6522.05-0.60-2.63%126,06843.83%
NVDA260618P001150002024-07-18 12:05PM EDT2026-06-1825.5524.2025.30-0.39-1.50%602,02043.97%
NVDA261218P001150002024-07-18 12:53PM EDT2026-12-1827.6026.5527.40-0.45-1.60%601,83642.19%