香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
133.15+2.17 (+1.66%)
市場開市。 截至 10:31AM EDT。
價內期權
拍板:100.00
認購期權範圍2024年6月21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
NVDA240621C001000002024-06-18 10:14AM EDT2024-06-2133.7033.4533.65+2.60+8.37%409122,910164.75%
NVDA240628C001000002024-06-18 10:08AM EDT2024-06-2833.4533.6533.80+0.90+2.76%364,180107.23%
NVDA240705C001000002024-06-18 9:53AM EDT2024-07-0532.5533.9534.20-0.05-0.15%193293.70%
NVDA240712C001000002024-06-18 9:33AM EDT2024-07-1231.8534.1534.50-0.93-2.84%549384.57%
NVDA240719C001000002024-06-18 10:14AM EDT2024-07-1934.4534.3034.45+2.45+7.73%60551,79175.59%
NVDA240726C001000002024-06-17 12:49PM EDT2024-07-2632.5534.5534.90-1.00-2.98%933473.49%
NVDA240802C001000002024-06-18 9:41AM EDT2024-08-0232.9034.8535.10+0.24+0.73%121470.70%
NVDA240816C001000002024-06-18 10:12AM EDT2024-08-1635.2535.4535.70+2.19+6.62%10632,56167.77%
NVDA240920C001000002024-06-18 10:14AM EDT2024-09-2037.5037.1037.35+2.15+6.08%182064.99%
NVDA241018C001000002024-06-18 10:07AM EDT2024-10-1838.2038.4038.70+2.09+5.79%88,85264.14%
NVDA241115C001000002024-06-18 10:10AM EDT2024-11-1539.4039.7039.95+1.40+3.68%49,35963.62%
NVDA241220C001000002024-06-18 10:09AM EDT2024-12-2040.9041.2041.45+1.60+4.07%1928,93163.16%
NVDA250117C001000002024-06-18 10:15AM EDT2025-01-1742.3042.1042.45+2.20+5.49%7551,29862.23%
NVDA250221C001000002024-06-17 3:53PM EDT2025-02-2142.0543.5543.850.00-3633,88362.26%
NVDA250321C001000002024-06-18 10:14AM EDT2025-03-2144.8044.4044.85+1.80+4.19%3411,24561.80%
NVDA250620C001000002024-06-18 10:11AM EDT2025-06-2047.9047.6047.85+1.06+2.26%15117,84361.52%
NVDA250919C001000002024-06-18 9:30AM EDT2025-09-1949.0550.4051.10-0.40-0.81%11,38561.89%
NVDA251219C001000002024-06-17 2:58PM EDT2025-12-1952.2353.2553.55-0.27-0.51%510,15361.95%
NVDA260116C001000002024-06-18 10:11AM EDT2026-01-1653.8054.0554.40+0.70+1.32%9326,15462.07%
NVDA260618C001000002024-06-18 9:54AM EDT2026-06-1857.0057.6058.20-0.10-0.18%110,32361.72%
NVDA261218C001000002024-06-18 10:14AM EDT2026-12-1861.9861.7062.20+1.98+3.30%5017,47561.69%
認沽盤範圍2024年6月21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
NVDA240621P001000002024-06-18 10:15AM EDT2024-06-210.010.010.02-0.01-50.00%40689,916103.13%
NVDA240628P001000002024-06-18 10:13AM EDT2024-06-280.060.060.07-0.04-36.36%14216,93973.83%
NVDA240705P001000002024-06-18 10:15AM EDT2024-07-050.110.110.12-0.03-18.75%539,88462.50%
NVDA240712P001000002024-06-18 10:09AM EDT2024-07-120.220.210.23-0.01-4.35%303,02658.98%
NVDA240719P001000002024-06-18 10:13AM EDT2024-07-190.350.350.35-0.07-16.67%41747,94056.74%
NVDA240726P001000002024-06-18 10:14AM EDT2024-07-260.440.440.48-0.05-10.20%111,97854.30%
NVDA240802P001000002024-06-18 10:09AM EDT2024-08-020.590.560.62-0.08-11.94%4911052.73%
NVDA240816P001000002024-06-18 10:15AM EDT2024-08-160.900.880.90-0.12-11.65%60117,02350.83%
NVDA240920P001000002024-06-18 10:15AM EDT2024-09-202.192.192.20-0.24-9.92%34424,75152.15%
NVDA241018P001000002024-06-18 10:10AM EDT2024-10-182.902.852.93-0.25-7.94%1887,64250.28%
NVDA241115P001000002024-06-17 3:59PM EDT2024-11-154.003.653.80+0.05+1.27%1050.18%
NVDA241220P001000002024-06-18 10:05AM EDT2024-12-204.764.754.85-0.39-7.57%44323,97149.85%
NVDA250117P001000002024-06-18 10:15AM EDT2025-01-175.305.255.35-0.33-5.84%8219,39848.44%
NVDA250221P001000002024-06-17 3:07PM EDT2025-02-216.506.206.350.00-11114,75648.44%
NVDA250321P001000002024-06-18 10:10AM EDT2025-03-216.956.857.00-0.27-3.74%17,59248.05%
NVDA250620P001000002024-06-18 10:12AM EDT2025-06-208.978.909.00-0.33-3.55%448,86447.14%
NVDA250919P001000002024-06-17 12:59PM EDT2025-09-1911.0410.6010.800.00-364646.46%
NVDA251219P001000002024-06-18 10:06AM EDT2025-12-1912.4912.3512.50-0.17-1.34%2975,55446.03%
NVDA260116P001000002024-06-18 9:50AM EDT2026-01-1613.0512.7012.90-0.28-2.10%19,79345.72%
NVDA260618P001000002024-06-18 10:14AM EDT2026-06-1815.0515.0515.30-0.31-1.97%155,25944.97%
NVDA261218P001000002024-06-18 9:54AM EDT2026-12-1817.6617.4517.65+0.01+0.06%1125,23343.97%