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
117.93-3.16 (-2.61%)
收市:04:00PM EDT
118.00 +0.07 (+0.06%)
收市後: 07:59PM EDT
價內期權
拍板:101.00
認購期權範圍2024年7月26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
NVDA240726C001010002024-07-19 2:49PM EDT2024-07-2617.9716.9517.75-2.76-13.31%22313885.25%
NVDA240802C001010002024-07-19 3:17PM EDT2024-08-0218.2017.5018.15-1.25-6.43%729271.00%
NVDA240816C001010002024-07-19 9:49AM EDT2024-08-1618.7018.6019.00-2.50-11.79%334,67463.14%
NVDA240823C001010002024-07-19 2:29PM EDT2024-08-2319.3019.0519.55-2.20-10.23%58161.74%
NVDA240920C001010002024-07-19 10:21AM EDT2024-09-2023.1922.0022.20-1.18-4.84%675,32665.58%
NVDA241018C001010002024-07-19 1:11PM EDT2024-10-1823.4023.3523.60-2.00-7.87%3071861.85%
NVDA241115C001010002024-07-19 2:54PM EDT2024-11-1525.0524.8025.10-2.38-8.68%344,49260.78%
NVDA241220C001010002024-07-19 3:26PM EDT2024-12-2027.3026.7527.00+1.86+7.31%112,30560.96%
NVDA250117C001010002024-07-19 1:38PM EDT2025-01-1727.8527.8028.05-2.24-7.44%174,75759.80%
NVDA250221C001010002024-07-19 12:27PM EDT2025-02-2130.1028.8529.60-0.35-1.15%699458.97%
NVDA250620C001010002024-07-19 2:27PM EDT2025-06-2033.8533.6034.00-2.05-5.71%67,72059.23%
NVDA251219C001010002024-07-18 1:45PM EDT2025-12-1941.0539.1039.750.00-1401,54759.44%
NVDA260116C001010002024-07-15 12:15PM EDT2026-01-1647.9539.8540.400.00-11,39959.33%
NVDA260618C001010002024-07-18 10:40AM EDT2026-06-1844.1043.6544.450.00-139259.60%
NVDA261218C001010002024-07-12 2:08PM EDT2026-12-1850.2047.5548.65-8.25-14.11%181459.74%
認沽盤範圍2024年7月26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
NVDA240726P001010002024-07-19 3:58PM EDT2024-07-260.210.190.21-0.09-30.00%1,4114,70772.46%
NVDA240802P001010002024-07-19 3:58PM EDT2024-08-020.520.520.56+0.05+10.64%9,02955961.67%
NVDA240816P001010002024-07-19 3:52PM EDT2024-08-161.381.321.36+0.29+26.61%7524,19956.06%
NVDA240823P001010002024-07-19 3:52PM EDT2024-08-231.701.651.73+0.30+21.43%1,01937054.20%
NVDA240920P001010002024-07-19 2:41PM EDT2024-09-204.084.054.15+0.58+16.57%1524,41058.35%
NVDA241018P001010002024-07-19 3:47PM EDT2024-10-185.055.005.10+0.74+17.17%2211,29353.77%
NVDA241115P001010002024-07-19 3:45PM EDT2024-11-156.056.006.15+0.23+3.95%1732,79951.84%
NVDA241220P001010002024-07-19 3:45PM EDT2024-12-207.457.407.55+0.85+12.88%344,54751.21%
NVDA250117P001010002024-07-19 3:38PM EDT2025-01-178.108.108.25+0.40+5.19%373,35649.93%
NVDA250221P001010002024-07-17 1:14PM EDT2025-02-219.009.009.200.00-311,15448.87%
NVDA250620P001010002024-07-19 3:33PM EDT2025-06-2011.8511.9512.20+0.05+0.42%1401,41947.13%
NVDA251219P001010002024-07-18 12:59PM EDT2025-12-1915.0515.5515.900.00-149945.68%
NVDA260116P001010002024-07-18 1:24PM EDT2026-01-1616.1515.6516.30+0.93+6.11%3579045.30%
NVDA260618P001010002024-07-18 12:13PM EDT2026-06-1818.2718.3518.700.00-179444.34%
NVDA261218P001010002024-07-11 1:10PM EDT2026-12-1818.5320.7021.100.00-227643.32%