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
129.24+1.84 (+1.44%)
收市:04:00PM EDT
129.90 +0.66 (+0.51%)
收市後: 07:59PM EDT
價內期權
拍板:102.00
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
NVDA240719C001020002024-07-12 3:59PM EDT2024-07-1927.3026.7529.15-0.46-1.66%1216,244122.07%
NVDA240726C001020002024-07-12 2:11PM EDT2024-07-2629.7126.5029.30+0.96+3.34%515884.81%
NVDA240802C001020002024-07-12 2:11PM EDT2024-08-0229.9627.3029.70+1.36+4.76%34482.10%
NVDA240816C001020002024-07-12 11:58AM EDT2024-08-1630.2028.0031.20+2.25+8.05%175,90577.66%
NVDA240920C001020002024-07-12 1:00PM EDT2024-09-2031.7529.7032.80+1.55+5.13%15,45867.22%
NVDA241018C001020002024-07-12 3:31PM EDT2024-10-1833.0031.5532.85+1.85+5.94%191,76462.26%
NVDA241115C001020002024-07-12 1:01PM EDT2024-11-1534.2032.7035.30+1.60+4.91%23,76563.46%
NVDA241220C001020002024-07-12 3:41PM EDT2024-12-2035.6934.7537.55+0.49+1.39%502,85364.73%
NVDA250117C001020002024-07-11 2:16PM EDT2025-01-1735.1435.3038.600.00-464,35462.62%
NVDA250221C001020002024-07-12 3:42PM EDT2025-02-2138.6036.8542.00+0.73+1.93%31,57665.53%
NVDA250321C001020002024-07-12 10:33AM EDT2025-03-2139.3038.4040.95+1.65+4.38%63,76262.54%
NVDA250620C001020002024-07-10 2:49PM EDT2025-06-2046.3041.2043.100.00-4434,09859.95%
NVDA250919C001020002024-07-11 12:47PM EDT2025-09-1944.8044.5045.200.00-7173259.40%
NVDA251219C001020002024-07-11 10:28AM EDT2025-12-1949.7546.7047.950.00-1070659.08%
NVDA260116C001020002024-07-09 9:40AM EDT2026-01-1650.0047.8050.200.00-11,41360.91%
NVDA260618C001020002024-06-28 11:05AM EDT2026-06-1850.1550.2553.900.00-176459.36%
NVDA261218C001020002024-07-12 12:49PM EDT2026-12-1857.1555.3057.90-0.27-0.47%111,36760.13%
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
NVDA240719P001020002024-07-12 3:56PM EDT2024-07-190.050.030.05-0.03-37.50%1347,74973.44%
NVDA240726P001020002024-07-12 3:04PM EDT2024-07-260.110.110.13-0.09-45.00%6455060.74%
NVDA240802P001020002024-07-12 3:50PM EDT2024-08-020.270.260.28-0.10-27.03%17743557.18%
NVDA240816P001020002024-07-12 3:36PM EDT2024-08-160.620.680.73-0.23-27.06%706,31254.49%
NVDA240823P001020002024-07-12 3:48PM EDT2024-08-231.401.091.79-0.20-12.50%1112260.40%
NVDA240920P001020002024-07-12 3:17PM EDT2024-09-202.452.432.46-0.26-9.59%1365,24655.62%
NVDA241018P001020002024-07-12 3:37PM EDT2024-10-183.013.203.30-0.44-12.75%171,57852.23%
NVDA241115P001020002024-07-12 1:46PM EDT2024-11-153.754.054.20-0.35-8.54%771,15750.71%
NVDA241220P001020002024-07-12 3:11PM EDT2024-12-204.905.255.45-0.55-10.09%73,66950.27%
NVDA250117P001020002024-07-12 10:51AM EDT2025-01-175.655.906.10-0.65-10.32%52,31049.32%
NVDA250221P001020002024-07-12 11:59AM EDT2025-02-216.806.907.20-0.75-9.93%62,03649.13%
NVDA250321P001020002024-07-12 2:49PM EDT2025-03-217.157.557.90+0.40+5.93%3876648.57%
NVDA250620P001020002024-07-12 12:09PM EDT2025-06-209.659.6010.10-0.45-4.46%33,34647.53%
NVDA250919P001020002024-07-12 11:25AM EDT2025-09-1911.4510.6013.25-0.40-3.38%1077949.54%
NVDA251219P001020002024-07-10 1:03PM EDT2025-12-1912.3713.4013.850.00-2001,45946.29%
NVDA260116P001020002024-07-12 2:09PM EDT2026-01-1613.4013.3514.10+0.70+5.51%10581345.61%
NVDA260618P001020002024-06-18 3:38PM EDT2026-06-1815.5514.2520.250.00-1040051.27%
NVDA261218P001020002024-07-09 3:32PM EDT2026-12-1818.3016.6519.350.00-1151644.27%