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:104.00
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
NVDA240726C001040002024-07-19 12:33PM EDT2024-07-2614.6514.2015.05-2.95-16.76%6828983.30%
NVDA240802C001040002024-07-19 2:14PM EDT2024-08-0215.4514.7517.20-1.95-11.21%2455282.54%
NVDA240816C001040002024-07-19 3:02PM EDT2024-08-1616.7516.1016.50-1.34-7.41%756,29060.96%
NVDA240823C001040002024-07-19 3:56PM EDT2024-08-2317.0016.6517.00+0.85+5.26%213559.40%
NVDA240920C001040002024-07-19 2:57PM EDT2024-09-2020.1519.8520.20-2.20-9.84%344,96064.80%
NVDA241018C001040002024-07-19 3:32PM EDT2024-10-1821.5521.3521.60-1.78-7.63%902,93661.13%
NVDA241115C001040002024-07-19 12:43PM EDT2024-11-1523.3522.8523.20-0.58-2.42%253,81860.13%
NVDA241220C001040002024-07-19 3:53PM EDT2024-12-2025.0024.9025.20-1.85-6.89%321,96360.45%
NVDA250117C001040002024-07-18 1:42PM EDT2025-01-1727.5726.0026.250.00-2594,30459.28%
NVDA250221C001040002024-07-18 3:42PM EDT2025-02-2129.6827.3527.850.00-12,43358.89%
NVDA250321C001040002024-07-19 3:38PM EDT2025-03-2128.9528.6029.05-0.90-3.02%6463,45059.02%
NVDA250620C001040002024-07-19 12:12PM EDT2025-06-2033.2531.9532.40-0.40-1.19%132,81658.80%
NVDA250919C001040002024-07-19 2:47PM EDT2025-09-1935.0034.7535.50-1.65-4.50%41,12058.75%
NVDA251219C001040002024-07-19 9:30AM EDT2025-12-1939.5637.6038.30+1.43+3.75%994959.11%
NVDA260116C001040002024-07-11 11:26AM EDT2026-01-1646.7338.4038.950.00-91,83459.03%
NVDA260618C001040002024-07-01 1:12PM EDT2026-06-1847.0142.3043.050.00-5123259.30%
NVDA261218C001040002024-07-19 2:10PM EDT2026-12-1847.0046.2047.35+0.14+0.30%1255159.42%
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
NVDA240726P001040002024-07-19 3:58PM EDT2024-07-260.310.300.32-0.11-26.19%1,4581,96567.38%
NVDA240802P001040002024-07-19 3:53PM EDT2024-08-020.860.810.85+0.06+7.50%3071,14159.72%
NVDA240816P001040002024-07-19 3:55PM EDT2024-08-161.851.821.86+0.44+31.21%4297,05954.88%
NVDA240823P001040002024-07-19 3:44PM EDT2024-08-232.212.192.30+0.15+7.28%2380053.08%
NVDA240920P001040002024-07-19 3:52PM EDT2024-09-205.004.955.00+0.45+9.89%1116,03657.79%
NVDA241018P001040002024-07-19 3:57PM EDT2024-10-186.056.006.10-0.10-1.63%161,61653.55%
NVDA241115P001040002024-07-19 3:57PM EDT2024-11-157.157.057.20+0.70+10.85%692,54851.56%
NVDA241220P001040002024-07-19 3:47PM EDT2024-12-208.608.558.70+0.55+6.83%495,53251.04%
NVDA250117P001040002024-07-19 3:00PM EDT2025-01-179.159.209.40-0.20-2.14%974,90949.63%
NVDA250221P001040002024-07-19 12:35PM EDT2025-02-2110.009.9510.45-0.04-0.40%41378548.77%
NVDA250321P001040002024-07-19 3:32PM EDT2025-03-2110.9511.0511.25+0.45+4.29%852,07348.27%
NVDA250620P001040002024-07-19 3:46PM EDT2025-06-2013.3013.2013.45+1.25+10.37%1883,14146.75%
NVDA250919P001040002024-07-18 10:59AM EDT2025-09-1914.7115.1015.500.00-2152646.04%
NVDA251219P001040002024-07-18 3:14PM EDT2025-12-1916.6516.9017.350.00-166745.54%
NVDA260116P001040002024-07-19 2:27PM EDT2026-01-1617.4517.3517.60+0.45+2.65%413,35544.85%
NVDA260618P001040002024-07-18 11:23AM EDT2026-06-1820.2019.6520.200.00-17944.18%
NVDA261218P001040002024-07-15 2:13PM EDT2026-12-1822.4022.1522.60+2.35+11.72%1033843.08%