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:106.00
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
NVDA240726C001060002024-07-19 3:58PM EDT2024-07-2612.5512.3012.80-3.45-21.56%21636671.53%
NVDA240802C001060002024-07-19 11:29AM EDT2024-08-0213.4013.0013.65-3.15-19.03%4411863.97%
NVDA240809C001060002024-07-18 12:57PM EDT2024-08-0914.3013.5514.50-1.98-12.16%101760.91%
NVDA240816C001060002024-07-19 3:49PM EDT2024-08-1614.7014.4014.95-2.14-12.71%1183,80459.30%
NVDA240823C001060002024-07-18 9:30AM EDT2024-08-2318.5015.1515.500.00-58058.67%
NVDA240830C001060002024-07-18 11:49AM EDT2024-08-3017.8515.6018.450.00-2266.60%
NVDA240920C001060002024-07-19 3:11PM EDT2024-09-2019.0018.5518.80-1.35-6.63%1325,54864.12%
NVDA241018C001060002024-07-19 3:00PM EDT2024-10-1820.4020.0520.35-1.60-7.27%11,06260.68%
NVDA241115C001060002024-07-19 10:53AM EDT2024-11-1522.5021.6521.90+1.05+4.90%44,98959.64%
NVDA241220C001060002024-07-19 1:30PM EDT2024-12-2023.7023.7524.00-2.20-8.49%2513,12360.10%
NVDA250117C001060002024-07-19 12:54PM EDT2025-01-1725.3024.8525.10-0.82-3.14%102,93658.96%
NVDA250221C001060002024-07-17 12:41PM EDT2025-02-2126.0026.3526.700.00-72,25558.73%
NVDA250321C001060002024-07-19 3:56PM EDT2025-03-2127.6027.5527.95-1.35-4.66%4493,47458.80%
NVDA250620C001060002024-07-19 12:08PM EDT2025-06-2032.3030.9531.35-0.35-1.07%181,41058.59%
NVDA250919C001060002024-07-19 12:40PM EDT2025-09-1934.5033.8034.50-0.50-1.43%424958.57%
NVDA251219C001060002024-07-11 11:00AM EDT2025-12-1945.9536.7537.300.00-568158.96%
NVDA260116C001060002024-07-16 9:34AM EDT2026-01-1645.4037.5538.000.00-166158.91%
NVDA260618C001060002024-07-17 1:55PM EDT2026-06-1841.9641.4042.150.00-244659.10%
NVDA261218C001060002024-07-17 11:45AM EDT2026-12-1846.3245.3546.500.00-847259.24%
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
NVDA240726P001060002024-07-19 3:58PM EDT2024-07-260.430.420.45-0.03-6.52%2,9164,08364.70%
NVDA240802P001060002024-07-19 3:58PM EDT2024-08-021.071.081.120.00-1,0362,11358.59%
NVDA240809P001060002024-07-19 3:56PM EDT2024-08-091.761.681.73+0.44+33.33%72913355.84%
NVDA240816P001060002024-07-19 3:49PM EDT2024-08-162.292.222.29+0.59+34.71%1,5046,95854.15%
NVDA240823P001060002024-07-19 2:02PM EDT2024-08-232.592.672.76+0.38+17.19%8438152.58%
NVDA240830P001060002024-07-19 3:59PM EDT2024-08-304.574.304.95+0.37+8.81%2,0243563.05%
NVDA240920P001060002024-07-19 2:02PM EDT2024-09-205.525.605.70+0.67+13.81%552,85757.56%
NVDA241018P001060002024-07-19 3:52PM EDT2024-10-186.806.706.80+0.90+15.25%1241,67053.25%
NVDA241115P001060002024-07-18 1:55PM EDT2024-11-157.057.807.950.00-681,24251.33%
NVDA241220P001060002024-07-19 9:40AM EDT2024-12-208.509.359.50-0.30-3.41%23,57950.84%
NVDA250117P001060002024-07-19 3:47PM EDT2025-01-1710.1010.0510.20+0.90+9.78%234,23249.38%
NVDA250221P001060002024-07-17 1:14PM EDT2025-02-2111.0011.0011.200.00-7124648.30%
NVDA250321P001060002024-07-19 3:32PM EDT2025-03-2111.8011.9012.10-0.50-4.07%1041,67648.06%
NVDA250620P001060002024-07-19 3:56PM EDT2025-06-2014.3014.1014.50+0.20+1.42%1821,12346.95%
NVDA250919P001060002024-07-18 11:30AM EDT2025-09-1916.4516.0016.350.00-625345.69%
NVDA251219P001060002024-07-10 12:41PM EDT2025-12-1913.7617.8518.150.00-2024945.06%
NVDA260116P001060002024-07-19 2:37PM EDT2026-01-1618.5018.2518.60+3.15+20.52%3935844.76%
NVDA260618P001060002024-07-18 9:40AM EDT2026-06-1820.1920.6521.150.00-19543.94%
NVDA261218P001060002024-07-18 1:59PM EDT2026-12-1822.8523.1023.600.00-1624642.89%