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:110.00
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
NVDA240719C001100002024-07-12 3:56PM EDT2024-07-1919.2818.8519.65+1.43+8.01%1,26155,31985.55%
NVDA240726C001100002024-07-12 3:58PM EDT2024-07-2619.6519.3021.75+1.05+5.65%4296,22279.42%
NVDA240802C001100002024-07-12 3:57PM EDT2024-08-0220.3519.1020.60+1.35+7.11%26067151.61%
NVDA240809C001100002024-07-12 3:23PM EDT2024-08-0922.1420.3022.70+1.74+8.53%6,4427467.24%
NVDA240816C001100002024-07-12 3:53PM EDT2024-08-1621.6320.2523.00+1.63+8.15%42062,99161.18%
NVDA240823C001100002024-07-12 3:50PM EDT2024-08-2322.4021.7524.70-0.40-1.75%12653669.31%
NVDA240920C001100002024-07-12 3:59PM EDT2024-09-2024.4223.7025.50+0.72+3.04%27325,03361.68%
NVDA241018C001100002024-07-12 3:51PM EDT2024-10-1826.0025.1028.10+0.80+3.17%1375,71261.62%
NVDA241115C001100002024-07-12 2:45PM EDT2024-11-1529.6426.7029.70+2.71+10.06%307,28460.82%
NVDA241220C001100002024-07-12 3:52PM EDT2024-12-2029.8529.3031.70+1.10+3.83%3844,20761.89%
NVDA250117C001100002024-07-12 3:58PM EDT2025-01-1730.9030.4532.85+1.15+3.87%57920,73160.80%
NVDA250221C001100002024-07-12 3:29PM EDT2025-02-2134.0032.1532.90+1.30+3.98%162,15458.40%
NVDA250321C001100002024-07-12 1:24PM EDT2025-03-2134.9533.2536.10+0.85+2.49%10712,31460.98%
NVDA250620C001100002024-07-12 12:48PM EDT2025-06-2037.0536.0538.70+0.74+2.04%2216,88258.60%
NVDA250919C001100002024-07-12 3:18PM EDT2025-09-1941.9537.5542.80+2.15+5.40%73,96657.93%
NVDA251219C001100002024-07-12 3:09PM EDT2025-12-1945.2041.3044.60+1.48+3.39%613,95457.96%
NVDA260116C001100002024-07-12 11:14AM EDT2026-01-1645.4043.4545.55+2.25+5.21%2268,02859.37%
NVDA260618C001100002024-07-12 3:41PM EDT2026-06-1848.6746.3549.40+0.87+1.82%32,35658.15%
NVDA261218C001100002024-07-12 3:33PM EDT2026-12-1852.4051.6554.45+1.00+1.95%6917,93859.61%
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
NVDA240719P001100002024-07-12 3:59PM EDT2024-07-190.090.080.11-0.12-57.14%16,07167,53764.45%
NVDA240726P001100002024-07-12 3:59PM EDT2024-07-260.320.280.31-0.27-45.76%2,36313,15054.00%
NVDA240802P001100002024-07-12 3:59PM EDT2024-08-020.670.630.68-0.34-33.66%8738,82352.59%
NVDA240809P001100002024-07-12 3:59PM EDT2024-08-091.071.021.07-0.35-24.65%1,3064,71351.66%
NVDA240816P001100002024-07-12 3:59PM EDT2024-08-161.521.251.52-0.32-17.39%2,72557,83050.32%
NVDA240823P001100002024-07-12 3:59PM EDT2024-08-232.802.583.05-0.45-13.85%8183,00459.56%
NVDA240920P001100002024-07-12 3:57PM EDT2024-09-204.234.154.20-0.47-10.00%90353,55254.61%
NVDA241018P001100002024-07-12 3:48PM EDT2024-10-185.065.155.30-0.74-12.76%9258,13451.37%
NVDA241115P001100002024-07-12 3:35PM EDT2024-11-155.966.256.40-0.96-13.87%888,62650.29%
NVDA241220P001100002024-07-12 3:50PM EDT2024-12-207.807.707.95-0.60-7.14%28911,64650.14%
NVDA250117P001100002024-07-12 3:32PM EDT2025-01-178.138.408.65-0.92-10.17%12713,92148.58%
NVDA250221P001100002024-07-12 2:33PM EDT2025-02-219.069.609.90-1.24-12.04%61,58648.38%
NVDA250321P001100002024-07-12 3:40PM EDT2025-03-2110.3010.4010.75-0.32-3.01%3625,67148.00%
NVDA250620P001100002024-07-12 3:17PM EDT2025-06-2012.3212.6013.15-1.18-8.74%46312,20146.86%
NVDA250919P001100002024-07-12 3:17PM EDT2025-09-1914.3914.2516.05+0.31+2.20%1221547.74%
NVDA251219P001100002024-07-12 10:02AM EDT2025-12-1916.6016.7517.20+1.10+7.10%151,31445.59%
NVDA260116P001100002024-07-12 2:30PM EDT2026-01-1616.8516.7017.50-0.55-3.16%138,87944.97%
NVDA260618P001100002024-07-11 1:03PM EDT2026-06-1820.0516.4521.600.00-570446.53%
NVDA261218P001100002024-07-12 3:11PM EDT2026-12-1821.8320.8523.60-0.70-3.11%525,40844.40%