香港股市 將收市,收市時間:4 小時 5 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
123.54+5.61 (+4.76%)
收市:04:00PM EDT
123.32 -0.22 (-0.18%)
收市後: 07:59PM EDT
價內期權
拍板:111.00
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
NVDA240726C001110002024-07-22 3:46PM EDT2024-07-2612.8412.6014.95+4.59+55.64%8761,270108.50%
NVDA240802C001110002024-07-22 3:58PM EDT2024-08-0213.3013.3513.55+3.75+39.27%17346858.89%
NVDA240809C001110002024-07-22 3:44PM EDT2024-08-0914.1313.9514.25+3.72+35.73%9745655.86%
NVDA240816C001110002024-07-22 3:50PM EDT2024-08-1614.6514.6514.85+3.35+29.65%1,2733,33554.76%
NVDA240823C001110002024-07-22 1:24PM EDT2024-08-2314.7115.2016.00+2.96+25.19%3217356.23%
NVDA240830C001110002024-07-22 1:49PM EDT2024-08-3017.2516.4017.80+2.60+17.75%31162.60%
NVDA240920C001110002024-07-22 3:40PM EDT2024-09-2018.8718.9019.20+3.30+21.19%1,0085,23862.05%
NVDA241018C001110002024-07-22 1:41PM EDT2024-10-1820.8020.6521.05+3.45+19.88%171,51159.79%
NVDA241115C001110002024-07-22 1:34PM EDT2024-11-1522.0022.3022.75+3.15+16.71%61,94358.91%
NVDA241220C001110002024-07-22 3:29PM EDT2024-12-2024.2024.5025.00+2.45+11.26%272,21259.50%
NVDA250117C001110002024-07-22 3:25PM EDT2025-01-1725.4025.7026.25+2.74+12.09%1423,74158.61%
NVDA250221C001110002024-07-19 10:43AM EDT2025-02-2124.2027.3027.650.00-182058.03%
NVDA250620C001110002024-07-19 1:13PM EDT2025-06-2028.6532.2032.600.00-252,75558.17%
NVDA251219C001110002024-07-02 3:52PM EDT2025-12-1937.8838.3539.000.00-410258.83%
NVDA260116C001110002024-07-22 2:18PM EDT2026-01-1639.5039.1039.60+4.25+12.06%53,92758.57%
NVDA260618C001110002024-07-18 12:24PM EDT2026-06-1840.3043.3544.000.00-151759.01%
NVDA261218C001110002024-07-22 3:25PM EDT2026-12-1847.5045.2048.55+3.65+8.32%3555557.38%
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
NVDA240726P001110002024-07-22 3:59PM EDT2024-07-260.130.130.14-0.97-88.18%8,22516,49660.16%
NVDA240802P001110002024-07-22 3:53PM EDT2024-08-020.680.620.65-1.46-68.22%3,6604,43552.64%
NVDA240809P001110002024-07-22 3:58PM EDT2024-08-091.201.161.20-1.84-60.53%34514,27150.34%
NVDA240816P001110002024-07-22 3:59PM EDT2024-08-161.691.701.74-1.91-53.06%2,52818,80149.51%
NVDA240823P001110002024-07-22 3:54PM EDT2024-08-232.222.162.29-2.03-47.76%1401,44349.17%
NVDA240830P001110002024-07-22 3:48PM EDT2024-08-304.254.154.30-2.20-34.11%166060.07%
NVDA240920P001110002024-07-22 3:46PM EDT2024-09-205.405.355.45-1.82-25.21%3176,32655.53%
NVDA241018P001110002024-07-22 3:50PM EDT2024-10-186.676.606.70-1.88-21.99%15051.92%
NVDA241115P001110002024-07-22 3:36PM EDT2024-11-157.957.807.90-1.95-19.70%2142,71250.20%
NVDA241220P001110002024-07-22 1:51PM EDT2024-12-209.609.459.60-2.00-17.24%181,87050.01%
NVDA250117P001110002024-07-22 2:39PM EDT2025-01-1710.1510.2010.35-2.15-17.48%362,21848.63%
NVDA250221P001110002024-07-22 10:45AM EDT2025-02-2111.6011.2511.50-0.95-7.57%22,94247.89%
NVDA250620P001110002024-07-22 11:54AM EDT2025-06-2015.3514.6514.80-1.14-6.91%64,47046.22%
NVDA251219P001110002024-07-12 11:04AM EDT2025-12-1916.9018.6018.850.00-11,38544.87%
NVDA260116P001110002024-07-17 10:07AM EDT2026-01-1620.7019.0519.300.00-19560744.54%
NVDA260618P001110002024-06-10 1:39PM EDT2026-06-1820.9818.5019.000.00--10138.85%
NVDA261218P001110002024-07-18 2:00PM EDT2026-12-1825.3524.2024.600.00-860042.79%