香港股市 將收市,收市時間:5 小時 46 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:112.00
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
NVDA240726C001120002024-07-22 3:41PM EDT2024-07-2611.8011.6012.00+4.30+57.33%6821,23364.55%
NVDA240802C001120002024-07-22 3:56PM EDT2024-08-0212.3912.4012.65+3.59+40.80%4501,38656.98%
NVDA240809C001120002024-07-22 1:52PM EDT2024-08-0913.2813.1013.45+3.56+36.63%3115255.25%
NVDA240816C001120002024-07-22 3:54PM EDT2024-08-1613.9013.8514.10+3.25+30.52%2408,38654.39%
NVDA240823C001120002024-07-22 3:17PM EDT2024-08-2314.5014.4514.80+3.40+30.63%4326053.88%
NVDA240830C001120002024-07-22 9:30AM EDT2024-08-3015.9416.7017.35+2.29+16.78%1011266.83%
NVDA240920C001120002024-07-22 3:46PM EDT2024-09-2018.4518.2518.55+3.30+21.78%79114,09461.83%
NVDA241018C001120002024-07-22 2:18PM EDT2024-10-1820.3420.0020.40+3.59+21.43%25059.47%
NVDA241115C001120002024-07-22 10:39AM EDT2024-11-1521.2521.7022.15+2.88+15.68%11,51858.73%
NVDA241220C001120002024-07-22 3:35PM EDT2024-12-2023.7023.9524.40+3.25+15.89%6059.34%
NVDA250117C001120002024-07-22 11:13AM EDT2025-01-1725.2025.1525.65+3.60+16.67%232,13258.42%
NVDA250221C001120002024-07-22 2:39PM EDT2025-02-2126.9526.8027.15+3.52+15.02%11,08658.04%
NVDA250321C001120002024-07-22 1:55PM EDT2025-03-2128.1028.0528.40+3.34+13.49%9822,34658.01%
NVDA250620C001120002024-07-22 2:55PM EDT2025-06-2031.8531.7532.10+3.45+12.15%521,89658.14%
NVDA250919C001120002024-07-19 12:00PM EDT2025-09-1932.4534.7535.500.00-211058.22%
NVDA251219C001120002024-07-18 1:21PM EDT2025-12-1936.3037.9038.450.00-103,83458.67%
NVDA260116C001120002024-07-17 2:50PM EDT2026-01-1634.8538.6039.150.00-448958.45%
NVDA260618C001120002024-07-18 10:40AM EDT2026-06-1839.1642.8043.550.00-140158.83%
NVDA261218C001120002024-07-19 1:03PM EDT2026-12-1843.6347.1548.150.00-11,89159.13%
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
NVDA240726P001120002024-07-22 3:59PM EDT2024-07-260.160.160.17-1.14-87.69%14,60016,23058.40%
NVDA240802P001120002024-07-22 3:59PM EDT2024-08-020.750.740.77-1.69-69.26%1,6689,58752.15%
NVDA240809P001120002024-07-22 3:52PM EDT2024-08-091.351.331.38-1.90-58.46%70014,41850.05%
NVDA240816P001120002024-07-22 3:57PM EDT2024-08-161.971.901.97-2.03-50.75%1,39624,37749.48%
NVDA240823P001120002024-07-22 3:59PM EDT2024-08-232.432.392.52-2.19-47.40%7531,16148.85%
NVDA240830P001120002024-07-22 3:12PM EDT2024-08-304.604.454.60-2.27-33.04%36035959.80%
NVDA240920P001120002024-07-22 3:28PM EDT2024-09-205.855.705.75-2.16-26.97%529,79655.30%
NVDA241018P001120002024-07-22 3:39PM EDT2024-10-187.066.957.05-2.11-23.01%772,44151.72%
NVDA241115P001120002024-07-22 3:52PM EDT2024-11-158.288.208.30-2.07-20.00%133,91450.15%
NVDA241220P001120002024-07-22 2:41PM EDT2024-12-209.959.9010.00-2.17-17.90%6050.14%
NVDA250117P001120002024-07-22 1:56PM EDT2025-01-1710.8510.6510.75-1.32-10.85%62048.47%
NVDA250221P001120002024-07-22 10:43AM EDT2025-02-2112.3611.7011.90-1.22-8.98%60866747.71%
NVDA250321P001120002024-07-22 12:34PM EDT2025-03-2113.2412.6512.85-1.36-9.32%1873,19047.49%
NVDA250620P001120002024-07-22 3:16PM EDT2025-06-2015.1715.1015.30-1.33-8.06%1112,44746.23%
NVDA250919P001120002024-07-22 9:31AM EDT2025-09-1918.0017.1517.40-1.09-5.71%322145.33%
NVDA251219P001120002024-07-10 11:29AM EDT2025-12-1916.4519.0519.350.00-14,09544.82%
NVDA260116P001120002024-07-19 1:41PM EDT2026-01-1620.2319.5519.75-1.19-5.56%1050544.39%
NVDA260618P001120002024-07-08 10:01AM EDT2026-06-1820.3522.1522.450.00-19043.61%
NVDA261218P001120002024-07-22 3:18PM EDT2026-12-1824.9524.7025.10-1.10-4.22%191,68242.69%