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:116.00
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
NVDA240726C001160002024-07-19 3:59PM EDT2024-07-264.804.654.80-2.40-33.33%4,3283,20961.52%
NVDA240802C001160002024-07-19 3:44PM EDT2024-08-026.206.156.35-2.05-24.85%6802,05959.40%
NVDA240809C001160002024-07-19 3:58PM EDT2024-08-097.357.157.35-1.85-20.11%13132657.15%
NVDA240816C001160002024-07-19 3:59PM EDT2024-08-168.158.058.20-1.40-14.66%7885,75356.14%
NVDA240823C001160002024-07-19 3:37PM EDT2024-08-238.858.808.95-2.15-19.55%3019555.35%
NVDA240830C001160002024-07-19 3:34PM EDT2024-08-3011.5011.1511.75-1.35-10.51%43267.00%
NVDA240920C001160002024-07-19 3:56PM EDT2024-09-2012.9012.8513.00-1.75-11.95%1936,44762.23%
NVDA241018C001160002024-07-19 2:46PM EDT2024-10-1814.6014.5014.75-1.60-9.88%911,66259.07%
NVDA241115C001160002024-07-19 2:26PM EDT2024-11-1516.3516.2016.50-1.60-8.91%351,47058.17%
NVDA241220C001160002024-07-19 3:31PM EDT2024-12-2018.6018.5018.75-1.50-7.46%543,46158.75%
NVDA250117C001160002024-07-19 2:48PM EDT2025-01-1719.8619.6519.95-1.19-5.65%361,54757.66%
NVDA250221C001160002024-07-19 12:18PM EDT2025-02-2121.5220.8521.65-1.08-4.78%1376656.92%
NVDA250321C001160002024-07-19 3:31PM EDT2025-03-2122.8522.5023.00-1.75-7.11%231,36657.59%
NVDA250620C001160002024-07-19 1:59PM EDT2025-06-2026.4026.1526.55+0.04+0.15%52,22857.47%
NVDA250919C001160002024-07-19 10:28AM EDT2025-09-1929.7029.2029.90-1.45-4.65%616857.59%
NVDA251219C001160002024-07-19 3:29PM EDT2025-12-1933.0032.2532.85-0.70-2.08%201,05157.98%
NVDA260116C001160002024-07-19 12:36PM EDT2026-01-1633.5033.0033.55+0.20+0.60%136057.82%
NVDA260618C001160002024-07-18 11:30AM EDT2026-06-1836.4537.2038.000.00-3117058.29%
NVDA261218C001160002024-07-19 2:04PM EDT2026-12-1842.0041.3547.00-2.10-4.76%2569461.89%
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
NVDA240726P001160002024-07-19 3:59PM EDT2024-07-262.542.562.60+0.74+41.11%16,3299,05057.84%
NVDA240802P001160002024-07-19 3:59PM EDT2024-08-023.903.904.00+1.02+35.42%1,1833,63255.15%
NVDA240809P001160002024-07-19 3:40PM EDT2024-08-094.754.804.95+1.10+30.14%1703,66053.03%
NVDA240816P001160002024-07-19 3:59PM EDT2024-08-165.555.555.70+1.16+26.42%9398,87751.61%
NVDA240823P001160002024-07-19 3:41PM EDT2024-08-236.116.156.30+1.19+24.19%13577350.24%
NVDA240830P001160002024-07-19 3:57PM EDT2024-08-308.698.458.75+1.43+19.70%1346661.07%
NVDA240920P001160002024-07-19 3:34PM EDT2024-09-209.659.759.85+1.20+14.20%3462,72955.96%
NVDA241018P001160002024-07-19 3:57PM EDT2024-10-1811.1511.0011.15+1.30+13.20%2772,37352.01%
NVDA241115P001160002024-07-18 1:46PM EDT2024-11-1511.2012.2512.450.00-2221,11950.28%
NVDA241220P001160002024-07-19 3:23PM EDT2024-12-2013.8213.9514.15+0.77+5.90%6301,69350.20%
NVDA250117P001160002024-07-19 3:00PM EDT2025-01-1714.5514.7014.95+0.80+5.82%102,03748.62%
NVDA250221P001160002024-07-16 9:45AM EDT2025-02-2112.1515.7016.300.00-112648.34%
NVDA250321P001160002024-07-19 3:42PM EDT2025-03-2116.7016.6516.95+0.95+6.03%6348047.22%
NVDA250620P001160002024-07-19 1:18PM EDT2025-06-2019.2519.0019.45+0.43+2.28%31,33346.02%
NVDA250919P001160002024-07-19 1:22PM EDT2025-09-1921.4521.0521.45+1.39+6.93%116144.89%
NVDA251219P001160002024-07-16 10:24AM EDT2025-12-1920.6522.9023.500.00-624844.57%
NVDA260116P001160002024-07-18 12:34PM EDT2026-01-1623.0023.3023.850.00-435644.04%
NVDA260618P001160002024-07-17 11:08AM EDT2026-06-1825.5225.9526.300.00-1034342.88%
NVDA261218P001160002024-07-19 2:39PM EDT2026-12-1828.9027.5530.05-0.15-0.52%310243.61%