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
117.94 +0.01 (+0.01%)
收市後: 04:38PM EDT
價內期權
拍板:117.00
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
NVDA240719C001170002024-07-19 3:59PM EDT2024-07-191.050.901.16-3.70-77.89%22,86611,68523.63%
NVDA240726C001170002024-07-19 3:59PM EDT2024-07-264.304.104.20-2.10-32.81%6,7233,08252.86%
NVDA240802C001170002024-07-19 3:59PM EDT2024-08-025.655.605.75-2.23-28.30%2,4934,37154.74%
NVDA240809C001170002024-07-19 3:59PM EDT2024-08-096.756.656.80-1.60-19.16%69895854.35%
NVDA240816C001170002024-07-19 3:57PM EDT2024-08-167.607.507.65-2.00-20.83%6892,94353.81%
NVDA240823C001170002024-07-19 3:58PM EDT2024-08-238.398.308.40-1.91-18.54%14533853.58%
NVDA240830C001170002024-07-19 3:59PM EDT2024-08-3011.0010.6011.25-1.65-13.04%1862765.12%
NVDA240920C001170002024-07-19 3:59PM EDT2024-09-2012.5012.3512.50-1.50-10.71%2386,64361.08%
NVDA241018C001170002024-07-19 3:56PM EDT2024-10-1814.1014.1014.30-1.70-10.76%2311,69658.56%
NVDA241115C001170002024-07-19 3:59PM EDT2024-11-1515.9015.8016.00-0.85-5.07%2071,32057.68%
NVDA241220C001170002024-07-19 3:38PM EDT2024-12-2018.2518.0518.30-1.75-8.75%571,59958.33%
NVDA250117C001170002024-07-19 3:59PM EDT2025-01-1719.9519.2019.45-1.25-5.90%772,51257.21%
NVDA250221C001170002024-07-19 2:43PM EDT2025-02-2120.9520.7521.20-1.75-7.71%1253457.07%
NVDA250620C001170002024-07-19 2:52PM EDT2025-06-2025.9525.7526.10-0.10-0.38%111,95157.24%
NVDA251219C001170002024-07-18 11:32AM EDT2025-12-1931.3331.9032.450.00-2135957.86%
NVDA260116C001170002024-07-19 1:41PM EDT2026-01-1632.7832.6033.10-1.32-3.87%131,38557.61%
NVDA260618C001170002024-07-19 3:52PM EDT2026-06-1837.0036.7537.50-0.18-0.48%825958.00%
NVDA261218C001170002024-07-19 3:57PM EDT2026-12-1841.6541.0042.10-1.65-3.81%41,24658.29%
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
NVDA240719P001170002024-07-19 3:59PM EDT2024-07-190.010.000.01-0.39-97.50%96,91029,9448.99%
NVDA240726P001170002024-07-19 3:59PM EDT2024-07-262.972.993.05+0.90+43.48%25,7339,73050.39%
NVDA240802P001170002024-07-19 3:58PM EDT2024-08-024.404.354.45+1.05+31.34%1,2054,52651.09%
NVDA240809P001170002024-07-19 3:59PM EDT2024-08-095.205.255.40+0.75+16.85%7781,85550.26%
NVDA240816P001170002024-07-19 3:59PM EDT2024-08-166.006.006.15+1.10+22.45%1,2377,78350.05%
NVDA240823P001170002024-07-19 3:51PM EDT2024-08-236.726.656.75+1.32+24.35%17761349.01%
NVDA240830P001170002024-07-19 3:49PM EDT2024-08-309.108.809.45+1.45+18.95%3637259.69%
NVDA240920P001170002024-07-19 3:59PM EDT2024-09-2010.2510.2010.35+1.23+13.64%4335,00954.82%
NVDA241018P001170002024-07-19 3:59PM EDT2024-10-1811.6011.5511.65+0.95+8.92%1492,88751.40%
NVDA241115P001170002024-07-19 3:41PM EDT2024-11-1512.7412.8012.95+1.04+8.89%601,86550.09%
NVDA241220P001170002024-07-19 3:56PM EDT2024-12-2014.6514.5014.65+1.55+11.83%221,29149.71%
NVDA250117P001170002024-07-19 3:34PM EDT2025-01-1715.2015.2015.45+0.95+6.67%4932,37248.19%
NVDA250221P001170002024-07-18 10:54AM EDT2025-02-2115.4216.2516.500.00-128647.10%
NVDA250620P001170002024-07-19 3:49PM EDT2025-06-2019.7119.5019.90-0.26-1.30%1862345.59%
NVDA251219P001170002024-07-19 3:14PM EDT2025-12-1923.3523.4023.90-0.65-2.71%1020344.12%
NVDA260116P001170002024-07-19 3:38PM EDT2026-01-1624.0523.8524.45+0.05+0.21%40262643.97%
NVDA260618P001170002024-07-17 12:58PM EDT2026-06-1826.7726.3027.000.00-14142.96%
NVDA261218P001170002024-07-18 1:37PM EDT2026-12-1828.5027.3030.600.00-2512343.45%