香港股市 將收市,收市時間:4 小時 37 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:118.00
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
NVDA240726C001180002024-07-22 3:59PM EDT2024-07-266.416.306.65+2.80+77.56%11,61010,43257.57%
NVDA240802C001180002024-07-22 3:59PM EDT2024-08-027.887.657.95+2.73+53.01%5,4255,50153.81%
NVDA240809C001180002024-07-22 3:58PM EDT2024-08-098.748.708.85+2.48+39.62%2,7645,47452.12%
NVDA240816C001180002024-07-22 3:58PM EDT2024-08-169.739.609.75+2.68+38.01%1,4167,95151.87%
NVDA240823C001180002024-07-22 3:59PM EDT2024-08-2310.5510.3510.55+2.60+32.70%6411,80551.58%
NVDA240830C001180002024-07-22 3:45PM EDT2024-08-3013.1412.9513.35+2.66+25.38%36555864.51%
NVDA240920C001180002024-07-22 3:58PM EDT2024-09-2014.8014.7014.85+2.80+23.33%6479,13160.56%
NVDA241018C001180002024-07-22 3:58PM EDT2024-10-1816.5016.5016.90+2.75+20.00%1,249058.34%
NVDA241115C001180002024-07-22 3:40PM EDT2024-11-1518.5518.3518.65+3.10+20.06%6814,65657.59%
NVDA241220C001180002024-07-22 3:46PM EDT2024-12-2020.8520.7521.20+3.10+17.46%673,12758.66%
NVDA250117C001180002024-07-22 3:38PM EDT2025-01-1722.0021.9522.45+3.05+16.09%171057.61%
NVDA250221C001180002024-07-22 2:09PM EDT2025-02-2123.6023.6524.00+3.02+14.67%2165757.21%
NVDA250321C001180002024-07-22 3:58PM EDT2025-03-2125.1524.9525.45+3.24+14.79%252,57857.42%
NVDA250620C001180002024-07-22 3:03PM EDT2025-06-2028.8328.8029.20+3.28+12.84%1681,49957.51%
NVDA250919C001180002024-07-22 2:44PM EDT2025-09-1931.9531.9532.70+3.35+11.71%1154557.67%
NVDA251219C001180002024-07-22 3:58PM EDT2025-12-1935.3035.0535.70+3.70+11.71%2687357.97%
NVDA260116C001180002024-07-22 3:36PM EDT2026-01-1635.8835.9036.40+3.05+9.29%1483857.86%
NVDA260618C001180002024-07-22 9:38AM EDT2026-06-1839.8540.3540.95+3.24+8.85%1316558.38%
NVDA261218C001180002024-07-22 12:17PM EDT2026-12-1843.6044.8045.60+2.37+5.75%311,89858.63%
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
NVDA240726P001180002024-07-22 3:59PM EDT2024-07-260.720.710.72-2.72-79.07%30,14515,79551.51%
NVDA240802P001180002024-07-22 3:59PM EDT2024-08-021.971.802.04-2.89-59.47%5,2544,90850.81%
NVDA240809P001180002024-07-22 3:59PM EDT2024-08-092.842.832.92-2.96-51.03%2,5777,92948.91%
NVDA240816P001180002024-07-22 3:51PM EDT2024-08-163.643.603.65-2.86-44.00%1,34015,26947.78%
NVDA240823P001180002024-07-22 3:55PM EDT2024-08-234.344.204.30-2.91-40.14%3452,21647.08%
NVDA240830P001180002024-07-22 3:52PM EDT2024-08-306.756.706.90-2.80-29.32%20332559.22%
NVDA240920P001180002024-07-22 3:59PM EDT2024-09-208.058.008.15-2.85-26.15%1,2597,13754.47%
NVDA241018P001180002024-07-22 3:59PM EDT2024-10-189.509.359.55-2.61-21.55%2392,57750.95%
NVDA241115P001180002024-07-22 3:07PM EDT2024-11-1511.0210.7510.85-2.48-18.37%231,45049.65%
NVDA241220P001180002024-07-22 3:41PM EDT2024-12-2012.6312.5512.70-2.47-16.36%76049.63%
NVDA250117P001180002024-07-22 2:56PM EDT2025-01-1713.4013.3013.50-2.15-13.83%581,93948.02%
NVDA250221P001180002024-07-22 2:42PM EDT2025-02-2114.6014.4014.65-2.25-13.35%1024747.11%
NVDA250321P001180002024-07-22 1:27PM EDT2025-03-2115.7015.4515.70-2.15-12.04%171,21547.05%
NVDA250620P001180002024-07-22 2:02PM EDT2025-06-2018.0017.9518.25-2.15-10.67%141,71345.81%
NVDA250919P001180002024-07-22 1:51PM EDT2025-09-1920.3520.1020.40-1.60-7.29%1458044.87%
NVDA251219P001180002024-07-22 10:45AM EDT2025-12-1922.4922.0522.35-1.08-4.58%144544.25%
NVDA260116P001180002024-07-17 2:25PM EDT2026-01-1624.4522.5522.800.00-1301,25143.89%
NVDA260618P001180002024-07-19 3:52PM EDT2026-06-1827.4025.0525.700.00-46243.33%
NVDA261218P001180002024-07-18 10:20AM EDT2026-12-1828.9027.8528.250.00-22,39342.15%