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
129.24+1.84 (+1.44%)
收市:04:00PM EDT
129.90 +0.66 (+0.51%)
收市後: 07:59PM EDT
價內期權
拍板:119.00
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
NVDA240719C001190002024-07-12 3:58PM EDT2024-07-1910.7010.2513.40+1.00+10.31%40414,70275.46%
NVDA240726C001190002024-07-12 3:58PM EDT2024-07-2611.6011.1513.50+0.72+6.62%2021,65660.18%
NVDA240802C001190002024-07-12 3:54PM EDT2024-08-0213.0512.5512.80+1.05+8.75%9850652.84%
NVDA240809C001190002024-07-12 3:45PM EDT2024-08-0914.0013.1015.70+0.40+2.94%7062460.57%
NVDA240816C001190002024-07-12 3:50PM EDT2024-08-1614.1013.3514.60+0.67+4.99%1018,32851.01%
NVDA240823C001190002024-07-12 3:52PM EDT2024-08-2316.4015.9018.45+0.50+3.14%24067.62%
NVDA240920C001190002024-07-12 3:28PM EDT2024-09-2019.8518.3018.80+2.00+11.20%323,14059.14%
NVDA241018C001190002024-07-12 1:19PM EDT2024-10-1821.1220.0020.90+1.37+6.94%164,20457.80%
NVDA241115C001190002024-07-12 1:11PM EDT2024-11-1523.0021.7023.95-3.05-11.71%1211,17059.53%
NVDA241220C001190002024-07-12 10:17AM EDT2024-12-2025.5524.1026.40+1.45+6.02%341,31160.35%
NVDA250117C001190002024-07-12 10:29AM EDT2025-01-1725.5525.3027.65+0.05+0.20%42,43259.29%
NVDA250221C001190002024-07-12 12:18PM EDT2025-02-2127.9024.9027.80-1.45-4.94%3975754.12%
NVDA250620C001190002024-07-12 3:36PM EDT2025-06-2033.4031.5535.25+0.80+2.45%293,63559.12%
NVDA251219C001190002024-07-11 1:11PM EDT2025-12-1938.2737.8039.700.00-1897457.34%
NVDA260116C001190002024-07-08 10:17AM EDT2026-01-1640.0038.3542.150.00-130758.51%
NVDA260618C001190002024-06-27 1:35PM EDT2026-06-1842.0042.9045.450.00-312457.95%
NVDA261218C001190002024-07-12 12:23PM EDT2026-12-1849.2147.6550.70+1.36+2.84%151,11958.78%
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
NVDA240719P001190002024-07-12 3:59PM EDT2024-07-190.500.450.49-0.53-51.46%4,20817,57450.00%
NVDA240726P001190002024-07-12 3:59PM EDT2024-07-261.221.181.23-0.76-38.38%1,4253,01548.19%
NVDA240802P001190002024-07-12 3:59PM EDT2024-08-022.102.002.07-0.70-25.00%2862,45548.98%
NVDA240809P001190002024-07-12 3:46PM EDT2024-08-092.802.712.80-0.65-18.84%1611,62449.02%
NVDA240816P001190002024-07-12 3:58PM EDT2024-08-163.543.403.55-0.51-12.59%1,1614,52349.63%
NVDA240823P001190002024-07-12 3:12PM EDT2024-08-234.595.305.75-1.51-24.75%3025558.51%
NVDA240920P001190002024-07-12 3:30PM EDT2024-09-207.107.057.15-0.70-8.97%652,75553.20%
NVDA241018P001190002024-07-12 1:53PM EDT2024-10-187.558.308.45-1.32-14.88%132,33350.26%
NVDA241115P001190002024-07-12 3:50PM EDT2024-11-159.659.609.75-0.05-0.52%2467049.32%
NVDA241220P001190002024-07-12 12:23PM EDT2024-12-2011.0511.2511.45-0.47-4.08%1081,75349.07%
NVDA250117P001190002024-07-11 1:44PM EDT2025-01-1712.4012.0012.250.00-331,35247.64%
NVDA250221P001190002024-07-11 11:11AM EDT2025-02-2112.9513.3513.650.00-823147.53%
NVDA250620P001190002024-07-12 12:31PM EDT2025-06-2016.5016.6017.15-0.35-2.08%167046.02%
NVDA251219P001190002024-07-12 1:39PM EDT2025-12-1920.4320.8021.40+1.14+5.91%111344.69%
NVDA260116P001190002024-07-10 2:50PM EDT2026-01-1619.8421.2021.800.00-165144.24%
NVDA260618P001190002024-07-08 3:57PM EDT2026-06-1824.0522.0526.450.00-137246.29%
NVDA261218P001190002024-07-11 1:25PM EDT2026-12-1827.0525.0527.400.00-150842.56%