香港股市 將在 44 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
114.25-8.34 (-6.80%)
收市:04:00PM EDT
115.45 +1.20 (+1.05%)
收市後: 07:59PM EDT
價內期權
拍板:122.00
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
NVDA240726C001220002024-07-24 3:59PM EDT2024-07-260.230.220.25-2.47-91.48%54,86825,17765.72%
NVDA240802C001220002024-07-24 3:59PM EDT2024-08-021.441.381.51-3.06-68.00%17,0847,24557.32%
NVDA240809C001220002024-07-24 3:59PM EDT2024-08-092.302.322.46-3.35-59.29%1,5662,30554.81%
NVDA240816C001220002024-07-24 3:59PM EDT2024-08-163.303.154.20-3.30-50.00%4,53111,02558.11%
NVDA240823C001220002024-07-24 3:58PM EDT2024-08-234.023.904.25-3.33-45.31%7554,58454.15%
NVDA240830C001220002024-07-24 3:59PM EDT2024-08-308.106.606.85-2.25-21.74%1,4281,33667.68%
NVDA240920C001220002024-07-24 3:59PM EDT2024-09-208.308.208.50-3.74-31.06%1,31112,46363.12%
NVDA241018C001220002024-07-24 3:59PM EDT2024-10-1810.059.9510.30-3.89-27.91%6248,90059.91%
NVDA241115C001220002024-07-24 3:51PM EDT2024-11-1511.8011.7013.85-4.10-25.79%1901,85462.45%
NVDA241220C001220002024-07-24 3:59PM EDT2024-12-2014.1014.0014.80-4.12-22.61%1032,02360.20%
NVDA250117C001220002024-07-24 3:54PM EDT2025-01-1715.0014.0517.35-4.55-23.27%749,46859.33%
NVDA250221C001220002024-07-24 2:51PM EDT2025-02-2117.1216.7517.35-4.20-19.70%582058.11%
NVDA250321C001220002024-07-24 3:14PM EDT2025-03-2118.8217.9519.00-3.98-17.46%211,91058.48%
NVDA250620C001220002024-07-24 3:51PM EDT2025-06-2022.0521.7525.00-4.61-17.29%572,11761.20%
NVDA250919C001220002024-07-24 3:46PM EDT2025-09-1925.5524.8028.00-4.55-15.12%491,59760.50%
NVDA251219C001220002024-07-24 2:45PM EDT2025-12-1928.6225.4535.45-5.07-15.05%1176462.61%
NVDA260116C001220002024-07-24 9:36AM EDT2026-01-1631.2928.6536.50-2.64-7.78%138864.97%
NVDA260618C001220002024-07-24 10:17AM EDT2026-06-1836.0132.8536.20-2.49-6.47%1057360.63%
NVDA261218C001220002024-07-24 3:42PM EDT2026-12-1838.4037.0040.00-4.67-10.84%395,02459.95%
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
NVDA240726P001220002024-07-24 3:59PM EDT2024-07-267.857.008.25+5.80+282.93%8,36325,21781.45%
NVDA240802P001220002024-07-24 3:59PM EDT2024-08-028.866.809.15+5.08+134.39%5,3016,88356.54%
NVDA240809P001220002024-07-24 3:59PM EDT2024-08-099.707.5010.05+5.00+106.38%3191,85853.74%
NVDA240816P001220002024-07-24 3:55PM EDT2024-08-1610.579.6010.70+4.93+87.41%1,6738,20051.22%
NVDA240823P001220002024-07-24 3:59PM EDT2024-08-2311.258.9511.40+5.10+82.93%31957150.68%
NVDA240830P001220002024-07-24 3:30PM EDT2024-08-3013.7911.4014.05+4.69+51.54%18979055.27%
NVDA240920P001220002024-07-24 3:49PM EDT2024-09-2014.5412.8015.05+4.09+39.14%9297,89650.98%
NVDA241018P001220002024-07-24 3:57PM EDT2024-10-1816.3214.3016.55+4.81+41.79%2634,40953.90%
NVDA241115P001220002024-07-24 3:55PM EDT2024-11-1517.5015.7517.75+4.45+34.10%1651,74351.55%
NVDA241220P001220002024-07-24 3:36PM EDT2024-12-2018.8518.1519.45+4.00+26.94%453,20950.95%
NVDA250117P001220002024-07-24 3:54PM EDT2025-01-1720.2719.3020.25+4.63+29.60%3103,02449.27%
NVDA250221P001220002024-07-24 11:04AM EDT2025-02-2119.0020.1021.65+2.35+14.11%136249.05%
NVDA250321P001220002024-07-24 3:54PM EDT2025-03-2122.3020.8022.35+4.82+27.57%12077347.99%
NVDA250620P001220002024-07-24 3:07PM EDT2025-06-2024.1223.5024.90+3.82+18.82%101,86046.75%
NVDA250919P001220002024-07-24 3:55PM EDT2025-09-1926.6726.3026.80+4.27+19.06%3759445.31%
NVDA251219P001220002024-07-24 1:46PM EDT2025-12-1927.1526.9528.80+2.35+9.48%3462044.82%
NVDA260116P001220002024-07-24 10:33AM EDT2026-01-1626.7027.6529.20+2.10+8.54%5059644.38%
NVDA260618P001220002024-07-24 3:28PM EDT2026-06-1831.5330.4532.15+3.64+13.05%1042743.96%
NVDA261218P001220002024-07-24 2:33PM EDT2026-12-1833.4132.0035.00+2.86+9.36%61,09043.23%