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
123.54+5.61 (+4.76%)
收市:04:00PM EDT
123.39 -0.15 (-0.12%)
市前: 07:27AM EDT
價內期權
拍板:1240.00
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
NVDA240726C012400002024-06-07 1:08PM EDT2024-07-2673.5067.4573.00+73.50-1362,624.34%
NVDA240816C012400002024-06-07 3:59PM EDT2024-08-1687.3086.6087.65-4.30-4.69%2624761,218.15%
NVDA240920C012400002024-06-07 3:34PM EDT2024-09-20118.80118.30119.50-6.20-4.96%693731,226.17%
NVDA241018C012400002024-06-07 3:44PM EDT2024-10-18136.55133.25134.70+3.03+2.27%279700.00%
NVDA241115C012400002024-06-07 2:29PM EDT2024-11-15148.55149.55151.25-2.10-1.39%140980.00%
NVDA241220C012400002024-06-07 1:44PM EDT2024-12-20173.00169.80171.60+6.25+3.75%111,0670.00%
NVDA250117C012400002024-06-07 3:54PM EDT2025-01-17181.50181.00183.35-3.05-1.65%56180.00%
NVDA250221C012400002024-06-07 3:55PM EDT2025-02-21199.90197.40200.80-6.61-3.20%1280.00%
NVDA250321C012400002024-06-07 3:59PM EDT2025-03-21211.81209.40212.85+0.48+0.23%2840.00%
NVDA250620C012400002024-06-07 2:43PM EDT2025-06-20246.50245.80248.15-2.35-0.94%7970.00%
NVDA250919C012400002024-06-07 12:51PM EDT2025-09-19276.89276.35281.45-0.11-0.04%1690.00%
NVDA251219C012400002024-06-06 3:58PM EDT2025-12-19310.76305.65309.600.00-13290.00%
NVDA260116C012400002024-06-07 2:12PM EDT2026-01-16311.23313.55316.70-5.77-1.82%4250.00%
NVDA260618C012400002024-06-07 1:22PM EDT2026-06-18362.35355.45359.85+6.36+1.79%2340.00%
NVDA261218C012400002024-06-07 1:37PM EDT2026-12-18405.00397.30404.30+2.29+0.57%15490.00%
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
NVDA240726P012400002024-06-06 9:47AM EDT2024-07-2682.5887.8094.95+82.58--20.00%
NVDA240816P012400002024-06-06 9:46AM EDT2024-08-1698.00104.80105.850.00-26170.00%
NVDA240920P012400002024-06-06 12:03PM EDT2024-09-20136.30130.20131.450.00-46960.00%
NVDA241018P012400002024-06-07 10:21AM EDT2024-10-18152.90140.85142.00+9.46+6.60%2310.00%
NVDA241115P012400002024-06-07 11:44AM EDT2024-11-15164.00152.10153.60+4.79+3.01%3250.00%
NVDA241220P012400002024-06-06 3:28PM EDT2024-12-20174.08166.45168.300.00-121910.00%
NVDA250117P012400002024-06-07 12:37PM EDT2025-01-17174.55172.95174.85-7.20-3.96%173910.00%
NVDA250221P012400002024-06-05 2:48PM EDT2025-02-21182.80184.10186.50+182.80--10.00%
NVDA250321P012400002024-06-03 2:33PM EDT2025-03-21225.18192.15194.850.00-1140.00%
NVDA250620P012400002024-06-07 9:34AM EDT2025-06-20227.00214.10216.80+9.30+4.27%1310.00%
NVDA250919P012400002024-06-06 9:37AM EDT2025-09-19223.42232.15236.950.00-1520.00%
NVDA251219P012400002024-06-04 3:46PM EDT2025-12-19268.20250.20253.450.00-101620.00%
NVDA260116P012400002024-06-06 9:47AM EDT2026-01-16250.15254.25257.200.00-291580.00%
NVDA260618P012400002024-05-31 12:03PM EDT2026-06-18324.60277.80281.200.00-2800.00%
NVDA261218P012400002024-06-06 9:33AM EDT2026-12-18293.10294.80309.300.00-1300.00%