香港股市 將收市,收市時間:6 小時 26 分鐘

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:126.00
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
NVDA240726C001260002024-07-24 3:59PM EDT2024-07-260.080.080.10-0.90-91.84%27,99363,63873.05%
NVDA240802C001260002024-07-24 3:59PM EDT2024-08-020.690.680.77-2.00-74.35%11,9667,23056.49%
NVDA240809C001260002024-07-24 3:59PM EDT2024-08-091.411.371.52-2.34-62.40%2,7186,90553.96%
NVDA240816C001260002024-07-24 3:59PM EDT2024-08-162.152.102.26-2.55-54.26%6,8058,85653.39%
NVDA240823C001260002024-07-24 3:59PM EDT2024-08-232.802.762.96-2.50-47.17%6341,33453.04%
NVDA240830C001260002024-07-24 3:59PM EDT2024-08-305.355.255.70-3.15-37.06%46885367.70%
NVDA240920C001260002024-07-24 3:59PM EDT2024-09-206.826.807.10-3.50-33.91%99816,59062.57%
NVDA241018C001260002024-07-24 3:55PM EDT2024-10-188.658.509.50-3.50-28.81%5285,02260.89%
NVDA241115C001260002024-07-24 3:31PM EDT2024-11-1510.2010.2010.80-3.88-27.56%551,79158.85%
NVDA241220C001260002024-07-24 3:43PM EDT2024-12-2013.2012.5513.00-3.35-20.24%1485,72659.33%
NVDA250117C001260002024-07-24 3:52PM EDT2025-01-1713.9513.7014.15-3.75-21.19%751,97458.06%
NVDA250221C001260002024-07-24 3:32PM EDT2025-02-2115.3015.3016.10-4.15-21.34%3992158.16%
NVDA250321C001260002024-07-24 3:28PM EDT2025-03-2116.8516.7017.20-4.00-19.18%62,64458.04%
NVDA250620C001260002024-07-24 3:27PM EDT2025-06-2020.5017.8525.50-4.50-18.00%602,39860.34%
NVDA250919C001260002024-07-24 3:31PM EDT2025-09-1923.6123.3530.70-5.15-17.91%3285064.51%
NVDA251219C001260002024-07-24 3:33PM EDT2025-12-1926.7726.4531.00-4.98-15.69%5346261.73%
NVDA260116C001260002024-07-24 1:38PM EDT2026-01-1629.0027.2533.65-3.81-11.61%146763.31%
NVDA260618C001260002024-07-22 3:46PM EDT2026-06-1837.4031.4538.600.00-340463.50%
NVDA261218C001260002024-07-24 3:02PM EDT2026-12-1836.8135.6541.00-5.20-12.38%221,46661.45%
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
NVDA240726P001260002024-07-24 3:56PM EDT2024-07-2611.779.9011.95+7.37+167.50%5,7967,56785.55%
NVDA240802P001260002024-07-24 3:58PM EDT2024-08-0212.1511.5512.45+6.10+100.83%3684,95755.91%
NVDA240809P001260002024-07-24 3:52PM EDT2024-08-0912.9310.1513.60+5.98+86.04%2101,27459.64%
NVDA240816P001260002024-07-24 3:56PM EDT2024-08-1613.509.0013.60+6.00+80.00%3548,53949.76%
NVDA240823P001260002024-07-24 3:54PM EDT2024-08-2314.439.0014.40+6.33+78.15%841,41351.15%
NVDA240830P001260002024-07-24 3:52PM EDT2024-08-3016.3014.3016.85+5.75+54.50%6526955.37%
NVDA240920P001260002024-07-24 3:59PM EDT2024-09-2017.5015.4018.05+5.25+42.86%754,60351.15%
NVDA241018P001260002024-07-24 3:55PM EDT2024-10-1819.1016.6019.10+5.15+36.92%762,59053.27%
NVDA241115P001260002024-07-24 3:58PM EDT2024-11-1520.0917.8020.30+4.89+32.17%2377751.11%
NVDA241220P001260002024-07-24 3:53PM EDT2024-12-2021.6019.7022.10+4.65+27.43%872,34250.97%
NVDA250117P001260002024-07-24 3:25PM EDT2025-01-1722.3020.7022.90+4.50+25.28%6351,66949.31%
NVDA250221P001260002024-07-22 3:22PM EDT2025-02-2118.7621.4024.050.00-19048.38%
NVDA250321P001260002024-07-23 2:57PM EDT2025-03-2120.1622.5025.050.00-151,02548.19%
NVDA250620P001260002024-07-24 10:53AM EDT2025-06-2024.9523.5027.40+2.35+10.40%347646.45%
NVDA250919P001260002024-07-24 3:42PM EDT2025-09-1928.4128.5530.10+3.66+14.79%152546.66%
NVDA251219P001260002024-07-17 1:08PM EDT2025-12-1928.9529.8031.750.00-22,31545.38%
NVDA260116P001260002024-07-24 12:03PM EDT2026-01-1630.2530.0531.75+3.20+11.83%21,48644.20%
NVDA260618P001260002024-07-24 3:50PM EDT2026-06-1833.3033.3034.90+4.50+15.62%46065344.07%
NVDA261218P001260002024-07-23 11:33AM EDT2026-12-1832.4534.8537.700.00-172143.23%