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
117.93-3.16 (-2.61%)
收市:04:00PM EDT
118.01 +0.08 (+0.07%)
收市後: 05:21PM EDT
價內期權
拍板:127.00
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
NVDA240719C001270002024-07-19 3:58PM EDT2024-07-190.010.000.01-0.16-94.12%12,83027,16953.13%
NVDA240726C001270002024-07-19 3:59PM EDT2024-07-260.740.720.76-0.96-56.47%16,10447,16850.15%
NVDA240802C001270002024-07-19 3:59PM EDT2024-08-021.841.811.89-1.10-37.41%1,9437,11852.22%
NVDA240809C001270002024-07-19 3:46PM EDT2024-08-092.742.682.78-1.21-30.63%5271,71752.12%
NVDA240816C001270002024-07-19 3:59PM EDT2024-08-163.503.453.60-1.15-24.73%6,97694,11652.10%
NVDA240823C001270002024-07-19 3:59PM EDT2024-08-234.214.104.25-1.16-21.60%6152,59051.54%
NVDA240830C001270002024-07-19 3:53PM EDT2024-08-306.756.607.05-1.30-16.15%1101,57164.31%
NVDA240920C001270002024-07-19 3:56PM EDT2024-09-208.258.158.25-1.45-14.95%42011,29459.83%
NVDA241115C001270002024-07-19 3:16PM EDT2024-11-1511.7011.6011.75-0.40-3.31%371,30156.66%
NVDA241220C001270002024-07-19 3:54PM EDT2024-12-2013.9013.9014.10-1.60-10.32%1,0373,82057.44%
NVDA250117C001270002024-07-19 3:07PM EDT2025-01-1715.3015.0515.25-1.40-8.38%3332,53156.32%
NVDA250221C001270002024-07-19 3:42PM EDT2025-02-2116.8716.6516.95-0.48-2.77%2283756.14%
NVDA250620C001270002024-07-19 1:20PM EDT2025-06-2021.5521.6522.20-1.75-7.51%61,29556.54%
NVDA251219C001270002024-07-18 12:05PM EDT2025-12-1928.3127.9028.550.00-10035656.98%
NVDA260116C001270002024-07-19 11:33AM EDT2026-01-1629.6928.7529.25-1.06-3.45%140456.89%
NVDA260618C001270002024-07-19 11:15AM EDT2026-06-1833.3533.0533.80+0.20+0.60%438357.33%
NVDA261218C001270002024-07-18 12:28PM EDT2026-12-1838.9037.4538.500.00-363857.62%
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
NVDA240719P001270002024-07-19 3:59PM EDT2024-07-198.938.7010.30+3.04+51.61%2,81420,318118.46%
NVDA240726P001270002024-07-19 3:59PM EDT2024-07-269.559.359.80+2.38+33.19%2,3786,20149.46%
NVDA240802P001270002024-07-19 3:51PM EDT2024-08-0210.5510.5010.70+2.12+25.15%2182,11749.34%
NVDA240809P001270002024-07-19 3:17PM EDT2024-08-0911.5011.2011.45+1.67+16.99%1511,53348.63%
NVDA240816P001270002024-07-19 3:47PM EDT2024-08-1611.9011.9012.10+1.45+13.88%1035,92047.97%
NVDA240823P001270002024-07-19 3:31PM EDT2024-08-2312.7012.4012.70+0.96+8.18%23080547.55%
NVDA240830P001270002024-07-19 3:46PM EDT2024-08-3014.7214.5515.20+1.37+10.26%4931057.80%
NVDA240920P001270002024-07-19 3:53PM EDT2024-09-2016.1115.9016.15+1.01+6.69%712,76953.39%
NVDA241115P001270002024-07-19 1:32PM EDT2024-11-1518.5218.5018.70+0.77+4.34%301,87549.06%
NVDA241220P001270002024-07-19 3:00PM EDT2024-12-2020.0520.2020.40+1.45+7.80%441,26148.74%
NVDA250117P001270002024-07-19 1:38PM EDT2025-01-1720.8420.8521.20+1.22+6.22%131,93647.27%
NVDA250221P001270002024-07-11 12:07PM EDT2025-02-2117.2221.7522.350.00-326146.47%
NVDA250620P001270002024-07-19 12:01PM EDT2025-06-2024.6025.2025.70+0.25+1.03%876844.80%
NVDA251219P001270002024-07-11 9:44AM EDT2025-12-1923.5529.0030.000.00-12,02143.80%
NVDA260116P001270002024-07-15 12:49PM EDT2026-01-1629.5629.3530.25+3.71+14.35%11,18343.10%
NVDA260618P001270002024-07-17 3:48PM EDT2026-06-1832.3532.1532.750.00-587241.98%
NVDA261218P001270002024-07-18 9:59AM EDT2026-12-1833.9232.6536.750.00-265342.96%