香港股市 將收市,收市時間:5 小時 46 分鐘

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
123.32 -0.22 (-0.18%)
收市後: 07:59PM EDT
價內期權
拍板:129.00
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
NVDA240726C001290002024-07-22 3:59PM EDT2024-07-260.720.730.75+0.23+46.94%37,27713,67749.81%
NVDA240802C001290002024-07-22 3:59PM EDT2024-08-022.202.102.20+0.75+51.72%4,4605,66350.37%
NVDA240809C001290002024-07-22 3:54PM EDT2024-08-093.153.153.25+0.98+45.16%7903,91849.72%
NVDA240816C001290002024-07-22 3:54PM EDT2024-08-164.104.054.30+1.14+38.51%9288,93350.70%
NVDA240823C001290002024-07-22 3:59PM EDT2024-08-234.954.855.00+1.32+36.36%4292,17649.74%
NVDA240830C001290002024-07-22 3:52PM EDT2024-08-307.757.657.90+1.70+28.10%552062.51%
NVDA240920C001290002024-07-22 3:52PM EDT2024-09-209.509.359.65+2.00+26.67%6137,14859.06%
NVDA241115C001290002024-07-22 3:06PM EDT2024-11-1513.1512.9513.60+2.20+20.09%2071,74356.07%
NVDA241220C001290002024-07-22 3:32PM EDT2024-12-2015.4515.7515.90+2.04+15.21%73057.20%
NVDA250117C001290002024-07-22 2:33PM EDT2025-01-1717.0516.7517.20+2.40+16.38%184055.87%
NVDA250221C001290002024-07-22 3:30PM EDT2025-02-2118.3818.7019.05+1.91+11.60%1683856.16%
NVDA250620C001290002024-07-22 1:28PM EDT2025-06-2023.6024.0524.95+2.50+11.85%1022,41557.11%
NVDA251219C001290002024-07-22 12:05PM EDT2025-12-1929.1530.5531.15+1.50+5.42%143057.07%
NVDA260116C001290002024-07-22 3:39PM EDT2026-01-1631.6031.4531.95+3.35+11.86%649257.05%
NVDA260618C001290002024-07-19 1:25PM EDT2026-06-1832.7435.9536.600.00-10033957.45%
NVDA261218C001290002024-07-19 1:25PM EDT2026-12-1840.6340.7041.50+3.39+9.10%296957.88%
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
NVDA240726P001290002024-07-22 3:58PM EDT2024-07-266.215.856.30-5.21-45.62%9413,38752.15%
NVDA240802P001290002024-07-22 3:41PM EDT2024-08-027.407.107.60-4.55-38.08%2582,03849.59%
NVDA240809P001290002024-07-22 3:57PM EDT2024-08-098.428.208.60-3.80-31.10%691,53048.66%
NVDA240816P001290002024-07-22 3:59PM EDT2024-08-169.008.859.30-4.55-33.58%2324,35547.00%
NVDA240823P001290002024-07-22 3:46PM EDT2024-08-239.709.309.95-3.23-24.98%802,16246.17%
NVDA240830P001290002024-07-22 2:18PM EDT2024-08-3012.2411.6012.60-3.91-24.21%3625155.42%
NVDA240920P001290002024-07-22 3:53PM EDT2024-09-2013.8013.4513.85-3.86-21.86%639,30452.50%
NVDA241115P001290002024-07-22 12:09PM EDT2024-11-1517.6516.0016.90-1.30-6.86%160949.48%
NVDA241220P001290002024-07-22 3:47PM EDT2024-12-2018.5117.9518.75-2.84-13.30%31049.21%
NVDA250117P001290002024-07-22 3:17PM EDT2025-01-1719.3018.7519.40-2.35-10.85%4783,39947.08%
NVDA250221P001290002024-07-17 3:57PM EDT2025-02-2123.1620.1020.600.00-2237346.24%
NVDA250620P001290002024-07-19 1:18PM EDT2025-06-2026.7023.9024.200.00-221,26744.75%
NVDA251219P001290002024-07-18 11:03AM EDT2025-12-1929.9228.0528.500.00-1037643.41%
NVDA260116P001290002024-07-17 12:38PM EDT2026-01-1631.4128.5028.950.00-145143.04%
NVDA260618P001290002024-07-19 11:53AM EDT2026-06-1832.3031.2531.70-0.80-2.42%546242.15%
NVDA261218P001290002024-07-18 12:19PM EDT2026-12-1836.0032.6035.350.00-316242.42%