香港股市 將收市,收市時間:4 小時 40 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:132.00
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
NVDA240726C001320002024-07-22 3:59PM EDT2024-07-260.290.280.29+0.03+11.54%37,08016,26148.44%
NVDA240802C001320002024-07-22 3:58PM EDT2024-08-021.361.301.39+0.42+44.68%8,7308,96349.54%
NVDA240809C001320002024-07-22 3:51PM EDT2024-08-092.252.202.32+0.62+38.04%1,0805,77549.12%
NVDA240816C001320002024-07-22 3:58PM EDT2024-08-163.153.053.15+0.87+38.16%4,20020,18148.98%
NVDA240823C001320002024-07-22 3:53PM EDT2024-08-233.863.803.95+1.02+35.92%4903,12449.27%
NVDA240830C001320002024-07-22 3:52PM EDT2024-08-306.706.556.80+1.51+29.09%209062.31%
NVDA240920C001320002024-07-22 3:55PM EDT2024-09-208.258.258.65+1.65+25.00%2,10753,64959.28%
NVDA241018C001320002024-07-22 3:28PM EDT2024-10-189.9210.2010.35+1.73+21.12%6856,87756.54%
NVDA241115C001320002024-07-22 3:36PM EDT2024-11-1511.9512.0512.25+2.10+21.32%842,47556.02%
NVDA241220C001320002024-07-22 3:59PM EDT2024-12-2014.6114.5514.75+2.46+20.25%75056.98%
NVDA250117C001320002024-07-22 3:48PM EDT2025-01-1715.9015.8016.00+2.35+17.34%214055.96%
NVDA250221C001320002024-07-22 2:29PM EDT2025-02-2117.6017.2017.80+2.75+18.52%662355.42%
NVDA250321C001320002024-07-22 2:59PM EDT2025-03-2119.1019.0019.30+2.83+17.39%11,60256.24%
NVDA250620C001320002024-07-22 2:54PM EDT2025-06-2023.0022.9023.80+2.70+13.30%202,87156.93%
NVDA250919C001320002024-07-22 3:20PM EDT2025-09-1926.3226.4026.95+2.82+12.00%1435256.80%
NVDA251219C001320002024-07-22 10:37AM EDT2025-12-1929.0929.4530.00+1.89+6.95%189156.88%
NVDA260116C001320002024-07-22 2:13PM EDT2026-01-1630.5030.3030.75+3.50+12.96%498856.76%
NVDA260618C001320002024-07-22 2:32PM EDT2026-06-1835.2034.9535.55+3.40+10.69%6244857.36%
NVDA261218C001320002024-07-22 2:28PM EDT2026-12-1840.1039.6540.45+3.65+10.01%453,12857.69%
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
NVDA240726P001320002024-07-22 3:59PM EDT2024-07-268.678.508.85-5.63-39.37%5092,30352.54%
NVDA240802P001320002024-07-22 3:20PM EDT2024-08-029.759.309.85-5.09-34.30%2091,59549.54%
NVDA240809P001320002024-07-22 2:48PM EDT2024-08-0910.5510.3010.70-4.40-29.43%1073,19248.27%
NVDA240816P001320002024-07-22 2:35PM EDT2024-08-1611.1511.0011.30-4.04-26.60%2916,03846.29%
NVDA240823P001320002024-07-22 11:48AM EDT2024-08-2313.7211.2511.80-1.68-10.91%3744644.73%
NVDA240830P001320002024-07-22 2:04PM EDT2024-08-3014.4213.5014.75-3.96-21.55%1261355.85%
NVDA240920P001320002024-07-22 10:05AM EDT2024-09-2016.7515.3015.70-2.10-11.14%36,11652.11%
NVDA241018P001320002024-07-22 2:32PM EDT2024-10-1817.0016.5017.30-3.50-17.07%91,48350.59%
NVDA241115P001320002024-07-22 1:58PM EDT2024-11-1518.7017.8518.55-2.90-13.43%579048.60%
NVDA241220P001320002024-07-22 1:50PM EDT2024-12-2020.4519.7520.55-2.85-12.23%5048.93%
NVDA250117P001320002024-07-22 2:05PM EDT2025-01-1721.1020.8021.40-2.97-12.34%602,51147.40%
NVDA250221P001320002024-07-15 12:31PM EDT2025-02-2120.5521.9022.450.00-724146.14%
NVDA250321P001320002024-07-19 3:38PM EDT2025-03-2126.2522.3523.900.00-633347.00%
NVDA250620P001320002024-07-19 1:18PM EDT2025-06-2028.6025.6526.000.00-19679244.54%
NVDA250919P001320002024-07-16 2:49PM EDT2025-09-1926.8527.7528.350.00-5537743.91%
NVDA251219P001320002024-07-17 10:46AM EDT2025-12-1930.1029.1530.35-1.30-4.14%239943.28%
NVDA260116P001320002024-07-12 3:59PM EDT2026-01-1628.5030.2530.800.00-119942.91%
NVDA260618P001320002024-07-12 10:22AM EDT2026-06-1831.3933.0033.600.00-195942.07%
NVDA261218P001320002024-07-22 10:30AM EDT2026-12-1835.8034.0537.00-2.10-5.54%4077341.98%