香港股市 將收市,收市時間:4 小時 3 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:136.00
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
NVDA240726C001360002024-07-22 3:59PM EDT2024-07-260.080.080.09-0.06-42.86%15,44411,51750.20%
NVDA240802C001360002024-07-22 3:59PM EDT2024-08-020.700.660.70+0.15+27.27%4,9363,93848.73%
NVDA240809C001360002024-07-22 3:59PM EDT2024-08-091.401.341.60+0.34+32.08%1,7262,78750.78%
NVDA240816C001360002024-07-22 3:48PM EDT2024-08-162.102.042.11+0.52+32.91%1,51417,50748.30%
NVDA240823C001360002024-07-22 3:56PM EDT2024-08-232.752.702.84+0.70+34.15%5602,21748.85%
NVDA240830C001360002024-07-22 3:43PM EDT2024-08-305.455.305.50+1.35+32.93%10169762.04%
NVDA240920C001360002024-07-22 3:49PM EDT2024-09-206.916.908.15+1.36+24.50%5218,34061.19%
NVDA241018C001360002024-07-22 3:35PM EDT2024-10-188.608.809.80+1.52+21.47%167058.06%
NVDA241115C001360002024-07-22 3:37PM EDT2024-11-1510.6010.6010.75+1.95+22.54%475,24455.59%
NVDA241220C001360002024-07-22 3:36PM EDT2024-12-2012.9013.1013.25+2.05+18.89%592,91456.66%
NVDA250117C001360002024-07-22 2:03PM EDT2025-01-1714.2614.3014.50+2.21+18.34%86055.60%
NVDA250221C001360002024-07-18 11:23AM EDT2025-02-2113.0016.0016.300.00-1926955.48%
NVDA250321C001360002024-07-19 1:11PM EDT2025-03-2115.0017.5517.800.00-1911,10255.98%
NVDA250620C001360002024-07-22 3:42PM EDT2025-06-2021.5021.4021.80+2.92+15.72%262,96356.07%
NVDA250919C001360002024-07-19 11:57AM EDT2025-09-1922.9524.7525.450.00-1729356.32%
NVDA251219C001360002024-07-19 3:16PM EDT2025-12-1925.3028.1528.600.00-11,88656.78%
NVDA260116C001360002024-07-19 3:13PM EDT2026-01-1626.2529.0029.400.00-11,20956.70%
NVDA260618C001360002024-07-22 9:47AM EDT2026-06-1833.4033.5534.15+3.20+10.60%3820857.11%
NVDA261218C001360002024-07-22 2:02PM EDT2026-12-1838.5038.2539.15+2.73+7.63%211,12357.46%
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
NVDA240726P001360002024-07-22 2:30PM EDT2024-07-2612.5012.3012.75-5.70-31.32%902,38063.77%
NVDA240802P001360002024-07-22 1:51PM EDT2024-08-0213.3412.7513.05-4.23-24.08%2693,38646.34%
NVDA240809P001360002024-07-22 9:34AM EDT2024-08-0916.2513.1513.95-3.70-18.55%1525549.39%
NVDA240816P001360002024-07-22 2:06PM EDT2024-08-1614.3713.9014.00-4.83-25.16%1668,04242.46%
NVDA240823P001360002024-07-19 1:41PM EDT2024-08-2319.3814.3515.000.00-422246.38%
NVDA240830P001360002024-07-22 2:38PM EDT2024-08-3016.8516.7017.90-2.95-14.90%123658.29%
NVDA240920P001360002024-07-22 2:01PM EDT2024-09-2018.4517.9018.35-3.49-15.91%702,68051.44%
NVDA241018P001360002024-07-22 3:35PM EDT2024-10-1819.9019.1019.90-2.40-10.76%40050.17%
NVDA241115P001360002024-07-19 2:19PM EDT2024-11-1524.4020.3521.250.00-2935948.71%
NVDA241220P001360002024-07-19 3:34PM EDT2024-12-2024.2722.2523.10-1.68-6.47%16048.63%
NVDA250117P001360002024-07-22 11:31AM EDT2025-01-1725.0523.0023.70-1.61-6.04%332,68246.42%
NVDA250221P001360002024-07-22 3:40PM EDT2025-02-2124.8024.4024.95+1.90+8.30%228545.79%
NVDA250321P001360002024-07-19 3:03PM EDT2025-03-2128.4924.8026.500.00-519346.94%
NVDA250620P001360002024-07-22 9:59AM EDT2025-06-2028.7527.5528.95-1.35-4.49%351,28145.22%
NVDA250919P001360002024-07-11 11:31AM EDT2025-09-1928.8529.5031.850.00-15745.54%
NVDA251219P001360002024-07-18 11:28AM EDT2025-12-1935.4531.6033.800.00-2013144.67%
NVDA260116P001360002024-07-22 11:45AM EDT2026-01-1634.1032.1033.25+2.05+6.40%166742.58%
NVDA260618P001360002024-07-18 11:28AM EDT2026-06-1838.3034.7536.250.00-201,34042.05%
NVDA261218P001360002024-07-22 9:59AM EDT2026-12-1838.8036.6039.55-2.00-4.90%268041.79%