香港股市 將在 6 小時 47 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
122.33-1.21 (-0.98%)
市場開市。 截至 02:43PM EDT。
價內期權
拍板:140.00
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
NVDA240726C001400002024-07-23 2:26PM EDT2024-07-260.020.020.03-0.01-25.00%6,32643,62155.47%
NVDA240802C001400002024-07-23 2:25PM EDT2024-08-020.220.220.22-0.12-35.29%4,41120,38347.07%
NVDA240809C001400002024-07-23 2:27PM EDT2024-08-090.600.580.59-0.22-26.83%1,0628,40246.17%
NVDA240816C001400002024-07-23 2:28PM EDT2024-08-161.061.061.07-0.32-23.19%10,84272,68446.46%
NVDA240823C001400002024-07-23 2:27PM EDT2024-08-231.571.541.58-0.36-18.65%1,4379,16746.73%
NVDA240830C001400002024-07-23 2:27PM EDT2024-08-303.823.753.90-0.53-12.18%1,6437,53560.68%
NVDA240920C001400002024-07-23 2:26PM EDT2024-09-205.205.255.30-0.60-10.34%4,85791,58757.31%
NVDA241018C001400002024-07-23 2:25PM EDT2024-10-187.006.907.00-0.65-8.50%42413,65654.94%
NVDA241115C001400002024-07-23 2:26PM EDT2024-11-158.758.758.85-0.55-5.91%49416,55554.93%
NVDA241220C001400002024-07-23 2:26PM EDT2024-12-2011.2011.1011.25-0.63-5.24%46127,72955.93%
NVDA250117C001400002024-07-23 2:26PM EDT2025-01-1712.2512.3512.45-0.74-5.70%49637,23955.01%
NVDA250221C001400002024-07-23 1:28PM EDT2025-02-2114.4514.0514.20-0.35-2.36%113,30754.97%
NVDA250321C001400002024-07-23 12:53PM EDT2025-03-2115.9015.5515.65-0.30-1.85%376,36355.41%
NVDA250620C001400002024-07-23 1:30PM EDT2025-06-2019.7419.4019.55-0.52-2.57%5012,26655.56%
NVDA250919C001400002024-07-23 10:01AM EDT2025-09-1923.9022.9023.05+0.45+1.92%12,20155.90%
NVDA251219C001400002024-07-23 11:48AM EDT2025-12-1926.9026.1026.55-0.05-0.19%374,93256.53%
NVDA260116C001400002024-07-23 12:53PM EDT2026-01-1627.3926.8527.05-0.31-1.12%96,95856.11%
NVDA260618C001400002024-07-23 1:21PM EDT2026-06-1831.9331.3531.80-0.69-2.12%101,58456.54%
NVDA261218C001400002024-07-23 2:04PM EDT2026-12-1837.0036.3536.75-0.05-0.13%2010,11257.10%
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
NVDA240726P001400002024-07-23 1:12PM EDT2024-07-2617.5017.5517.80+0.70+4.17%2194070.70%
NVDA240802P001400002024-07-23 1:53PM EDT2024-08-0217.1517.6517.80+0.35+2.08%943,88742.58%
NVDA240809P001400002024-07-23 1:20PM EDT2024-08-0917.6517.9518.25+0.70+4.13%9154,11746.00%
NVDA240816P001400002024-07-23 1:09PM EDT2024-08-1617.8518.3018.45+0.50+2.88%2689,64442.29%
NVDA240823P001400002024-07-23 9:51AM EDT2024-08-2317.3018.7018.90-1.03-5.62%201,56242.94%
NVDA240830P001400002024-07-23 12:10PM EDT2024-08-3019.6520.6020.80-0.30-1.50%2225454.64%
NVDA240920P001400002024-07-23 2:08PM EDT2024-09-2021.3021.7521.85+0.20+0.95%2087,45550.75%
NVDA241018P001400002024-07-22 3:13PM EDT2024-10-1822.2423.0023.20-0.27-1.20%11,26648.52%
NVDA241115P001400002024-07-23 12:04PM EDT2024-11-1523.6624.1524.45-0.04-0.17%491247.21%
NVDA241220P001400002024-07-23 9:59AM EDT2024-12-2025.0025.9526.10-0.32-1.26%19046.94%
NVDA250117P001400002024-07-22 3:29PM EDT2025-01-1726.5026.7526.900.00-455,46545.54%
NVDA250221P001400002024-07-22 11:44AM EDT2025-02-2128.7027.9028.100.00-2039844.97%
NVDA250321P001400002024-07-22 9:45AM EDT2025-03-2128.9828.8529.100.00-130544.86%
NVDA250620P001400002024-07-22 3:44PM EDT2025-06-2030.8931.3531.450.00-1,0031,93943.34%
NVDA250919P001400002024-07-23 12:57PM EDT2025-09-1933.4533.0033.75-0.18-0.54%1058942.81%
NVDA251219P001400002024-07-18 12:05PM EDT2025-12-1937.6635.5035.750.00-170842.30%
NVDA260116P001400002024-07-22 10:40AM EDT2026-01-1635.7835.9036.200.00-118,45541.95%
NVDA260618P001400002024-07-22 11:19AM EDT2026-06-1839.4038.2039.050.00-151,71841.29%
NVDA261218P001400002024-07-23 1:02PM EDT2026-12-1841.5040.2541.90+0.25+0.61%101,28840.52%