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
131.88+2.27 (+1.75%)
收市:04:00PM EDT
131.25 -0.63 (-0.48%)
收市後: 07:59PM EDT
價內期權
拍板:1460.00
認購期權範圍2024年6月21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
NVDA240621C014600002024-06-07 3:54PM EDT2024-06-212.792.612.75-1.96-41.26%181349884.57%
NVDA240705C014600002024-06-07 3:55PM EDT2024-07-057.256.557.05-0.20-2.68%26204566.55%
NVDA240712C014600002024-06-07 3:24PM EDT2024-07-1210.309.309.90-1.60-13.45%59522.10%
NVDA240719C014600002024-06-07 3:57PM EDT2024-07-1912.9712.6012.90-2.49-16.11%21111494.91%
NVDA240816C014600002024-06-07 3:57PM EDT2024-08-1627.5526.8527.45-4.05-12.82%42311446.52%
NVDA240920C014600002024-06-07 3:56PM EDT2024-09-2051.4051.0051.70+0.04+0.08%72608447.85%
NVDA241018C014600002024-06-07 12:49PM EDT2024-10-1863.7063.2564.40+1.32+2.12%4307436.15%
NVDA241115C014600002024-06-07 3:55PM EDT2024-11-1578.3077.3578.60-1.05-1.32%9212440.50%
NVDA241220C014600002024-06-07 1:04PM EDT2024-12-2099.5996.0097.40-1.41-1.40%241464.05%
NVDA250117C014600002024-06-07 3:25PM EDT2025-01-17107.05106.30107.75-0.25-0.23%6441477.88%
NVDA250221C014600002024-06-05 2:48PM EDT2025-02-21128.30122.55124.400.00-154555.27%
NVDA250321C014600002024-06-07 3:46PM EDT2025-03-21135.98133.95135.95-2.37-1.71%4310.00%
NVDA250620C014600002024-06-05 9:53AM EDT2025-06-20162.88169.50171.400.00-1430.00%
NVDA250919C014600002024-06-05 1:37PM EDT2025-09-19203.80200.00204.650.00-440.00%
NVDA251219C014600002024-06-07 9:41AM EDT2025-12-19222.98229.55233.60-12.64-5.36%7700.00%
NVDA260116C014600002024-06-07 3:14PM EDT2026-01-16237.48237.65240.70-9.52-3.85%1470.00%
NVDA260618C014600002024-06-07 10:42AM EDT2026-06-18276.41280.90285.05-13.84-4.77%6130.00%
NVDA261218C014600002024-06-06 10:27AM EDT2026-12-18328.00324.60331.350.00-31640.00%
認沽盤範圍2024年6月21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
NVDA240621P014600002024-06-06 9:42AM EDT2024-06-21217.35251.00254.700.00-560.00%
NVDA240712P014600002024-06-05 3:18PM EDT2024-07-12244.85252.45259.30+244.85--10.00%
NVDA240719P014600002024-05-15 10:06AM EDT2024-07-19531.22256.85260.300.00-510.00%
NVDA240816P014600002024-06-06 10:47AM EDT2024-08-16260.25265.05269.150.00-200.00%
NVDA240920P014600002024-05-24 3:00PM EDT2024-09-20408.50281.10285.600.00-850.00%
NVDA241018P014600002024-06-04 11:13AM EDT2024-10-18340.00288.60294.950.00-10100.00%
NVDA241115P014600002024-05-13 1:44PM EDT2024-11-15559.27297.20303.900.00-200.00%
NVDA241220P014600002024-04-25 11:05AM EDT2024-12-20640.84408.60416.800.00-110.00%
NVDA250117P014600002024-06-05 10:20AM EDT2025-01-17326.30314.75321.400.00-10110.00%
NVDA250221P014600002024-03-13 1:14PM EDT2025-02-21587.82581.55591.850.00--110.00%
NVDA250321P014600002024-03-13 11:27AM EDT2025-03-21594.20576.90587.300.00-45270.00%
NVDA250620P014600002024-06-04 11:57AM EDT2025-06-20391.23348.05359.850.00-2170.00%
NVDA251219P014600002024-05-08 11:09AM EDT2025-12-19586.90385.15391.650.00-2150.00%
NVDA260116P014600002024-04-22 3:20PM EDT2026-01-16669.510.000.000.00-5500.00%
NVDA260618P014600002024-04-25 3:32PM EDT2026-06-18653.35472.10488.700.00-58580.00%
NVDA261218P014600002024-05-24 11:49AM EDT2026-12-18511.29430.40446.900.00-21040.00%