香港股市 將在 1 小時 51 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
114.25-8.34 (-6.80%)
收市:04:00PM EDT
115.49 +1.24 (+1.09%)
收市後: 07:39PM EDT
價內期權
拍板:148.00
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
NVDA240726C001480002024-07-24 3:25PM EDT2024-07-260.010.000.020.00-1,2844,959103.13%
NVDA240802C001480002024-07-24 3:49PM EDT2024-08-020.040.040.10-0.01-20.00%6861,09270.51%
NVDA240809C001480002024-07-24 3:43PM EDT2024-08-090.100.080.11-0.11-52.38%1,28978156.45%
NVDA240816C001480002024-07-24 3:55PM EDT2024-08-160.200.180.21-0.26-56.52%4075,33153.13%
NVDA240823C001480002024-07-24 3:37PM EDT2024-08-230.400.340.39-0.35-46.67%10542852.34%
NVDA240830C001480002024-07-24 1:23PM EDT2024-08-301.571.371.54-0.91-36.69%21620565.43%
NVDA240920C001480002024-07-24 3:44PM EDT2024-09-202.452.302.40-1.20-32.88%1,3718,38160.77%
NVDA241018C001480002024-07-24 3:40PM EDT2024-10-183.553.403.60-1.70-32.38%3261,28657.50%
NVDA241115C001480002024-07-24 3:52PM EDT2024-11-154.744.705.10-2.06-30.29%634,40657.07%
NVDA241220C001480002024-07-24 2:49PM EDT2024-12-206.866.656.95-2.19-24.20%1211,33957.66%
NVDA250117C001480002024-07-24 2:49PM EDT2025-01-177.857.658.50-2.40-23.41%8620,42257.42%
NVDA250221C001480002024-07-22 2:49PM EDT2025-02-2112.279.109.500.00-391,36056.33%
NVDA250321C001480002024-07-22 2:12PM EDT2025-03-2113.7910.3510.650.00-14629056.41%
NVDA250620C001480002024-07-24 12:39PM EDT2025-06-2014.4413.8514.35-3.36-18.88%95,16856.65%
NVDA250919C001480002024-07-24 2:48PM EDT2025-09-1917.3016.8017.75-2.55-12.85%240156.75%
NVDA251219C001480002024-07-23 3:02PM EDT2025-12-1924.0019.9520.750.00-172557.18%
NVDA260116C001480002024-07-24 12:16PM EDT2026-01-1621.7118.2521.40-3.02-12.21%26,10354.74%
NVDA260618C001480002024-07-24 3:18PM EDT2026-06-1825.6025.1032.50-2.05-7.41%391662.64%
NVDA261218C001480002024-07-22 2:10PM EDT2026-12-1835.2029.2035.000.00-15,92360.46%
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
NVDA240726P001480002024-07-23 10:07AM EDT2024-07-2624.2032.0535.500.00-11113.28%
NVDA240802P001480002024-07-24 11:22AM EDT2024-08-0230.0329.1036.95+5.28+21.33%306164.16%
NVDA240809P001480002024-07-12 9:32AM EDT2024-08-0920.3631.4535.500.00--4103.25%
NVDA240816P001480002024-07-24 12:43PM EDT2024-08-1632.0030.7534.05+6.73+26.63%57657.32%
NVDA240823P001480002024-07-17 12:58PM EDT2024-08-2330.4031.2034.350.00--1058.06%
NVDA240920P001480002024-07-24 12:43PM EDT2024-09-2033.4530.0038.00+6.55+24.35%512175.23%
NVDA241018P001480002024-07-24 3:34PM EDT2024-10-1835.2031.2037.50+6.50+22.65%27259.03%
NVDA241115P001480002024-07-18 3:23PM EDT2024-11-1532.7536.2040.850.00-2332856.48%
NVDA241220P001480002024-07-24 2:43PM EDT2024-12-2037.0037.5540.25+5.60+17.83%1032251.04%
NVDA250117P001480002024-07-24 12:31PM EDT2025-01-1737.0038.0539.70+1.45+4.08%101,17249.86%
NVDA250221P001480002024-06-18 1:12PM EDT2025-02-2127.3034.3534.900.00-6112525.97%
NVDA250321P001480002024-07-19 10:58AM EDT2025-03-2136.3536.0043.750.00-227655.01%
NVDA250620P001480002024-07-22 11:41AM EDT2025-06-2037.7037.3543.050.00-134645.15%
NVDA250919P001480002024-07-24 12:05PM EDT2025-09-1942.8043.5046.75+5.20+13.83%120947.93%
NVDA251219P001480002024-07-09 10:12AM EDT2025-12-1935.6141.0051.000.00-20013951.47%
NVDA260116P001480002024-07-24 12:05PM EDT2026-01-1645.0041.0046.65+8.43+23.05%553042.16%
NVDA260618P001480002024-06-20 2:13PM EDT2026-06-1840.6041.0051.000.00-555544.27%
NVDA261218P001480002024-07-18 9:43AM EDT2026-12-1848.1447.3054.250.00-422,05244.01%