香港股市 將在 6 小時 25 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
119.83+1.84 (+1.56%)
市場開市。 截至 03:05PM EDT。
價內期權
拍板:1480.00
認購期權範圍2024年7月19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
NVDA240719C014800002024-06-07 3:49PM EDT2024-07-1911.9210.9511.40-2.27-16.00%3676952,078.52%
NVDA240726C014800002024-06-07 1:51PM EDT2024-07-2620.1013.0517.05+20.10-20-1,049.88%
NVDA240816C014800002024-06-07 2:49PM EDT2024-08-1625.2524.1524.65-3.25-11.40%9404654.48%
NVDA240920C014800002024-06-07 3:57PM EDT2024-09-2047.3047.0547.75-4.90-9.39%38719560.88%
NVDA241018C014800002024-06-07 10:27AM EDT2024-10-1856.2458.7559.90-2.54-4.32%663519.87%
NVDA241115C014800002024-06-07 3:59PM EDT2024-11-1573.3872.8073.95+4.68+6.81%27392513.56%
NVDA241220C014800002024-06-06 1:25PM EDT2024-12-2092.4091.1092.750.00-256189536.72%
NVDA250117C014800002024-06-07 3:27PM EDT2025-01-17101.95100.85102.40-0.80-0.78%21,997551.32%
NVDA250221C014800002024-06-05 11:17AM EDT2025-02-21115.25117.05119.050.00-124731.88%
NVDA250321C014800002024-06-05 3:59PM EDT2025-03-21137.50128.60130.600.00-10170.00%
NVDA250620C014800002024-06-07 2:40PM EDT2025-06-20163.44163.75165.85-1.38-0.84%35330.00%
NVDA251219C014800002024-06-07 3:34PM EDT2025-12-19226.04223.75227.75+0.88+0.39%1720.00%
NVDA260116C014800002024-06-06 2:15PM EDT2026-01-16228.66231.60234.800.00-66020.00%
NVDA260618C014800002024-06-07 3:12PM EDT2026-06-18277.32275.00279.55-6.93-2.44%1670.00%
NVDA261218C014800002024-06-06 1:00PM EDT2026-12-18309.00318.80326.350.00-275970.00%
認沽盤範圍2024年7月19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
NVDA240719P014800002024-06-05 3:03PM EDT2024-07-19269.30274.55278.450.00-990.00%
NVDA240816P014800002024-05-17 11:48AM EDT2024-08-16547.10282.50286.350.00-200.00%
NVDA240920P014800002024-05-24 2:50PM EDT2024-09-20428.85297.25302.000.00-420.00%
NVDA241018P014800002024-06-05 3:05PM EDT2024-10-18300.38304.35308.700.00-130.00%
NVDA241115P014800002024-06-07 3:55PM EDT2024-11-15316.10312.65319.35-131.25-29.34%2360.00%
NVDA241220P014800002024-05-29 10:52AM EDT2024-12-20372.69324.40330.900.00-1170.00%
NVDA250117P014800002024-05-31 12:55PM EDT2025-01-17425.85330.85336.300.00-2660.00%
NVDA250221P014800002024-05-23 11:01AM EDT2025-02-21458.00339.15346.350.00-840.00%
NVDA250321P014800002024-05-23 10:50AM EDT2025-03-21458.37345.10353.700.00-350.00%
NVDA250620P014800002024-06-05 3:32PM EDT2025-06-20365.00364.90373.800.00-1220.00%
NVDA251219P014800002024-03-13 11:35AM EDT2025-12-19627.65611.35621.050.00-210.00%
NVDA260116P014800002024-05-30 3:20PM EDT2026-01-16451.60401.95411.300.00-1530.00%
NVDA260618P014800002024-02-14 11:52AM EDT2026-06-18748.40632.05645.850.00-200.00%
NVDA261218P014800002024-06-07 11:49AM EDT2026-12-18460.85442.70459.25+3.86+0.84%12060.00%