香港股市 將在 5 小時 44 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
135.18+4.20 (+3.21%)
市場開市。 截至 03:46PM EDT。
價內期權
拍板:1600.00
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
NVDA240621C016000002024-06-07 3:59PM EDT2024-06-211.070.971.06-0.72-40.22%3402,497966.80%
NVDA240628C016000002024-06-07 3:58PM EDT2024-06-282.092.062.15-0.96-31.48%477690641.02%
NVDA240705C016000002024-06-07 3:56PM EDT2024-07-052.872.613.00-1.38-32.47%47456522.36%
NVDA240712C016000002024-06-07 3:52PM EDT2024-07-124.153.754.25-1.15-21.70%118179468.36%
NVDA240719C016000002024-06-07 3:59PM EDT2024-07-195.505.355.60-1.54-21.88%130927436.43%
NVDA240726C016000002024-06-07 3:39PM EDT2024-07-267.995.459.10+7.99-4-416.31%
NVDA240816C016000002024-06-07 3:57PM EDT2024-08-1613.3012.9513.35-2.50-15.82%177473379.20%
NVDA240920C016000002024-06-07 3:57PM EDT2024-09-2029.8629.4029.90-2.94-8.96%121354372.87%
NVDA241018C016000002024-06-07 3:56PM EDT2024-10-1839.0538.6539.85-2.10-5.10%168662359.33%
NVDA241115C016000002024-06-07 3:51PM EDT2024-11-1551.0450.2051.25-3.06-5.66%10246357.47%
NVDA241220C016000002024-06-07 3:51PM EDT2024-12-2066.6066.1567.25-3.40-4.86%73676364.69%
NVDA250117C016000002024-06-07 3:56PM EDT2025-01-1775.6074.9576.35-2.52-3.23%411,037363.79%
NVDA250221C016000002024-06-07 9:30AM EDT2025-02-2191.9589.4591.85+1.00+1.10%1348378.70%
NVDA250321C016000002024-06-07 3:54PM EDT2025-03-21100.72100.20102.00+0.73+0.73%5134391.80%
NVDA250620C016000002024-06-07 3:45PM EDT2025-06-20135.90133.60135.40+1.02+0.76%44265630.08%
NVDA250919C016000002024-06-06 10:25AM EDT2025-09-19166.80163.00166.250.00-21220.00%
NVDA251219C016000002024-06-07 3:12PM EDT2025-12-19194.26192.70195.60+3.36+1.76%31100.00%
NVDA260116C016000002024-06-07 3:50PM EDT2026-01-16201.09200.35202.75-8.62-4.11%204290.00%
NVDA260618C016000002024-06-07 11:20AM EDT2026-06-18236.45242.80246.75-12.15-4.89%21570.00%
NVDA261218C016000002024-06-07 3:42PM EDT2026-12-18292.00286.95293.10+5.00+1.74%161550.00%
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
NVDA240621P016000002024-06-07 1:47PM EDT2024-06-21387.83388.30394.45+8.73+2.30%410.00%
NVDA240628P016000002024-06-06 10:06AM EDT2024-06-28392.05389.95393.450.00-310.00%
NVDA240705P016000002024-06-06 10:06AM EDT2024-07-05387.10389.60394.400.00-610.00%
NVDA240712P016000002024-06-05 9:38AM EDT2024-07-12415.02389.50395.80+415.02--00.00%
NVDA240719P016000002024-06-06 3:49PM EDT2024-07-19393.90391.05394.350.00-550.00%
NVDA240816P016000002024-06-06 2:31PM EDT2024-08-16408.68393.20397.450.00-180.00%
NVDA240920P016000002024-05-30 12:17PM EDT2024-09-20464.30401.35405.750.00-420.00%
NVDA241018P016000002024-04-30 10:31AM EDT2024-10-18723.57472.95478.750.00-200.00%
NVDA241115P016000002024-05-14 2:33PM EDT2024-11-15685.77411.00418.450.00-200.00%
NVDA241220P016000002024-06-05 1:15PM EDT2024-12-20420.10420.20427.350.00-101080.00%
NVDA250117P016000002024-06-06 10:35AM EDT2025-01-17423.25425.50430.400.00-10130.00%
NVDA250221P016000002024-03-11 2:49PM EDT2025-02-21738.25723.95736.600.00-32100.00%
NVDA250321P016000002024-05-20 11:31AM EDT2025-03-21658.00437.00445.200.00-200.00%
NVDA250620P016000002024-06-03 12:01PM EDT2025-06-20503.90455.10463.300.00-110.00%
NVDA251219P016000002024-06-06 9:54AM EDT2025-12-19491.00481.35495.150.00-1380.00%
NVDA260116P016000002024-06-05 1:02PM EDT2026-01-16493.00486.15497.850.00-21090.00%
NVDA260618P016000002024-05-31 11:54AM EDT2026-06-18582.25504.85520.200.00-1110.00%
NVDA261218P016000002024-06-06 10:01AM EDT2026-12-18540.00526.00543.150.00-61010.00%