香港股市 將在 6 小時 4 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
128.23-1.01 (-0.78%)
市場開市。 截至 03:26PM EDT。
價內期權
拍板:165.00
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
NVDA240719C001650002024-07-15 3:06PM EDT2024-07-190.010.000.01-0.01-50.00%2899,21271.88%
NVDA240726C001650002024-07-15 2:33PM EDT2024-07-260.040.030.04-0.02-33.33%6073,25656.64%
NVDA240802C001650002024-07-15 2:32PM EDT2024-08-020.130.120.13-0.03-18.75%1692,37353.42%
NVDA240809C001650002024-07-15 2:32PM EDT2024-08-090.300.280.30-0.11-26.83%5281,63152.49%
NVDA240816C001650002024-07-15 2:32PM EDT2024-08-160.520.480.50-0.17-24.64%5605,43351.56%
NVDA240823C001650002024-07-15 3:07PM EDT2024-08-230.720.710.75-1.01-58.38%21572051.03%
NVDA240830C001650002024-07-15 2:28PM EDT2024-08-302.051.982.07-0.25-10.87%1341161.60%
NVDA240920C001650002024-07-15 2:42PM EDT2024-09-202.973.003.10-0.18-5.71%2,30411,98658.50%
NVDA241018C001650002024-07-15 2:59PM EDT2024-10-184.254.254.30-0.25-5.56%2,4518,96455.68%
NVDA241115C001650002024-07-15 12:19PM EDT2024-11-155.335.605.70-1.17-18.00%3551,26654.82%
NVDA241220C001650002024-07-15 2:14PM EDT2024-12-207.507.657.75-1.00-11.76%181,77455.54%
NVDA250117C001650002024-07-15 2:46PM EDT2025-01-178.628.658.80-0.83-8.78%3252,66354.35%
NVDA250221C001650002024-07-15 11:47AM EDT2025-02-2110.6710.3510.50-1.13-9.58%21,81254.53%
NVDA250321C001650002024-07-11 3:58PM EDT2025-03-2111.8511.7511.900.00-1841,73954.90%
NVDA250620C001650002024-07-15 2:10PM EDT2025-06-2015.4515.5515.65-1.50-8.85%493,32854.93%
NVDA250919C001650002024-07-11 10:27AM EDT2025-09-1920.9018.8519.050.00-5120654.90%
NVDA251219C001650002024-07-12 12:52PM EDT2025-12-1923.3322.1522.350.00-133055.31%
NVDA260116C001650002024-07-15 2:28PM EDT2026-01-1622.9322.9523.20-0.27-1.16%121,63755.20%
NVDA260618C001650002024-07-15 9:33AM EDT2026-06-1829.4027.7027.95+0.80+2.80%11,11255.52%
NVDA261218C001650002024-07-15 11:28AM EDT2026-12-1833.9032.6033.05-0.30-0.88%639655.76%
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
NVDA240719P001650002024-07-15 2:09PM EDT2024-07-1937.2536.7537.20-3.80-9.26%20111.33%
NVDA240726P001650002024-07-15 2:09PM EDT2024-07-2637.2536.7536.95-3.75-9.15%1061.33%
NVDA240802P001650002024-06-18 2:55PM EDT2024-08-0229.9536.7537.100.00--054.39%
NVDA240809P001650002024-07-10 3:58PM EDT2024-08-0930.4536.7037.000.00-202049.85%
NVDA240816P001650002024-07-09 3:56PM EDT2024-08-1636.3136.7537.20+2.00+5.83%2027149.90%
NVDA240920P001650002024-07-12 3:39PM EDT2024-09-2036.9538.5538.750.00-1029050.77%
NVDA241018P001650002024-07-11 2:36PM EDT2024-10-1838.8039.2039.500.00-2411847.35%
NVDA241115P001650002024-07-15 10:51AM EDT2024-11-1538.7940.0040.55-1.58-3.91%1146.73%
NVDA241220P001650002024-07-12 2:59PM EDT2024-12-2038.7541.5041.700.00-2311045.73%
NVDA250117P001650002024-07-02 9:42AM EDT2025-01-1746.4142.0042.300.00-29344.21%
NVDA250221P001650002024-06-17 12:01AM EDT2025-02-2177.51--0.00---0.00%
NVDA250321P001650002024-07-10 12:13PM EDT2025-03-2139.8043.8544.300.00-2243.82%
NVDA250620P001650002024-07-03 12:02PM EDT2025-06-2047.0044.5547.850.00-106245.41%
NVDA251219P001650002024-07-11 11:25AM EDT2025-12-1949.5049.8550.150.00-1240.63%
NVDA260116P001650002024-06-18 3:54PM EDT2026-01-1646.5050.3050.700.00-5640.49%
NVDA260618P001650002024-06-17 12:06AM EDT2026-06-1879.67--0.00---0.00%
NVDA261218P001650002024-07-09 11:22AM EDT2026-12-1853.2053.7058.500.00-41541.84%