香港股市 將在 8 小時 1 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
135.64+4.66 (+3.56%)
市場開市。 截至 01:29PM EDT。
價內期權
拍板:1900.00
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
NVDA240621C019000002024-06-07 3:57PM EDT2024-06-210.270.270.30-0.23-46.00%421,321887.50%
NVDA240628C019000002024-06-07 3:56PM EDT2024-06-280.700.570.70-0.30-30.00%57123580.66%
NVDA240705C019000002024-06-07 3:47PM EDT2024-07-051.060.821.09-0.35-24.82%11168475.39%
NVDA240712C019000002024-06-07 1:38PM EDT2024-07-121.791.091.57+1.79-6-419.82%
NVDA240719C019000002024-06-07 3:55PM EDT2024-07-191.851.761.92-0.55-22.92%369580386.87%
NVDA240816C019000002024-06-07 3:24PM EDT2024-08-164.304.004.25-0.70-14.00%421,326317.68%
NVDA240920C019000002024-06-07 3:53PM EDT2024-09-2010.6510.4510.55-0.65-5.75%82816298.61%
NVDA241018C019000002024-06-07 3:59PM EDT2024-10-1814.7714.3515.20-0.33-2.19%9393282.46%
NVDA241115C019000002024-06-07 3:07PM EDT2024-11-1521.7020.6021.25-0.30-1.36%1421277.33%
NVDA241220C019000002024-06-07 12:12PM EDT2024-12-2030.8030.2031.05-1.05-3.30%50322277.85%
NVDA250117C019000002024-06-07 3:54PM EDT2025-01-1737.0035.8536.90-2.20-5.61%4950273.46%
NVDA250221C019000002024-06-07 11:02AM EDT2025-02-2146.2245.7548.15-9.08-16.42%11,090277.36%
NVDA250321C019000002024-06-07 3:23PM EDT2025-03-2154.7754.1555.50-1.33-2.37%22345279.72%
NVDA250620C019000002024-06-07 9:41AM EDT2025-06-2078.6080.8582.25-2.50-3.08%6103295.80%
NVDA251219C019000002024-06-06 9:33AM EDT2025-12-19150.00132.40135.300.00-140470.90%
NVDA260116C019000002024-06-07 3:12PM EDT2026-01-16140.92139.40141.75-9.37-6.23%21030.00%
NVDA260618C019000002024-06-05 11:50AM EDT2026-06-18175.08179.75182.650.00-91330.00%
NVDA261218C019000002024-06-07 2:28PM EDT2026-12-18224.00222.35226.30+3.39+1.54%334010.00%
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
NVDA240621P019000002024-03-13 1:13PM EDT2024-06-211,003.551,015.551,025.000.00--00.00%
NVDA240719P019000002024-03-15 11:52AM EDT2024-07-191,010.531,015.551,025.200.00--00.00%
NVDA240816P019000002024-06-07 12:10PM EDT2024-08-16705.40687.55695.65-42.30-5.66%200.00%
NVDA240920P019000002024-06-07 12:09PM EDT2024-09-20706.67688.85693.80+706.67-500.00%
NVDA250117P019000002024-06-06 9:47AM EDT2025-01-17672.00693.25700.100.00-110.00%
NVDA250321P019000002024-04-29 1:14PM EDT2025-03-211,028.20750.05768.000.00--00.00%
NVDA250620P019000002024-05-23 11:11AM EDT2025-06-20857.01703.45718.600.00--10.00%
NVDA251219P019000002024-04-03 3:38PM EDT2025-12-191,008.001,002.001,022.000.00-400.00%
NVDA260116P019000002024-06-04 1:20PM EDT2026-01-16773.18725.85742.000.00-450.00%
NVDA260618P019000002024-06-05 10:02AM EDT2026-06-18756.63738.65754.250.00-440.00%
NVDA261218P019000002024-04-23 3:36PM EDT2026-12-181,064.000.000.000.00-1000.00%