香港股市 將在 1 小時 41 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
117.93-3.16 (-2.61%)
收市:04:00PM EDT
118.00 +0.07 (+0.06%)
收市後: 07:59PM EDT
價內期權
拍板:220.00
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
NVDA240726C002200002024-07-19 3:52PM EDT2024-07-260.010.000.010.00-25,320660150.00%
NVDA240802C002200002024-07-19 2:14PM EDT2024-08-020.010.000.010.00-321,103103.13%
NVDA240809C002200002024-07-19 2:59PM EDT2024-08-090.020.010.020.00-131,14789.84%
NVDA240816C002200002024-07-19 9:34AM EDT2024-08-160.030.030.040.00-22,47183.98%
NVDA240823C002200002024-07-19 3:27PM EDT2024-08-230.050.040.07-0.01-16.67%971,10678.52%
NVDA240830C002200002024-07-19 3:55PM EDT2024-08-300.210.200.21-0.01-4.55%2,55119,49083.69%
NVDA240920C002200002024-07-19 9:30AM EDT2024-09-200.360.320.340.00-22,00272.85%
NVDA241018C002200002024-07-19 2:05PM EDT2024-10-180.470.470.50-0.05-9.62%531,33064.21%
NVDA241115C002200002024-07-19 12:50PM EDT2024-11-150.670.700.74-0.12-15.19%231759.96%
NVDA241220C002200002024-07-19 2:41PM EDT2024-12-201.191.201.25-0.10-7.75%171,08958.23%
NVDA250117C002200002024-07-19 3:16PM EDT2025-01-171.511.511.57-0.14-8.48%243,98856.14%
NVDA250221C002200002024-07-19 3:24PM EDT2025-02-212.102.082.19-0.08-3.67%551355.30%
NVDA250321C002200002024-07-19 3:35PM EDT2025-03-212.692.702.79-0.17-5.94%476755.29%
NVDA250620C002200002024-07-19 1:38PM EDT2025-06-204.654.654.80-0.45-8.82%51,28154.69%
NVDA250919C002200002024-07-18 1:31PM EDT2025-09-197.326.757.000.00-3323754.54%
NVDA251219C002200002024-07-18 9:35AM EDT2025-12-199.909.059.250.00-1022554.68%
NVDA260116C002200002024-07-19 1:11PM EDT2026-01-169.659.659.85-0.67-6.49%12688854.52%
NVDA260618C002200002024-07-19 3:36PM EDT2026-06-1813.4513.3513.70-0.59-4.20%162,50454.83%
NVDA261218C002200002024-07-19 3:28PM EDT2026-12-1817.9817.5018.10+0.30+1.70%51,55455.07%
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
NVDA240816P002200002024-06-10 3:03PM EDT2024-08-1698.1083.7587.550.00-6000.00%
NVDA240920P002200002024-06-11 2:23PM EDT2024-09-2098.9590.4093.500.00-200.00%
NVDA241018P002200002024-06-07 12:21PM EDT2024-10-180.2988.2592.700.00-1500.00%
NVDA241115P002200002024-06-24 3:18PM EDT2024-11-1599.6599.20103.250.00-1065.89%
NVDA241220P002200002024-06-25 12:55PM EDT2024-12-2096.40101.15102.850.00-3053.52%
NVDA250117P002200002024-07-17 2:49PM EDT2025-01-17102.60101.05102.950.00-77050.32%
NVDA250221P002200002024-05-28 9:30AM EDT2025-02-210.3090.1592.050.00-100.00%
NVDA250321P002200002024-05-29 2:44PM EDT2025-03-21104.7895.05100.000.00--00.00%
NVDA250620P002200002024-05-29 2:02PM EDT2025-06-20105.0795.70101.300.00-100.00%
NVDA250919P002200002024-06-10 10:46AM EDT2025-09-1999.3787.7591.950.00--00.00%
NVDA251219P002200002024-07-17 12:44PM EDT2025-12-19104.0099.95112.500.00-38057.49%
NVDA260116P002200002024-07-18 1:06PM EDT2026-01-16101.30100.30112.500.00-101956.00%
NVDA260618P002200002024-06-17 10:58AM EDT2026-06-1893.50102.10105.050.00-1333.50%
NVDA261218P002200002024-07-17 11:36AM EDT2026-12-18102.9896.00115.000.00-11847.98%