香港股市 已收市

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:27.00
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
NVDA240816C000270002024-07-15 10:49AM EDT2024-08-16102.8590.7593.450.00-1080342.19%
NVDA240920C000270002024-07-16 1:19PM EDT2024-09-2099.3091.0093.850.00-240698238.67%
NVDA241018C000270002024-07-09 1:33PM EDT2024-10-18103.7890.7593.850.00-5070194.14%
NVDA241115C000270002024-07-15 10:04AM EDT2024-11-15102.7090.9594.300.00-2546178.22%
NVDA241220C000270002024-07-16 9:57AM EDT2024-12-20100.9991.2594.200.00-2606158.74%
NVDA250117C000270002024-07-19 1:00PM EDT2025-01-1792.9291.3594.65+0.87+0.95%10011,067151.32%
NVDA250221C000270002024-07-17 2:53PM EDT2025-02-2192.0090.7595.450.00-151140.23%
NVDA250620C000270002024-07-12 3:37PM EDT2025-06-20104.8091.7098.000.00-13,797133.76%
NVDA251219C000270002024-07-11 2:46PM EDT2025-12-19104.8391.65100.250.00-12,041117.10%
NVDA260116C000270002024-07-11 2:46PM EDT2026-01-16105.0892.1599.000.00-1808110.99%
NVDA260618C000270002024-07-12 1:46PM EDT2026-06-18107.6091.45102.000.00-4170106.25%
NVDA261218C000270002024-07-09 11:26AM EDT2026-12-18108.8091.85102.500.00-141,10697.34%
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
NVDA240816P000270002024-06-28 1:06PM EDT2024-08-160.020.000.020.00-101,083181.25%
NVDA240920P000270002024-07-08 10:31AM EDT2024-09-200.010.020.040.00-34,983132.03%
NVDA241018P000270002024-06-28 2:32PM EDT2024-10-180.030.020.050.00-149110.94%
NVDA241115P000270002024-06-28 3:01PM EDT2024-11-150.040.040.060.00-1930100.78%
NVDA241220P000270002024-07-19 2:18PM EDT2024-12-200.070.070.090.00-2454,87993.36%
NVDA250117P000270002024-07-18 9:30AM EDT2025-01-170.080.080.120.00-104,98188.28%
NVDA250221P000270002024-07-16 3:48PM EDT2025-02-210.100.080.140.00-11,24881.84%
NVDA250620P000270002024-07-18 12:54PM EDT2025-06-200.170.170.210.00-501,23570.70%
NVDA251219P000270002024-07-10 3:58PM EDT2025-12-190.300.350.430.00-189363.48%
NVDA260116P000270002024-07-19 2:47PM EDT2026-01-160.420.400.43+0.07+20.00%16,00162.50%
NVDA260618P000270002024-07-17 10:03AM EDT2026-06-180.580.540.700.00-27759.25%
NVDA261218P000270002024-07-17 12:25PM EDT2026-12-180.820.790.920.00-11,65156.10%