香港股市 將在 3 小時 22 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,105.00-43.25 (-3.77%)
收市:04:00PM EDT
1,101.19 -3.81 (-0.34%)
收市後: 06:08PM EDT
價內期權
拍板:310.00
認購期權範圍2024年5月31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
NVDA240531C003100002024-05-22 3:29PM EDT2024-05-31630.87794.10796.800.00-31667.38%
NVDA240607C003100002024-05-10 9:53AM EDT2024-06-07600.24793.65797.950.00--1336.23%
NVDA240621C003100002024-05-30 11:25AM EDT2024-06-21822.50794.75798.25+77.50+10.40%4789228.13%
NVDA240719C003100002024-05-24 9:30AM EDT2024-07-19736.50795.95800.300.00-144170.78%
NVDA240816C003100002024-05-17 3:13PM EDT2024-08-16623.10797.75801.900.00-13147.61%
NVDA240920C003100002024-05-29 3:30PM EDT2024-09-20848.79799.60803.750.00-1173130.43%
NVDA241018C003100002024-05-24 9:46AM EDT2024-10-18741.07800.60807.600.00-513124.31%
NVDA241115C003100002024-05-28 3:15PM EDT2024-11-15834.36800.25809.800.00-322115.95%
NVDA241220C003100002024-05-28 1:54PM EDT2024-12-20838.45804.05809.900.00-1108109.76%
NVDA250117C003100002024-05-29 3:14PM EDT2025-01-17853.78804.00814.150.00-1917106.84%
NVDA250221C003100002024-05-20 3:26PM EDT2025-02-21654.90805.65816.250.00-811102.63%
NVDA250620C003100002024-05-24 2:07PM EDT2025-06-20765.69812.40822.350.00-112793.13%
NVDA251219C003100002024-05-29 2:12PM EDT2025-12-19866.95820.30833.150.00-253984.86%
NVDA260116C003100002024-04-19 3:57PM EDT2026-01-16492.300.000.000.00-100.00%
NVDA260618C003100002024-05-28 1:02PM EDT2026-06-18871.18828.00844.150.00-127180.22%
NVDA261218C003100002024-05-28 1:02PM EDT2026-12-18878.98836.00852.450.00-28976.54%
認沽盤範圍2024年5月31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
NVDA240531P003100002024-05-29 10:34AM EDT2024-05-310.010.000.020.00-118481.25%
NVDA240607P003100002024-05-29 9:30AM EDT2024-06-070.020.000.010.00-15218.75%
NVDA240614P003100002024-05-29 2:44PM EDT2024-06-140.020.000.050.00-1011182.81%
NVDA240621P003100002024-05-29 1:42PM EDT2024-06-210.010.000.540.00-22,593186.52%
NVDA240719P003100002024-05-29 2:11PM EDT2024-07-190.050.000.530.00-15214125.00%
NVDA240816P003100002024-05-23 11:05AM EDT2024-08-160.080.010.290.00-1013495.12%
NVDA240920P003100002024-05-23 2:05PM EDT2024-09-200.190.110.390.00-1064383.11%
NVDA241018P003100002024-05-23 2:37PM EDT2024-10-180.250.100.690.00-101178.08%
NVDA241115P003100002024-05-23 3:02PM EDT2024-11-150.420.200.860.00-62273.73%
NVDA241220P003100002024-05-30 10:01AM EDT2024-12-200.630.590.73+0.02+3.28%3029968.87%
NVDA250117P003100002024-05-28 12:48PM EDT2025-01-170.700.701.090.00-11,33267.02%
NVDA250221P003100002024-05-13 9:36AM EDT2025-02-211.700.391.640.00-15163.48%
NVDA250620P003100002024-05-23 2:42PM EDT2025-06-201.701.362.400.00-25357.42%
NVDA251219P003100002024-05-29 1:35PM EDT2025-12-193.803.454.800.00-11,08953.54%
NVDA260116P003100002024-05-22 10:43AM EDT2026-01-166.003.405.000.00-18052.43%
NVDA260618P003100002024-05-28 11:14AM EDT2026-06-186.005.906.500.00-17950.17%
NVDA261218P003100002024-05-29 3:28PM EDT2026-12-188.458.259.750.00-28649.23%