香港股市 將在 3 小時 38 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
126.09+7.98 (+6.76%)
收市:04:00PM EDT
127.46 +1.37 (+1.09%)
收市後: 05:52PM EDT
價內期權
拍板:390.00
認購期權範圍2024年6月28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
NVDA240628C003900002024-06-07 1:36PM EDT2024-06-28824.39817.30821.80+114.79+16.18%110.00%
NVDA240719C003900002024-06-07 1:36PM EDT2024-07-19826.28818.85824.00+84.65+11.41%1290.00%
NVDA240816C003900002024-06-06 10:26AM EDT2024-08-16820.13821.10825.950.00-170.00%
NVDA240920C003900002024-06-07 3:10PM EDT2024-09-20824.73823.00828.65+48.74+6.28%11080.00%
NVDA241018C003900002024-06-05 10:08AM EDT2024-10-18814.00825.50832.050.00-240.00%
NVDA241115C003900002024-05-28 11:44AM EDT2024-11-15743.74827.65833.950.00-190.00%
NVDA241220C003900002024-05-31 12:27PM EDT2024-12-20698.91828.85836.400.00-11170.00%
NVDA250117C003900002024-06-05 9:53AM EDT2025-01-17818.32831.45838.900.00-501,1180.00%
NVDA250221C003900002024-05-28 12:49PM EDT2025-02-21763.01833.60841.400.00-2130.00%
NVDA250321C003900002024-05-29 12:52PM EDT2025-03-21776.56832.90845.800.00-210.00%
NVDA250620C003900002024-06-07 3:32PM EDT2025-06-20849.45838.65851.80+15.47+1.85%31370.00%
NVDA250919C003900002024-05-21 11:46AM EDT2025-09-19594.58843.70859.600.00-10140.00%
NVDA251219C003900002024-06-05 10:02AM EDT2025-12-19842.00850.85866.800.00-18700.00%
NVDA260116C003900002024-06-05 11:38AM EDT2026-01-16849.54852.90868.700.00-11020.00%
NVDA260618C003900002024-04-04 11:48AM EDT2026-06-18566.15557.80561.150.00-1260.00%
NVDA261218C003900002024-06-06 10:01AM EDT2026-12-18870.41872.95889.550.00-11620.00%
認沽盤範圍2024年6月28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
NVDA240628P003900002024-06-07 9:30AM EDT2024-06-280.050.000.13-0.45-90.00%51000.00%
NVDA240719P003900002024-06-07 3:32PM EDT2024-07-190.040.000.14-0.03-42.86%221790.00%
NVDA240816P003900002024-06-07 3:32PM EDT2024-08-160.140.070.28-0.01-6.67%91010.00%
NVDA240920P003900002024-06-07 11:33AM EDT2024-09-200.500.350.57+0.14+38.89%11,2420.00%
NVDA241018P003900002024-05-31 9:41AM EDT2024-10-180.600.280.740.00-3210.00%
NVDA241115P003900002024-06-07 1:25PM EDT2024-11-150.630.511.02-0.16-20.25%1840.00%
NVDA241220P003900002024-06-06 2:41PM EDT2024-12-201.180.841.300.00-14590.00%
NVDA250117P003900002024-06-07 1:04PM EDT2025-01-171.381.271.55-0.08-5.48%242,2460.00%
NVDA250221P003900002024-05-29 2:46PM EDT2025-02-211.851.152.060.00-41990.00%
NVDA250321P003900002024-05-29 1:59PM EDT2025-03-212.151.752.300.00-104050.00%
NVDA250620P003900002024-06-06 10:20AM EDT2025-06-203.102.733.550.00-708360.00%
NVDA250919P003900002024-06-06 10:24AM EDT2025-09-194.003.455.550.00-1350.00%
NVDA251219P003900002024-06-05 11:53AM EDT2025-12-196.926.107.400.00-2860.00%
NVDA260116P003900002024-06-07 10:51AM EDT2026-01-167.706.857.85+0.25+3.36%202630.00%
NVDA260618P003900002024-06-06 2:49PM EDT2026-06-1811.0910.2011.450.00-5830.00%
NVDA261218P003900002024-06-07 11:11AM EDT2026-12-1815.3213.9015.65+0.32+2.13%1560.00%