香港股市 將在 7 小時 10 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,136.00-12.25 (-1.07%)
市場開市。 截至 02:19PM EDT。
價內期權
拍板:400.00
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
NVDA240531C004000002024-05-24 3:52PM EDT2024-05-31658.91737.90739.550.00-2729697.85%
NVDA240614C004000002024-05-28 3:10PM EDT2024-06-14736.95738.55740.900.00-126259.50%
NVDA240621C004000002024-05-30 2:03PM EDT2024-06-21740.54738.65741.25-12.47-1.66%41,973218.58%
NVDA240719C004000002024-05-29 11:00AM EDT2024-07-19747.52740.90742.850.00-165157.52%
NVDA240816C004000002024-05-28 12:30PM EDT2024-08-16732.99743.15745.900.00-634136.10%
NVDA240920C004000002024-05-30 2:04PM EDT2024-09-20747.07744.40748.75-0.40-0.05%3984118.56%
NVDA241018C004000002024-05-29 9:50AM EDT2024-10-18732.31747.05751.550.00-1220111.81%
NVDA241115C004000002024-05-23 12:53PM EDT2024-11-15665.21748.75754.100.00-227105.82%
NVDA241220C004000002024-05-30 2:03PM EDT2024-12-20753.91751.90755.95+13.15+1.78%1868999.99%
NVDA250117C004000002024-05-28 3:30PM EDT2025-01-17756.60754.55758.100.00-542,28596.86%
NVDA250221C004000002024-05-28 12:57PM EDT2025-02-21760.00756.05762.300.00-14693.53%
NVDA250321C004000002024-05-29 12:52PM EDT2025-03-21767.11756.90764.550.00-216390.59%
NVDA250620C004000002024-05-30 12:21PM EDT2025-06-20772.00764.15770.55+6.45+0.84%81,48484.84%
NVDA250919C004000002024-05-24 12:32PM EDT2025-09-19681.86770.50778.150.00-1381.24%
NVDA251219C004000002024-05-30 10:20AM EDT2025-12-19788.97777.55784.10+4.84+0.62%170178.40%
NVDA260116C004000002024-05-24 1:49PM EDT2026-01-16694.50779.60787.550.00-180178.12%
NVDA260618C004000002024-05-28 9:51AM EDT2026-06-18767.71789.95797.550.00-349974.71%
NVDA261218C004000002024-05-30 1:41PM EDT2026-12-18809.05802.30810.25-5.30-0.65%733772.26%
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
NVDA240531P004000002024-05-28 2:10PM EDT2024-05-310.010.000.000.00-235250.00%
NVDA240607P004000002024-05-29 11:17AM EDT2024-06-070.010.000.020.00-56133187.50%
NVDA240614P004000002024-05-28 1:09PM EDT2024-06-140.030.000.050.00-111,015150.00%
NVDA240621P004000002024-05-30 9:57AM EDT2024-06-210.030.030.04+0.01+50.00%486,452128.52%
NVDA240628P004000002024-05-28 11:34AM EDT2024-06-280.160.000.120.00-13117.58%
NVDA240719P004000002024-05-29 2:24PM EDT2024-07-190.100.080.130.00-213,43194.53%
NVDA240816P004000002024-05-30 1:49PM EDT2024-08-160.210.190.240.00-453781.15%
NVDA240920P004000002024-05-30 1:38PM EDT2024-09-200.530.470.52+0.03+6.00%3614,40073.78%
NVDA241018P004000002024-05-29 3:51PM EDT2024-10-180.600.440.760.00-112367.55%
NVDA241115P004000002024-05-30 12:15PM EDT2024-11-150.860.831.04-0.12-12.24%863165.16%
NVDA241220P004000002024-05-30 10:01AM EDT2024-12-201.251.221.44-0.06-4.58%101,11062.12%
NVDA250117P004000002024-05-30 1:13PM EDT2025-01-171.611.601.68+0.01+0.62%38,11159.97%
NVDA250221P004000002024-05-29 9:46AM EDT2025-02-212.001.712.050.00-107557.02%
NVDA250321P004000002024-05-30 12:18PM EDT2025-03-212.302.232.53+0.17+7.98%133656.18%
NVDA250620P004000002024-05-30 12:13PM EDT2025-06-203.753.503.95-0.05-1.32%12,27152.77%
NVDA250919P004000002024-05-29 1:11PM EDT2025-09-195.585.456.100.00-12051.30%
NVDA251219P004000002024-05-30 11:04AM EDT2025-12-198.187.958.25+0.43+5.55%252,10050.20%
NVDA260116P004000002024-05-28 3:18PM EDT2026-01-168.108.458.850.00-241,64149.91%
NVDA260618P004000002024-05-29 2:52PM EDT2026-06-1812.7512.3512.90+0.51+4.17%117248.33%
NVDA261218P004000002024-05-30 12:19PM EDT2026-12-1817.4716.9517.85+0.62+3.68%1168246.85%