香港股市 將在 3 小時 57 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
1,098.98 -6.02 (-0.54%)
收市後: 05:33PM EDT
價內期權
拍板:500.00
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
NVDA240531C005000002024-05-30 9:37AM EDT2024-05-31644.71604.25606.85+1.71+0.27%113436.72%
NVDA240607C005000002024-05-30 10:10AM EDT2024-06-07653.00604.45607.80+8.72+1.35%830225.20%
NVDA240614C005000002024-05-30 11:32AM EDT2024-06-14635.91604.75608.50+90.26+16.54%21177.78%
NVDA240621C005000002024-05-30 3:59PM EDT2024-06-21608.88605.65608.90-46.47-7.09%43,403155.96%
NVDA240628C005000002024-05-23 9:42AM EDT2024-06-28534.00605.95609.800.00-55141.74%
NVDA240719C005000002024-05-29 11:17AM EDT2024-07-19639.80608.20611.550.00-3333119.14%
NVDA240816C005000002024-05-30 10:22AM EDT2024-08-16655.65610.95614.30-1.87-0.28%1143104.45%
NVDA240920C005000002024-05-30 3:20PM EDT2024-09-20637.32614.10618.00-11.04-1.70%11,46494.22%
NVDA241018C005000002024-05-28 12:12PM EDT2024-10-18645.00615.80621.900.00-211389.02%
NVDA241115C005000002024-05-30 2:24PM EDT2024-11-15652.38618.75625.15+18.20+2.87%36685.56%
NVDA241220C005000002024-05-30 3:20PM EDT2024-12-20629.50623.00628.55-39.78-5.94%297382.22%
NVDA250117C005000002024-05-30 12:14PM EDT2025-01-17664.03626.25630.70-7.45-1.11%626,38579.79%
NVDA250221C005000002024-05-29 2:34PM EDT2025-02-21675.53628.65636.350.00-81477.89%
NVDA250321C005000002024-05-24 10:38AM EDT2025-03-21671.72631.45639.25+102.07+17.92%24576.35%
NVDA250620C005000002024-05-29 3:22PM EDT2025-06-20690.35639.55652.500.00-494673.59%
NVDA250919C005000002024-05-28 12:35PM EDT2025-09-19675.40651.85657.750.00-11370.87%
NVDA251219C005000002024-05-29 3:37PM EDT2025-12-19709.86662.75666.800.00-279969.55%
NVDA260116C005000002024-05-29 1:07PM EDT2026-01-16704.90665.65670.000.00-21,29269.23%
NVDA260618C005000002024-05-24 3:45PM EDT2026-06-18637.50681.05685.300.00-113567.57%
NVDA261218C005000002024-05-30 3:50PM EDT2026-12-18697.20697.10704.05-38.80-5.27%351966.25%
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
NVDA240531P005000002024-05-28 12:15PM EDT2024-05-310.010.000.010.00-12,648293.75%
NVDA240607P005000002024-05-30 1:12PM EDT2024-06-070.010.000.010.00-13718137.50%
NVDA240614P005000002024-05-30 1:58PM EDT2024-06-140.020.010.080.00-10833121.09%
NVDA240621P005000002024-05-30 3:59PM EDT2024-06-210.090.050.14+0.04+80.00%1148,560107.62%
NVDA240628P005000002024-05-30 3:36PM EDT2024-06-280.140.130.14-0.10-41.67%105097.27%
NVDA240705P005000002024-05-29 10:55AM EDT2024-07-050.180.000.330.00-4689.26%
NVDA240719P005000002024-05-30 1:43PM EDT2024-07-190.290.260.39+0.05+20.83%221,52081.49%
NVDA240816P005000002024-05-30 3:58PM EDT2024-08-160.550.480.60+0.07+14.58%3381069.34%
NVDA240920P005000002024-05-30 3:33PM EDT2024-09-201.101.041.13+0.10+10.00%2151,75262.99%
NVDA241018P005000002024-05-30 2:39PM EDT2024-10-181.411.241.62+0.18+14.63%648258.62%
NVDA241115P005000002024-05-30 2:43PM EDT2024-11-151.931.892.16+0.16+9.04%37167356.36%
NVDA241220P005000002024-05-30 3:49PM EDT2024-12-203.252.933.15+0.57+21.27%372,24754.74%
NVDA250117P005000002024-05-30 3:59PM EDT2025-01-173.853.753.85+0.50+14.93%2405,84053.32%
NVDA250221P005000002024-05-30 3:24PM EDT2025-02-214.494.505.00+0.24+5.65%574951.74%
NVDA250321P005000002024-05-30 3:47PM EDT2025-03-215.605.455.90+0.70+14.29%535850.90%
NVDA250620P005000002024-05-30 3:35PM EDT2025-06-209.258.959.30+0.95+11.45%121,74349.24%
NVDA250919P005000002024-05-30 3:02PM EDT2025-09-1912.3012.6013.40+0.85+7.42%32648.16%
NVDA251219P005000002024-05-30 3:44PM EDT2025-12-1917.0516.9517.55+1.13+7.10%42,41847.21%
NVDA260116P005000002024-05-30 3:46PM EDT2026-01-1618.6018.3018.90+1.70+10.06%171,50346.99%
NVDA260618P005000002024-05-30 3:41PM EDT2026-06-1825.5025.3526.10+1.50+6.25%1032245.87%
NVDA261218P005000002024-05-30 3:14PM EDT2026-12-1833.5033.0534.40+2.30+7.37%5794944.75%