香港股市 將在 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
130.98-0.90 (-0.68%)
收市:04:00PM EDT
130.96 -0.02 (-0.02%)
收市後: 07:59PM EDT
價內期權
拍板:70.00
認購期權範圍2024年6月21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
NVDA240621C000700002024-06-17 3:18PM EDT2024-06-2162.5060.8561.45+0.60+0.97%24076,537282.03%
NVDA240628C000700002024-06-07 2:18PM EDT2024-06-2850.0860.7064.400.00--290258.89%
NVDA240705C000700002024-06-17 11:51AM EDT2024-07-0561.3060.6564.30-0.19-0.31%125199.95%
NVDA240719C000700002024-06-17 12:33PM EDT2024-07-1962.3561.2061.95+1.05+1.71%169,157122.80%
NVDA240816C000700002024-06-17 1:42PM EDT2024-08-1663.0061.5563.90+0.18+0.29%144,772113.82%
NVDA240920C000700002024-06-17 3:46PM EDT2024-09-2063.6862.2062.85+0.28+0.44%2410,99187.72%
NVDA241018C000700002024-06-17 3:19PM EDT2024-10-1864.2562.7063.30+0.55+0.86%248,79182.57%
NVDA241115C000700002024-06-17 3:50PM EDT2024-11-1564.1563.1564.10-0.03-0.05%175,09680.32%
NVDA241220C000700002024-06-14 3:53PM EDT2024-12-2064.9263.9066.350.00-7516,16383.19%
NVDA250117C000700002024-06-17 3:56PM EDT2025-01-1765.1264.4066.90-0.13-0.20%4727,59980.76%
NVDA250221C000700002024-06-14 3:51PM EDT2025-02-2165.0064.1566.35-1.05-1.59%11,42672.62%
NVDA250321C000700002024-06-17 12:39PM EDT2025-03-2167.1165.6066.95+1.31+1.99%142,46374.21%
NVDA250620C000700002024-06-17 3:39PM EDT2025-06-2068.6566.7568.50+0.20+0.29%3221,02570.11%
NVDA250919C000700002024-06-17 3:00PM EDT2025-09-1970.8068.8070.10+1.10+1.58%58569.31%
NVDA251219C000700002024-06-17 12:44PM EDT2025-12-1972.2770.0072.75+0.70+0.98%857,44669.31%
NVDA260116C000700002024-06-17 3:19PM EDT2026-01-1672.8570.6071.75+0.80+1.11%7211,26967.02%
NVDA260618C000700002024-06-17 3:14PM EDT2026-06-1875.2072.6575.20+3.20+4.44%24,22366.78%
NVDA261218C000700002024-06-17 3:38PM EDT2026-12-1877.8073.7579.40+0.75+0.97%297,52865.77%
認沽盤範圍2024年6月21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
NVDA240621P000700002024-06-17 12:12PM EDT2024-06-210.010.000.010.00-93089,944193.75%
NVDA240628P000700002024-06-17 2:07PM EDT2024-06-280.010.010.02-0.01-50.00%166,825128.13%
NVDA240705P000700002024-06-17 12:12PM EDT2024-07-050.020.020.04-0.01-33.33%1487,972107.03%
NVDA240712P000700002024-06-17 10:32AM EDT2024-07-120.040.010.05-0.01-20.00%215591.02%
NVDA240719P000700002024-06-17 3:21PM EDT2024-07-190.060.050.06-0.01-14.29%5134,02185.94%
NVDA240816P000700002024-06-17 3:59PM EDT2024-08-160.140.120.15-0.01-6.67%29220,24170.51%
NVDA240920P000700002024-06-17 3:19PM EDT2024-09-200.320.320.35-0.01-3.03%17336,10864.31%
NVDA241018P000700002024-06-17 2:11PM EDT2024-10-180.450.440.49+0.02+4.65%6726,29859.86%
NVDA241115P000700002024-06-17 10:38AM EDT2024-11-150.620.620.66+0.06+10.71%119,49357.35%
NVDA241220P000700002024-06-17 3:57PM EDT2024-12-200.910.910.97+0.02+2.25%34616,56655.91%
NVDA250117P000700002024-06-17 3:38PM EDT2025-01-171.091.081.12+0.04+3.81%19450,47953.98%
NVDA250221P000700002024-06-17 10:05AM EDT2025-02-211.401.391.47+0.08+6.06%1008,10953.19%
NVDA250321P000700002024-06-17 2:57PM EDT2025-03-211.651.351.74+0.06+3.77%2320,53451.39%
NVDA250620P000700002024-06-17 1:14PM EDT2025-06-202.532.502.58+0.13+5.42%819,24650.87%
NVDA250919P000700002024-06-17 1:42PM EDT2025-09-193.413.403.55+0.31+10.00%2033,43750.04%
NVDA251219P000700002024-06-17 3:12PM EDT2025-12-194.314.304.45+0.16+3.86%811,47349.57%
NVDA260116P000700002024-06-17 3:17PM EDT2026-01-164.551.454.70+0.18+4.12%6619,56849.27%
NVDA260618P000700002024-06-17 1:25PM EDT2026-06-185.955.806.05+0.15+2.59%2768,43048.01%
NVDA261218P000700002024-06-17 3:19PM EDT2026-12-187.407.307.50+0.25+3.50%1678,45346.72%