香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
123.75+0.21 (+0.17%)
市場開市。 截至 10:15AM EDT。
價內期權
拍板:75.00
認購期權範圍2024年7月26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
NVDA240726C000750002024-07-22 3:02PM EDT2024-07-2648.4049.2049.600.00-3103294.92%
NVDA240802C000750002024-07-22 10:57AM EDT2024-08-0247.5549.2549.500.00-1220176.37%
NVDA240809C000750002024-07-23 9:48AM EDT2024-08-0949.5549.2549.45+5.91+13.54%833136.72%
NVDA240816C000750002024-07-22 10:28AM EDT2024-08-1648.2049.5049.80+0.20+0.42%15,382126.51%
NVDA240823C000750002024-07-22 9:41AM EDT2024-08-2346.6549.7050.000.00-222117.14%
NVDA240830C000750002024-07-22 2:36PM EDT2024-08-3050.0049.8050.20+0.61+1.24%247109.42%
NVDA240920C000750002024-07-22 2:31PM EDT2024-09-2049.0550.3550.55-0.74-1.49%312,72795.48%
NVDA241018C000750002024-07-19 3:37PM EDT2024-10-1845.0050.6550.950.00-451,44283.01%
NVDA241115C000750002024-07-19 2:45PM EDT2024-11-1545.5051.5051.700.00-161,81079.79%
NVDA241220C000750002024-07-22 3:54PM EDT2024-12-2051.7052.2552.500.00-5113,30575.64%
NVDA250117C000750002024-07-22 3:17PM EDT2025-01-1752.1552.5053.000.00-1710,64071.86%
NVDA250221C000750002024-07-17 3:17PM EDT2025-02-2148.0053.5553.950.00-271,04071.28%
NVDA250321C000750002024-07-22 2:00PM EDT2025-03-2153.2754.0054.400.00-51,39869.27%
NVDA250620C000750002024-07-22 2:29PM EDT2025-06-2055.6556.0056.450.00-38,00767.21%
NVDA250919C000750002024-07-19 3:00PM EDT2025-09-1953.2557.9058.750.00-77666.61%
NVDA251219C000750002024-07-23 9:30AM EDT2025-12-1959.0160.0060.40+0.41+0.70%703,38065.94%
NVDA260116C000750002024-07-22 9:30AM EDT2026-01-1657.0360.4060.800.00-105,84665.34%
NVDA260618C000750002024-07-22 1:32PM EDT2026-06-1862.4963.1563.750.00-335,19064.72%
NVDA261218C000750002024-07-23 9:46AM EDT2026-12-1866.6766.1567.05+0.79+1.20%25,87164.39%
認沽盤範圍2024年7月26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
NVDA240726P000750002024-07-22 11:10AM EDT2024-07-260.010.000.010.00-67211,390156.25%
NVDA240802P000750002024-07-23 9:34AM EDT2024-08-020.020.010.02-0.01-33.33%2414,153104.69%
NVDA240809P000750002024-07-23 9:39AM EDT2024-08-090.050.040.050.00-23,20491.80%
NVDA240816P000750002024-07-22 3:20PM EDT2024-08-160.080.060.070.00-17439,47881.64%
NVDA240823P000750002024-07-22 3:49PM EDT2024-08-230.110.080.090.00-29553374.61%
NVDA240830P000750002024-07-22 3:21PM EDT2024-08-300.220.190.220.00-417976.66%
NVDA240920P000750002024-07-23 9:47AM EDT2024-09-200.360.340.36-0.02-5.26%5120,52567.63%
NVDA241018P000750002024-07-22 3:04PM EDT2024-10-180.550.520.540.00-1417,02360.35%
NVDA241115P000750002024-07-22 12:56PM EDT2024-11-150.830.750.780.00-328,99156.69%
NVDA241220P000750002024-07-23 9:55AM EDT2024-12-201.201.181.22-0.05-4.00%416,32655.08%
NVDA250117P000750002024-07-22 3:00PM EDT2025-01-171.551.441.47+0.02+1.31%116,41853.08%
NVDA250221P000750002024-07-19 1:22PM EDT2025-02-212.431.811.870.00-214,35951.67%
NVDA250321P000750002024-07-22 3:45PM EDT2025-03-212.292.202.250.00-158,09051.27%
NVDA250620P000750002024-07-23 9:49AM EDT2025-06-203.403.253.35-0.03-0.87%113,19449.62%
NVDA250919P000750002024-07-22 1:58PM EDT2025-09-194.604.404.550.00-7724048.91%
NVDA251219P000750002024-07-23 9:52AM EDT2025-12-195.555.555.65-0.75-11.90%96,21248.18%
NVDA260116P000750002024-07-22 10:40AM EDT2026-01-166.105.855.950.00-106,34047.89%
NVDA260618P000750002024-07-17 12:32PM EDT2026-06-188.417.557.750.00-27478,53947.25%
NVDA261218P000750002024-07-22 3:23PM EDT2026-12-189.509.309.500.00-675,01546.12%