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
117.93-3.16 (-2.61%)
收市:04:00PM EDT
118.10 +0.17 (+0.14%)
收市後: 05:33PM EDT
價內期權
拍板:76.00
認購期權範圍2024年7月19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
NVDA240719C000760002024-07-19 3:36PM EDT2024-07-1942.1141.6542.35-0.84-1.96%1,9038,124367.19%
NVDA240816C000760002024-07-19 3:36PM EDT2024-08-1642.6242.3042.75-1.63-3.68%7921,68497.22%
NVDA240920C000760002024-07-19 10:23AM EDT2024-09-2045.7043.2043.65-0.47-1.02%4004,52181.47%
NVDA241018C000760002024-07-11 10:48AM EDT2024-10-1856.7543.6044.400.00-6042074.51%
NVDA241115C000760002024-07-19 12:18PM EDT2024-11-1545.8544.2045.15-1.10-2.34%287771.22%
NVDA241220C000760002024-07-17 3:30PM EDT2024-12-2046.5045.1046.050.00-482,82168.98%
NVDA250117C000760002024-07-16 1:34PM EDT2025-01-1754.0045.8046.750.00-84,36667.69%
NVDA250221C000760002024-07-08 10:04AM EDT2025-02-2158.5146.1547.600.00-137965.17%
NVDA250321C000760002024-07-19 10:41AM EDT2025-03-2148.7546.8548.25-1.75-3.47%82,50664.59%
NVDA250620C000760002024-07-18 9:55AM EDT2025-06-2052.2049.7550.20+0.25+0.48%47,37264.51%
NVDA250919C000760002024-07-19 1:52PM EDT2025-09-1952.1551.8052.40-0.10-0.19%35,82264.11%
NVDA251219C000760002024-07-17 12:37PM EDT2025-12-1953.8253.6554.350.00-12,19263.63%
NVDA260116C000760002024-07-19 10:49AM EDT2026-01-1655.7854.3054.85-8.33-12.99%11,29263.55%
NVDA260618C000760002024-07-15 10:17AM EDT2026-06-1867.1057.1057.900.00-241063.20%
NVDA261218C000760002024-07-18 11:19AM EDT2026-12-1859.4560.0561.250.00-2557762.95%
認沽盤範圍2024年7月19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
NVDA240719P000760002024-07-17 3:51PM EDT2024-07-190.010.000.010.00-15111,830275.00%
NVDA240816P000760002024-07-19 1:35PM EDT2024-08-160.170.160.17+0.02+13.33%442,90977.15%
NVDA240823P000760002024-07-19 2:40PM EDT2024-08-230.220.190.23+0.01+4.76%7542,32871.97%
NVDA240920P000760002024-07-19 1:41PM EDT2024-09-200.630.630.65+0.03+5.00%615,88566.48%
NVDA241018P000760002024-07-19 1:33PM EDT2024-10-180.840.850.88-0.04-4.55%52,17759.28%
NVDA241115P000760002024-07-18 12:58PM EDT2024-11-151.051.161.210.00-637,59556.01%
NVDA241220P000760002024-07-19 10:17AM EDT2024-12-201.611.711.76+0.06+3.87%23,40954.57%
NVDA250117P000760002024-07-19 1:33PM EDT2025-01-172.012.042.09+0.09+4.69%314,41952.81%
NVDA250221P000760002024-07-17 10:10AM EDT2025-02-212.502.462.570.00-65,33151.39%
NVDA250321P000760002024-07-18 11:54AM EDT2025-03-212.972.893.050.00-53,73951.05%
NVDA250620P000760002024-07-19 12:10PM EDT2025-06-204.114.154.30+0.05+1.23%394,70049.71%
NVDA250919P000760002024-07-19 1:46PM EDT2025-09-195.455.355.55+0.31+6.03%115448.74%
NVDA251219P000760002024-07-05 11:11AM EDT2025-12-195.486.606.750.00-139048.07%
NVDA260116P000760002024-07-18 12:45PM EDT2026-01-166.726.907.100.00-23,01147.88%
NVDA260618P000760002024-07-09 12:48PM EDT2026-06-187.358.658.900.00-614,56046.97%
NVDA261218P000760002024-07-18 3:50PM EDT2026-12-1810.5810.4010.70+0.38+3.73%11,94445.83%