香港股市 將收市,收市時間:6 小時 24 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
114.25-8.34 (-6.80%)
收市:04:00PM EDT
115.45 +1.20 (+1.05%)
收市後: 07:59PM EDT
價內期權
拍板:82.00
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
NVDA240726C000820002024-07-24 12:36PM EDT2024-07-2634.3032.0532.85-3.35-8.90%127238.67%
NVDA240816C000820002024-07-24 3:29PM EDT2024-08-1632.5030.7534.80-8.61-20.94%32,60684.77%
NVDA240920C000820002024-07-24 1:10PM EDT2024-09-2036.3534.0537.15-4.95-11.99%128,19090.48%
NVDA241018C000820002024-07-24 3:59PM EDT2024-10-1834.9534.7538.50-7.30-17.28%1589382.46%
NVDA241115C000820002024-07-24 10:20AM EDT2024-11-1539.6035.6536.65-2.70-6.38%31,98268.40%
NVDA241220C000820002024-07-24 10:09AM EDT2024-12-2041.6336.9538.90-3.37-7.49%315,71869.97%
NVDA250117C000820002024-07-24 3:32PM EDT2025-01-1738.2037.7038.75-8.47-18.15%545,52165.69%
NVDA250221C000820002024-07-24 12:32PM EDT2025-02-2140.5039.0540.00-6.00-12.90%376465.80%
NVDA250321C000820002024-07-24 1:14PM EDT2025-03-2141.9039.8043.45-5.95-12.43%102,83970.26%
NVDA250620C000820002024-07-22 12:32PM EDT2025-06-2048.8041.9545.900.00-33,31567.44%
NVDA250919C000820002024-07-24 3:13PM EDT2025-09-1945.8144.6545.30-6.19-11.90%164862.76%
NVDA251219C000820002024-07-22 9:39AM EDT2025-12-1953.0547.0048.700.00-103,10664.37%
NVDA260116C000820002024-07-24 2:30PM EDT2026-01-1649.3047.6555.50-5.95-10.77%81,34172.05%
NVDA260618C000820002024-07-15 2:37PM EDT2026-06-1862.9050.6056.000.00-147667.44%
NVDA261218C000820002024-07-24 2:48PM EDT2026-12-1854.8553.7056.05-6.90-11.17%32,39563.13%
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
NVDA240726P000820002024-07-24 3:53PM EDT2024-07-260.010.010.020.00-2710,435168.75%
NVDA240816P000820002024-07-24 3:26PM EDT2024-08-160.220.220.24+0.12+120.00%965,46172.07%
NVDA240823P000820002024-07-24 2:45PM EDT2024-08-230.250.310.35+0.10+66.67%31767.48%
NVDA240920P000820002024-07-24 3:34PM EDT2024-09-201.151.141.22+0.43+59.72%3912,96464.94%
NVDA241018P000820002024-07-24 3:58PM EDT2024-10-181.691.591.74+0.73+76.04%814,60858.81%
NVDA241115P000820002024-07-24 3:58PM EDT2024-11-152.262.172.33+0.95+72.52%371,64556.15%
NVDA241220P000820002024-07-24 3:23PM EDT2024-12-203.073.103.20+0.96+45.50%203,06655.20%
NVDA250117P000820002024-07-24 3:49PM EDT2025-01-173.503.503.65+0.91+35.14%21110,98653.09%
NVDA250221P000820002024-07-22 10:06AM EDT2025-02-213.154.204.350.00-111,40152.04%
NVDA250321P000820002024-07-24 2:43PM EDT2025-03-214.604.804.95+0.95+26.03%95,99851.64%
NVDA250620P000820002024-07-24 2:17PM EDT2025-06-206.006.356.60+1.20+25.00%112,72250.30%
NVDA250919P000820002024-07-23 3:59PM EDT2025-09-196.407.808.150.00-156549.34%
NVDA251219P000820002024-07-22 9:35AM EDT2025-12-197.959.209.600.00-377248.69%
NVDA260116P000820002024-07-17 10:56AM EDT2026-01-168.509.559.850.00-285748.07%
NVDA260618P000820002024-07-12 1:14PM EDT2026-06-188.9511.6511.900.00-181047.11%
NVDA261218P000820002024-07-24 3:40PM EDT2026-12-1813.5313.6014.00+1.48+12.28%81,46446.10%