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
118.00 +0.07 (+0.06%)
收市後: 07:59PM EDT
價內期權
拍板:86.00
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
NVDA240726C000860002024-07-19 3:49PM EDT2024-07-2632.1231.8032.45-1.95-5.72%2557130.86%
NVDA240816C000860002024-07-18 2:32PM EDT2024-08-1634.7632.5032.950.00-63,15282.08%
NVDA240823C000860002024-07-17 1:21PM EDT2024-08-2333.4532.3033.550.00-61177.34%
NVDA240920C000860002024-07-19 2:45PM EDT2024-09-2034.2034.1034.45-1.22-3.44%2115,98973.68%
NVDA241018C000860002024-07-19 11:46AM EDT2024-10-1835.0934.6035.50-2.86-7.54%53,70267.57%
NVDA241115C000860002024-07-19 12:43PM EDT2024-11-1536.5035.6036.30-1.70-4.45%61,78664.99%
NVDA241220C000860002024-07-18 3:40PM EDT2024-12-2040.0037.0037.750.00-18,02864.77%
NVDA250117C000860002024-07-19 10:43AM EDT2025-01-1739.0037.9538.65-0.67-1.69%28,83163.91%
NVDA250221C000860002024-07-19 12:16PM EDT2025-02-2140.5338.9040.10-1.65-3.91%52,43063.51%
NVDA250321C000860002024-07-18 9:46AM EDT2025-03-2141.3039.8041.050.00-12,88363.29%
NVDA250620C000860002024-07-18 11:36AM EDT2025-06-2044.3542.7043.10+1.75+4.11%12,52561.88%
NVDA250919C000860002024-07-18 9:36AM EDT2025-09-1945.3045.1045.75-2.50-5.23%143861.80%
NVDA251219C000860002024-07-19 3:34PM EDT2025-12-1947.8447.3548.00-0.24-0.50%205,49161.64%
NVDA260116C000860002024-07-18 11:30AM EDT2026-01-1647.1548.0548.600.00-615,28961.58%
NVDA260618C000860002024-07-17 10:44AM EDT2026-06-1853.4551.2552.100.00-188661.48%
NVDA261218C000860002024-07-18 9:58AM EDT2026-12-1857.1254.7055.850.00-22,67861.51%
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
NVDA240726P000860002024-07-19 3:51PM EDT2024-07-260.070.050.07-0.01-12.50%3228,507109.38%
NVDA240816P000860002024-07-19 11:39AM EDT2024-08-160.310.310.34+0.01+3.33%24,85867.68%
NVDA240823P000860002024-07-17 10:01AM EDT2024-08-230.310.400.430.00-305363.28%
NVDA240920P000860002024-07-19 3:53PM EDT2024-09-201.371.331.36+0.22+19.13%17623,61262.16%
NVDA241018P000860002024-07-19 3:45PM EDT2024-10-181.801.791.85-0.01-0.55%133,59156.40%
NVDA241115P000860002024-07-19 3:34PM EDT2024-11-152.322.382.45+0.03+1.31%71,71253.96%
NVDA241220P000860002024-07-19 2:29PM EDT2024-12-203.253.253.40+0.36+12.46%1132,70853.06%
NVDA250117P000860002024-07-19 3:02PM EDT2025-01-173.703.753.85+0.35+10.45%387,28551.34%
NVDA250221P000860002024-07-18 2:30PM EDT2025-02-214.154.404.55+0.05+1.22%534650.17%
NVDA250321P000860002024-07-19 3:38PM EDT2025-03-215.145.005.15+0.13+2.59%38498250.09%
NVDA250620P000860002024-07-19 3:32PM EDT2025-06-206.606.656.80+0.05+0.76%203,32948.45%
NVDA250919P000860002024-07-18 3:19PM EDT2025-09-198.008.158.400.00-50181847.65%
NVDA251219P000860002024-07-16 1:25PM EDT2025-12-198.339.659.850.00-143446.99%
NVDA260116P000860002024-07-18 12:07PM EDT2026-01-169.9910.0510.250.00-102,20646.76%
NVDA260618P000860002024-07-18 2:38PM EDT2026-06-1811.9012.0512.350.00-181445.86%
NVDA261218P000860002024-07-18 12:05PM EDT2026-12-1814.3014.1014.450.00-831,05844.81%