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:88.00
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
NVDA240726C000880002024-07-18 2:57PM EDT2024-07-2632.6029.8030.550.00-116126127.73%
NVDA240816C000880002024-07-19 10:07AM EDT2024-08-1630.6530.5531.05-2.85-8.51%23,88879.05%
NVDA240823C000880002024-07-19 1:16PM EDT2024-08-2331.1230.5031.45-0.18-0.58%933573.88%
NVDA240920C000880002024-07-19 12:09PM EDT2024-09-2033.8532.2532.70-1.65-4.65%213,11971.78%
NVDA241018C000880002024-07-19 10:06AM EDT2024-10-1834.5033.1033.70-1.95-5.35%65,90066.76%
NVDA241115C000880002024-07-18 11:56AM EDT2024-11-1534.7533.9534.750.00-12,47664.25%
NVDA241220C000880002024-07-19 2:06PM EDT2024-12-2036.0535.5536.20-2.50-6.49%466,90964.25%
NVDA250117C000880002024-07-18 1:58PM EDT2025-01-1738.3036.4537.150.00-716,93563.23%
NVDA250221C000880002024-07-15 3:27PM EDT2025-02-2146.9337.4038.600.00-91,05862.70%
NVDA250321C000880002024-07-18 9:48AM EDT2025-03-2140.4038.4039.600.00-114,24962.68%
NVDA250620C000880002024-07-19 9:35AM EDT2025-06-2043.8541.4041.80+0.85+1.98%12,59761.49%
NVDA250919C000880002024-07-17 3:00PM EDT2025-09-1944.2543.7544.500.00-1123461.26%
NVDA251219C000880002024-07-18 11:49AM EDT2025-12-1946.7045.9546.850.00-201,25661.07%
NVDA260116C000880002024-07-19 12:02PM EDT2026-01-1648.6646.9047.45+2.11+4.53%84,77961.29%
NVDA260618C000880002024-07-18 11:28AM EDT2026-06-1849.3750.2051.000.00-186061.21%
NVDA261218C000880002024-07-17 3:32PM EDT2026-12-1854.9053.6554.800.00-1026,95161.18%
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
NVDA240726P000880002024-07-19 3:49PM EDT2024-07-260.070.060.07-0.02-22.22%1426,024103.52%
NVDA240816P000880002024-07-19 3:41PM EDT2024-08-160.390.370.390.00-1665,42065.53%
NVDA240823P000880002024-07-19 1:22PM EDT2024-08-230.460.470.51-0.04-8.00%23661.57%
NVDA240920P000880002024-07-19 3:59PM EDT2024-09-201.561.561.59+0.19+13.87%11515,05761.45%
NVDA241018P000880002024-07-19 1:19PM EDT2024-10-182.102.082.14-0.08-3.67%43,87955.93%
NVDA241115P000880002024-07-19 3:38PM EDT2024-11-152.732.732.81+0.29+11.89%509,48253.63%
NVDA241220P000880002024-07-19 1:20PM EDT2024-12-203.753.703.80+0.67+21.75%24,33252.79%
NVDA250117P000880002024-07-19 2:55PM EDT2025-01-174.154.204.30+0.41+10.96%3410,49151.05%
NVDA250221P000880002024-07-19 2:08PM EDT2025-02-214.804.905.05+0.30+6.67%865550.28%
NVDA250321P000880002024-07-19 3:31PM EDT2025-03-215.455.555.70-0.05-0.91%572,46649.92%
NVDA250620P000880002024-07-19 11:39AM EDT2025-06-207.207.257.40+0.05+0.70%1373,49748.22%
NVDA250919P000880002024-07-18 10:02AM EDT2025-09-198.308.809.050.00-2636547.41%
NVDA251219P000880002024-07-18 10:06AM EDT2025-12-199.6510.3510.550.00-17,47446.77%
NVDA260116P000880002024-07-18 9:37AM EDT2026-01-1610.2010.7510.950.00-22,51546.51%
NVDA260618P000880002024-07-17 11:47AM EDT2026-06-1812.6512.8513.150.00-232445.72%
NVDA261218P000880002024-07-19 1:59PM EDT2026-12-1815.1714.9015.25+0.31+2.09%4111,15644.57%