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
130.78-4.80 (-3.54%)
收市:04:00PM EDT
127.12 -3.66 (-2.80%)
市前: 04:55AM EDT
價內期權
拍板:90.00
認購期權範圍2024年6月21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
NVDA240621C000900002024-06-20 3:57PM EDT2024-06-2141.060.000.000.00-22,31500.00%
NVDA240628C000900002024-06-20 3:41PM EDT2024-06-2841.990.000.000.00-1,29900.00%
NVDA240705C000900002024-06-20 3:28PM EDT2024-07-0541.500.000.000.00-6800.00%
NVDA240712C000900002024-06-18 1:23PM EDT2024-07-1245.770.000.000.00-1000.00%
NVDA240719C000900002024-06-20 3:58PM EDT2024-07-1941.770.000.000.00-11,43200.00%
NVDA240726C000900002024-06-20 2:57PM EDT2024-07-2642.720.000.000.00-200.00%
NVDA240816C000900002024-06-20 3:19PM EDT2024-08-1641.800.000.000.00-1,08400.00%
NVDA240920C000900002024-06-20 3:17PM EDT2024-09-2043.650.000.000.00-1,07200.00%
NVDA241018C000900002024-06-20 3:50PM EDT2024-10-1845.750.000.000.00-11900.00%
NVDA241115C000900002024-06-20 3:58PM EDT2024-11-1545.750.000.000.00-15000.00%
NVDA241220C000900002024-06-20 3:58PM EDT2024-12-2046.900.000.000.00-48000.00%
NVDA250117C000900002024-06-20 3:59PM EDT2025-01-1747.800.000.000.00-72900.00%
NVDA250221C000900002024-06-20 3:57PM EDT2025-02-2149.000.000.000.00-4100.00%
NVDA250321C000900002024-06-20 3:00PM EDT2025-03-2150.000.000.000.00-23300.00%
NVDA250620C000900002024-06-20 3:53PM EDT2025-06-2053.180.000.000.00-1,18700.00%
NVDA250919C000900002024-06-20 3:54PM EDT2025-09-1955.690.000.000.00-4900.00%
NVDA251219C000900002024-06-20 3:59PM EDT2025-12-1957.400.000.000.00-3300.00%
NVDA260116C000900002024-06-20 3:57PM EDT2026-01-1658.300.000.000.00-23700.00%
NVDA260618C000900002024-06-20 3:23PM EDT2026-06-1861.400.000.000.00-2,05400.00%
NVDA261218C000900002024-06-20 3:58PM EDT2026-12-1865.520.000.000.00-72000.00%
認沽盤範圍2024年6月21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
NVDA240621P000900002024-06-20 3:42PM EDT2024-06-210.010.000.000.00-10,959050.00%
NVDA240628P000900002024-06-20 3:42PM EDT2024-06-280.030.000.000.00-762050.00%
NVDA240705P000900002024-06-20 3:58PM EDT2024-07-050.080.000.000.00-296050.00%
NVDA240712P000900002024-06-20 1:44PM EDT2024-07-120.120.000.000.00-10025.00%
NVDA240719P000900002024-06-20 3:57PM EDT2024-07-190.230.000.000.00-12,413025.00%
NVDA240726P000900002024-06-20 3:56PM EDT2024-07-260.300.000.000.00-147025.00%
NVDA240816P000900002024-06-20 3:49PM EDT2024-08-160.520.000.000.00-1,485025.00%
NVDA240920P000900002024-06-20 3:59PM EDT2024-09-201.440.000.000.00-8,755012.50%
NVDA241018P000900002024-06-20 3:41PM EDT2024-10-181.800.000.000.00-560012.50%
NVDA241115P000900002024-06-20 3:41PM EDT2024-11-152.390.000.000.00-6,261012.50%
NVDA241220P000900002024-06-20 3:58PM EDT2024-12-203.300.000.000.00-367012.50%
NVDA250117P000900002024-06-20 3:59PM EDT2025-01-173.750.000.000.00-1,660012.50%
NVDA250221P000900002024-06-20 3:21PM EDT2025-02-214.550.000.000.00-47012.50%
NVDA250321P000900002024-06-20 3:56PM EDT2025-03-215.020.000.000.00-226012.50%
NVDA250620P000900002024-06-20 3:57PM EDT2025-06-206.650.000.000.00-26206.25%
NVDA250919P000900002024-06-20 3:57PM EDT2025-09-198.300.000.000.00-21206.25%
NVDA251219P000900002024-06-20 1:22PM EDT2025-12-199.600.000.000.00-5606.25%
NVDA260116P000900002024-06-20 3:23PM EDT2026-01-1610.350.000.000.00-73406.25%
NVDA260618P000900002024-06-20 1:27PM EDT2026-06-1812.250.000.000.00-3206.25%
NVDA261218P000900002024-06-20 3:44PM EDT2026-12-1814.250.000.000.00-12806.25%