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
122.36+4.43 (+3.75%)
市場開市。 截至 11:08AM EDT。
價內期權
拍板:940.00
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
NVDA240816C009400002024-06-07 3:42PM EDT2024-08-16293.67288.00292.45+10.45+3.69%151,1790.00%
NVDA240920C009400002024-06-07 3:41PM EDT2024-09-20309.25305.75309.05-3.42-1.09%16000.00%
NVDA241018C009400002024-06-07 1:40PM EDT2024-10-18322.15315.00320.75-0.40-0.12%42150.00%
NVDA241115C009400002024-06-07 3:56PM EDT2024-11-15327.20328.30332.40+12.55+3.99%221440.00%
NVDA241220C009400002024-06-07 3:19PM EDT2024-12-20338.90340.40346.65+4.70+1.41%723300.00%
NVDA250117C009400002024-06-07 2:17PM EDT2025-01-17344.17351.25355.55-8.32-2.36%535300.00%
NVDA250221C009400002024-06-07 10:44AM EDT2025-02-21352.37361.60368.75-7.63-2.12%202720.00%
NVDA250321C009400002024-06-07 3:55PM EDT2025-03-21367.80369.20378.75+3.02+0.83%474470.00%
NVDA250620C009400002024-06-07 11:38AM EDT2025-06-20390.62400.25406.30-3.58-0.91%11340.00%
NVDA250919C009400002024-06-06 3:38PM EDT2025-09-19426.49422.50432.700.00-10360.00%
NVDA251219C009400002024-06-07 1:13PM EDT2025-12-19459.46446.65456.35+10.52+2.34%161850.00%
NVDA260116C009400002024-06-04 10:17AM EDT2026-01-16407.69454.30464.350.00-27630.00%
NVDA260618C009400002024-06-07 10:15AM EDT2026-06-18481.52485.80499.90+44.67+10.23%3830.00%
NVDA261218C009400002024-06-07 1:54PM EDT2026-12-18534.68523.00536.65+12.18+2.33%21980.00%
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
NVDA240726P009400002024-06-07 10:59AM EDT2024-07-267.944.109.05+7.94-5-0.00%
NVDA240816P009400002024-06-07 3:55PM EDT2024-08-1611.1010.9511.30-0.95-7.88%94770.00%
NVDA240920P009400002024-06-07 3:44PM EDT2024-09-2022.9622.9523.25-2.64-10.31%1632950.00%
NVDA241018P009400002024-06-07 10:16AM EDT2024-10-1833.4928.7029.40+0.64+1.95%4590.00%
NVDA241115P009400002024-06-07 12:43PM EDT2024-11-1537.0036.0036.80-1.60-4.15%72410.00%
NVDA241220P009400002024-06-07 1:58PM EDT2024-12-2045.9545.6546.30-4.00-8.01%172850.00%
NVDA250117P009400002024-06-07 3:26PM EDT2025-01-1751.8050.3551.25-2.55-4.69%107000.00%
NVDA250221P009400002024-06-07 11:50AM EDT2025-02-2163.6658.5059.85+3.44+5.71%2590.00%
NVDA250321P009400002024-06-07 9:54AM EDT2025-03-2169.5964.3565.55+2.99+4.49%12210.00%
NVDA250620P009400002024-06-07 11:48AM EDT2025-06-2086.9881.7083.20+9.64+12.46%21210.00%
NVDA250919P009400002024-06-07 12:53PM EDT2025-09-1998.8396.6099.25-1.67-1.66%12370.00%
NVDA251219P009400002024-06-06 10:02AM EDT2025-12-19114.00111.05112.950.00-1530.00%
NVDA260116P009400002024-05-31 3:52PM EDT2026-01-16137.50114.55116.550.00-7760.00%
NVDA260618P009400002024-06-07 3:20PM EDT2026-06-18137.84134.75137.15-2.08-1.49%1280.00%
NVDA261218P009400002024-06-07 10:53AM EDT2026-12-18161.00153.45157.50+0.85+0.53%1590.00%