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
118.06 +0.13 (+0.11%)
收市後: 06:14PM EDT
價內期權
拍板:97.00
認購期權範圍2024年7月19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
NVDA240719C000970002024-07-19 3:36PM EDT2024-07-1921.1920.5523.85-0.79-3.59%841,822336.91%
NVDA240726C000970002024-07-19 3:47PM EDT2024-07-2621.4220.9021.65-0.93-4.16%710684.77%
NVDA240802C000970002024-07-19 3:10PM EDT2024-08-0222.2521.2021.95-1.95-8.06%399871.78%
NVDA240816C000970002024-07-19 1:20PM EDT2024-08-1622.2522.0522.55-3.05-12.06%193,37964.06%
NVDA240823C000970002024-07-19 12:03PM EDT2024-08-2324.1522.1523.15+0.80+3.43%2262.01%
NVDA240920C000970002024-07-19 2:16PM EDT2024-09-2025.3524.9525.20-1.25-4.70%4811,11465.94%
NVDA241018C000970002024-07-18 1:44PM EDT2024-10-1828.1026.2026.450.00-111,19662.35%
NVDA241115C000970002024-07-18 9:37AM EDT2024-11-1529.7027.5030.000.00-12,10966.41%
NVDA241220C000970002024-07-19 2:06PM EDT2024-12-2029.6329.3029.60+0.53+1.82%402,70561.33%
NVDA250117C000970002024-07-19 3:02PM EDT2025-01-1730.5430.3030.60-1.51-4.71%145,09260.23%
NVDA250221C000970002024-07-17 12:33PM EDT2025-02-2131.7631.5532.050.00-11,73959.80%
NVDA250620C000970002024-07-19 12:45PM EDT2025-06-2036.3035.8536.25-0.60-1.63%51,09159.62%
NVDA251219C000970002024-07-18 2:13PM EDT2025-12-1943.3041.1541.850.00-2368559.86%
NVDA260116C000970002024-07-18 9:33AM EDT2026-01-1644.9541.9042.450.00-177159.74%
NVDA260618C000970002024-07-16 11:11AM EDT2026-06-1852.9345.6046.350.00-11,37959.97%
NVDA261218C000970002024-07-18 12:01PM EDT2026-12-1850.1049.3550.45+0.40+0.80%14,22660.07%
認沽盤範圍2024年7月19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
NVDA240719P000970002024-07-19 2:52PM EDT2024-07-190.010.000.01-0.01-50.00%3599,644131.25%
NVDA240726P000970002024-07-19 3:59PM EDT2024-07-260.130.120.14-0.03-18.75%8271,00670.31%
NVDA240802P000970002024-07-19 3:57PM EDT2024-08-020.340.310.34-0.01-2.86%54428461.13%
NVDA240816P000970002024-07-19 3:35PM EDT2024-08-160.810.870.89+0.07+9.46%3042,50056.10%
NVDA240823P000970002024-07-19 3:29PM EDT2024-08-230.991.101.16+0.05+5.32%6837754.15%
NVDA240920P000970002024-07-19 3:30PM EDT2024-09-202.883.053.15+0.32+12.50%1184,83158.13%
NVDA241018P000970002024-07-19 10:52AM EDT2024-10-183.953.904.00+0.60+17.91%132,10653.83%
NVDA241115P000970002024-07-19 3:35PM EDT2024-11-154.704.804.90+0.54+12.98%95,11751.84%
NVDA241220P000970002024-07-18 11:17AM EDT2024-12-206.056.056.250.00-23,69351.36%
NVDA250117P000970002024-07-19 3:16PM EDT2025-01-176.586.706.85+0.13+2.02%175,24350.02%
NVDA250221P000970002024-07-18 11:23AM EDT2025-02-217.777.557.750.00-128949.04%
NVDA250620P000970002024-07-19 3:46PM EDT2025-06-2010.3710.3510.75+0.47+4.75%1812,83247.79%
NVDA251219P000970002024-07-18 2:16PM EDT2025-12-1913.2913.8014.150.00-136845.96%
NVDA260116P000970002024-07-19 2:37PM EDT2026-01-1614.4014.2514.50+2.37+19.70%14986845.51%
NVDA260618P000970002024-07-16 12:25PM EDT2026-06-1814.9516.5516.950.00-423644.81%
NVDA261218P000970002024-07-17 12:27PM EDT2026-12-1818.9018.8519.250.00-4061643.72%