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
117.95 +0.02 (+0.02%)
收市後: 06:45PM EDT
價內期權
拍板:98.00
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
NVDA240719C000980002024-07-19 3:54PM EDT2024-07-1920.0519.5520.50-1.90-8.66%1416,291180.47%
NVDA240726C000980002024-07-19 3:16PM EDT2024-07-2620.1519.9020.65-3.35-14.26%9418981.15%
NVDA240802C000980002024-07-19 3:48PM EDT2024-08-0220.6120.3020.90-1.84-8.20%4216369.53%
NVDA240816C000980002024-07-19 11:10AM EDT2024-08-1622.6521.2021.65+1.25+5.84%66,29663.45%
NVDA240823C000980002024-07-18 10:52AM EDT2024-08-2322.8021.5522.200.00-31762.43%
NVDA240920C000980002024-07-18 2:55PM EDT2024-09-2026.2024.2024.40-0.08-0.30%114,03965.48%
NVDA241018C000980002024-07-19 3:07PM EDT2024-10-1826.1525.4525.75+1.27+5.10%311,15762.07%
NVDA241115C000980002024-07-19 10:44AM EDT2024-11-1527.6026.8029.15-0.55-1.95%53,66565.69%
NVDA241220C000980002024-07-19 2:06PM EDT2024-12-2028.8528.6528.95-1.99-6.45%303,60161.17%
NVDA250117C000980002024-07-19 10:16AM EDT2025-01-1729.8729.7029.95+0.12+0.40%64,99260.11%
NVDA250221C000980002024-07-17 12:33PM EDT2025-02-2131.1030.9531.400.00-1168559.63%
NVDA250321C000980002024-07-18 9:54AM EDT2025-03-2133.4032.1032.55-0.15-0.45%14,77259.75%
NVDA250620C000980002024-07-19 12:05PM EDT2025-06-2036.7535.2535.70-0.90-2.39%11,09959.47%
NVDA250919C000980002024-07-17 1:09PM EDT2025-09-1938.3238.0538.700.00-11,03859.62%
NVDA251219C000980002024-07-18 3:12PM EDT2025-12-1942.2340.4041.300.00-287659.46%
NVDA260116C000980002024-07-18 1:57PM EDT2026-01-1643.0041.4041.950.00-62,42559.65%
NVDA260618C000980002024-07-17 9:33AM EDT2026-06-1847.9545.1045.850.00-195959.83%
NVDA261218C000980002024-07-17 10:52AM EDT2026-12-1850.3548.8550.000.00-957059.94%
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
NVDA240719P000980002024-07-19 3:54PM EDT2024-07-190.010.000.01-0.02-66.67%848,130125.00%
NVDA240726P000980002024-07-19 3:58PM EDT2024-07-260.140.130.15-0.04-22.22%5363,41967.97%
NVDA240802P000980002024-07-19 2:57PM EDT2024-08-020.340.350.38-0.04-10.53%2,22965960.06%
NVDA240816P000980002024-07-19 3:57PM EDT2024-08-160.970.960.99+0.09+10.23%1,2775,47255.52%
NVDA240823P000980002024-07-19 2:29PM EDT2024-08-231.261.221.28+0.15+13.51%3438853.74%
NVDA240920P000980002024-07-19 3:54PM EDT2024-09-203.373.303.35+0.58+20.79%20610,73857.90%
NVDA241018P000980002024-07-19 3:51PM EDT2024-10-184.214.154.25+0.51+13.78%111,25753.63%
NVDA241115P000980002024-07-19 3:36PM EDT2024-11-155.055.105.20+0.50+10.99%131,46451.78%
NVDA241220P000980002024-07-18 3:24PM EDT2024-12-205.956.406.55-0.10-1.65%330,94751.27%
NVDA250117P000980002024-07-19 3:58PM EDT2025-01-177.177.057.15+0.69+10.65%1412,34649.80%
NVDA250221P000980002024-07-17 1:42PM EDT2025-02-217.477.908.10-0.28-3.61%138748.94%
NVDA250321P000980002024-07-19 3:32PM EDT2025-03-218.608.708.90+0.61+7.63%4222,90048.66%
NVDA250620P000980002024-07-19 3:33PM EDT2025-06-2010.6510.7511.10-0.30-2.74%3001,15347.58%
NVDA250919P000980002024-07-18 10:05AM EDT2025-09-1911.8012.5012.800.00-201,00046.28%
NVDA251219P000980002024-07-17 11:49AM EDT2025-12-1913.9914.2514.500.00-550245.70%
NVDA260116P000980002024-07-19 1:53PM EDT2026-01-1614.8014.7015.05+2.20+17.46%461,02945.67%
NVDA260618P000980002024-07-18 3:14PM EDT2026-06-1816.9017.0017.350.00-9137944.62%
NVDA261218P000980002024-07-19 11:32AM EDT2026-12-1819.2719.2519.60-0.01-0.05%436143.44%