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
810.01+14.83 (+1.86%)
市場開市。 截至 09:59AM EDT。
價內期權
拍板:1000.00
認購期權範圍2024年4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
NVDA240426C010000002024-04-23 9:43AM EDT2024-04-260.090.080.09+0.03+60.00%2397,18575.59%
NVDA240503C010000002024-04-23 9:38AM EDT2024-05-030.480.470.51+0.09+23.08%1664,30356.35%
NVDA240510C010000002024-04-23 9:40AM EDT2024-05-101.091.151.22+0.15+15.96%82,01450.56%
NVDA240517C010000002024-04-23 9:44AM EDT2024-05-172.332.252.33+0.43+22.99%60016,65948.63%
NVDA240524C010000002024-04-23 9:40AM EDT2024-05-2410.0010.5511.15+0.95+10.50%281,94363.03%
NVDA240531C010000002024-04-23 9:43AM EDT2024-05-3112.6712.1012.70+2.27+21.83%1649159.54%
NVDA240621C010000002024-04-23 9:42AM EDT2024-06-2118.8018.4018.80+2.69+16.70%12112,84055.13%
NVDA240719C010000002024-04-23 9:44AM EDT2024-07-1926.1325.8026.35+3.13+13.54%374,32151.83%
NVDA240816C010000002024-04-23 9:42AM EDT2024-08-1634.6034.3534.90+4.45+14.76%281,84650.91%
NVDA240920C010000002024-04-23 9:42AM EDT2024-09-2048.5047.6048.25+4.65+10.98%126,07651.97%
NVDA241018C010000002024-04-23 9:30AM EDT2024-10-1855.6555.3556.20+5.80+11.63%142151.54%
NVDA241115C010000002024-04-22 3:59PM EDT2024-11-1559.0263.9064.900.00-1038651.73%
NVDA241220C010000002024-04-23 9:39AM EDT2024-12-2073.9374.7576.10+5.39+7.86%133,11252.24%
NVDA250117C010000002024-04-23 9:41AM EDT2025-01-1778.8981.0081.95+4.69+6.32%385,61051.71%
NVDA250221C010000002024-04-23 9:36AM EDT2025-02-2188.9390.0091.45+3.23+3.77%646851.87%
NVDA250321C010000002024-04-23 9:33AM EDT2025-03-2198.0097.4599.10+8.00+8.89%188852.13%
NVDA250620C010000002024-04-23 9:32AM EDT2025-06-20120.20119.40120.70+9.60+8.68%111,68052.51%
NVDA250919C010000002024-04-22 9:38AM EDT2025-09-19125.00132.55143.450.00-18852.33%
NVDA251219C010000002024-04-22 3:45PM EDT2025-12-19150.00157.15161.000.00-4598053.30%
NVDA260116C010000002024-04-23 9:41AM EDT2026-01-16161.00160.75162.95+3.85+2.45%12,38852.76%
NVDA260618C010000002024-04-22 10:24AM EDT2026-06-18170.30189.20191.400.00-11,07553.37%
NVDA261218C010000002024-04-23 9:43AM EDT2026-12-18220.40214.90222.20+10.30+4.90%41,47153.50%
認沽盤範圍2024年4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
NVDA240426P010000002024-04-22 3:56PM EDT2024-04-26207.60187.25192.200.00-90120.31%
NVDA240503P010000002024-04-22 3:20PM EDT2024-05-03204.62188.95193.900.00-28066.91%
NVDA240510P010000002024-04-19 2:07PM EDT2024-05-10210.35188.05190.850.00-7648.00%
NVDA240517P010000002024-04-23 9:34AM EDT2024-05-17194.00188.95191.70-10.73-5.24%101,52245.84%
NVDA240524P010000002024-04-22 1:35PM EDT2024-05-24210.20194.45198.450.00-11554.39%
NVDA240531P010000002024-04-23 9:41AM EDT2024-05-31199.99196.95200.25-9.99-4.76%3953.32%
NVDA240621P010000002024-04-23 9:31AM EDT2024-06-21204.07199.95204.25-10.74-5.00%260750.27%
NVDA240719P010000002024-04-22 11:44AM EDT2024-07-19229.42204.20208.000.00-145245.01%
NVDA240816P010000002024-04-22 11:38AM EDT2024-08-16233.80209.45212.250.00-211942.43%
NVDA240920P010000002024-04-22 12:47PM EDT2024-09-20240.00218.60223.150.00-6233643.80%
NVDA241018P010000002024-04-22 10:45AM EDT2024-10-18249.85223.00227.250.00-111042.38%
NVDA241115P010000002024-04-19 2:11PM EDT2024-11-15246.40227.55232.250.00-311441.79%
NVDA241220P010000002024-04-23 9:42AM EDT2024-12-20237.65233.40238.15-9.25-3.75%160041.18%
NVDA250117P010000002024-04-22 10:22AM EDT2025-01-17261.19236.20240.750.00-21,21440.02%
NVDA250221P010000002024-04-19 3:16PM EDT2025-02-21279.00239.50252.550.00-611,38641.98%
NVDA250321P010000002024-04-19 9:46AM EDT2025-03-21232.00246.75253.050.00-146840.35%
NVDA250620P010000002024-04-22 3:07PM EDT2025-06-20267.75252.35267.800.00-736040.21%
NVDA250919P010000002024-04-18 11:40AM EDT2025-09-19247.15265.40279.100.00--3139.52%
NVDA251219P010000002024-04-23 9:30AM EDT2025-12-19282.00278.85282.85-28.00-9.03%511437.36%
NVDA260116P010000002024-04-22 2:43PM EDT2026-01-16292.00281.05284.250.00-334136.86%
NVDA260618P010000002024-04-19 10:20AM EDT2026-06-18290.78291.90299.000.00-232336.24%
NVDA261218P010000002024-04-22 3:07PM EDT2026-12-18313.75303.40318.000.00-226136.27%