香港股市 將收市,收市時間:4 小時 41 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,148.25+9.24 (+0.81%)
收市:04:00PM EDT
1,136.16 -12.09 (-1.05%)
收市後: 07:59PM EDT
價內期權
拍板:1040.00
認購期權範圍2024年5月31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
NVDA240531C010400002024-05-29 3:57PM EDT2024-05-31109.00104.80110.00+7.60+7.50%1,3377,30585.53%
NVDA240607C010400002024-05-29 3:53PM EDT2024-06-07115.00112.70116.75+6.04+5.54%4331,18656.59%
NVDA240614C010400002024-05-29 3:38PM EDT2024-06-14123.35117.20127.50+11.96+10.74%28762255.81%
NVDA240621C010400002024-05-29 3:56PM EDT2024-06-21124.23120.70131.00+7.86+6.75%1261,83951.00%
NVDA240628C010400002024-05-29 3:23PM EDT2024-06-28134.85126.90132.90+12.85+10.53%4539551.96%
NVDA240705C010400002024-05-29 3:59PM EDT2024-07-05135.10130.55137.80+6.10+4.73%820151.12%
NVDA240719C010400002024-05-29 3:56PM EDT2024-07-19143.54143.50149.90+4.78+3.44%3656,58952.24%
NVDA240816C010400002024-05-29 3:55PM EDT2024-08-16161.35157.25168.40+11.65+7.78%11363352.15%
NVDA240920C010400002024-05-29 3:37PM EDT2024-09-20192.65183.50194.95+9.01+4.91%26834452.64%
NVDA241018C010400002024-05-29 3:32PM EDT2024-10-18204.80195.85205.00+17.15+9.14%627251.56%
NVDA241115C010400002024-05-29 3:39PM EDT2024-11-15220.55215.35222.45+14.24+6.90%997353.69%
NVDA241220C010400002024-05-29 9:37AM EDT2024-12-20216.05232.80241.90-7.60-3.40%317654.84%
NVDA250117C010400002024-05-29 3:50PM EDT2025-01-17244.90242.50250.40+15.40+6.71%345654.18%
NVDA250221C010400002024-05-29 1:01PM EDT2025-02-21257.93256.85261.85+0.53+0.21%1125354.15%
NVDA250321C010400002024-05-29 1:32PM EDT2025-03-21267.00266.80272.35+6.89+2.65%21321254.26%
NVDA250620C010400002024-05-29 3:52PM EDT2025-06-20298.10296.05303.00+6.17+2.11%1633754.48%
NVDA250919C010400002024-05-28 2:22PM EDT2025-09-19318.42324.45329.200.00-4111254.82%
NVDA251219C010400002024-05-29 10:59AM EDT2025-12-19351.62343.70356.65+75.52+27.35%118954.82%
NVDA260116C010400002024-05-29 3:55PM EDT2026-01-16358.00355.55363.15+17.28+5.07%215455.29%
NVDA260618C010400002024-05-29 12:31PM EDT2026-06-18392.04394.55406.00+22.12+5.98%62056.42%
NVDA261218C010400002024-05-29 3:30PM EDT2026-12-18437.84429.75439.50+12.59+2.96%45656.02%
認沽盤範圍2024年5月31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
NVDA240531P010400002024-05-29 3:59PM EDT2024-05-310.680.660.81-0.49-41.88%5,9726,13572.31%
NVDA240607P010400002024-05-29 3:57PM EDT2024-06-074.854.105.00-1.21-19.97%8911,95051.00%
NVDA240614P010400002024-05-29 3:58PM EDT2024-06-1410.509.6011.30-2.15-17.00%27736851.28%
NVDA240621P010400002024-05-29 3:51PM EDT2024-06-2114.1012.0014.10-1.39-8.97%5601,29346.56%
NVDA240628P010400002024-05-29 3:38PM EDT2024-06-2817.6515.0522.00-0.81-4.39%12147449.29%
NVDA240705P010400002024-05-29 1:03PM EDT2024-07-0520.7515.3521.10-3.25-13.54%537643.55%
NVDA240719P010400002024-05-29 3:25PM EDT2024-07-1927.6225.5528.70-2.41-8.03%21247042.92%
NVDA240816P010400002024-05-29 3:31PM EDT2024-08-1641.6541.7545.35-1.92-4.41%2845344.05%
NVDA240920P010400002024-05-29 2:52PM EDT2024-09-2062.8060.0066.20-3.35-5.06%14934846.13%
NVDA241018P010400002024-05-29 3:27PM EDT2024-10-1870.3066.7076.70-5.71-7.51%77945.50%
NVDA241115P010400002024-05-29 11:32AM EDT2024-11-1585.1077.0082.40+0.85+1.01%717343.64%
NVDA241220P010400002024-05-29 2:38PM EDT2024-12-2092.5590.6597.25-2.94-3.08%644544.57%
NVDA250117P010400002024-05-29 12:06PM EDT2025-01-17100.3396.00100.05-0.77-0.76%340542.66%
NVDA250221P010400002024-05-24 10:02AM EDT2025-02-21140.00102.00115.550.00-11944.16%
NVDA250321P010400002024-05-29 9:54AM EDT2025-03-21120.30113.05122.85-0.44-0.36%46443.98%
NVDA250620P010400002024-05-29 3:16PM EDT2025-06-20135.20131.95138.95-4.30-3.08%2620142.24%
NVDA250919P010400002024-05-24 2:16PM EDT2025-09-19174.45142.00153.200.00-31841.01%
NVDA251219P010400002024-05-23 3:50PM EDT2025-12-19173.95163.80168.40-22.68-11.53%54240.53%
NVDA260116P010400002024-05-29 2:24PM EDT2026-01-16169.20167.30174.35-26.54-13.56%4182140.69%
NVDA260618P010400002024-05-29 12:57PM EDT2026-06-18191.05188.00192.85-3.45-1.77%4839.43%
NVDA261218P010400002024-05-29 3:29PM EDT2026-12-18208.75204.75214.30-2.13-1.01%33438.62%