香港股市 將在 3 小時 45 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
949.50-4.36 (-0.46%)
收市:04:00PM EDT
1,005.60 +56.10 (+5.91%)
收市後: 05:45PM EDT
價內期權
拍板:1060.00
認購期權範圍2024年5月24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
NVDA240524C010600002024-05-22 3:59PM EDT2024-05-247.307.107.45-0.15-2.01%3,3633,124112.34%
NVDA240531C010600002024-05-22 3:59PM EDT2024-05-3111.306.3511.30-0.55-4.64%70586165.59%
NVDA240607C010600002024-05-22 3:59PM EDT2024-06-0714.5910.3018.85-1.13-7.19%2818860.52%
NVDA240614C010600002024-05-22 3:54PM EDT2024-06-1418.3014.4520.95-1.17-6.01%372355.17%
NVDA240621C010600002024-05-22 3:59PM EDT2024-06-2121.5517.3025.85-1.45-6.30%1,1781,62852.94%
NVDA240628C010600002024-05-22 3:02PM EDT2024-06-2822.5320.9029.15-3.83-14.53%262651.21%
NVDA240719C010600002024-05-22 3:58PM EDT2024-07-1934.8030.0039.50-1.37-3.79%11235251.87%
NVDA240816C010600002024-05-22 3:54PM EDT2024-08-1646.6043.0052.75-3.10-6.24%6829650.39%
NVDA240920C010600002024-05-22 3:54PM EDT2024-09-2067.7566.5073.75-2.50-3.56%3225350.79%
NVDA241018C010600002024-05-22 3:41PM EDT2024-10-1877.4574.0584.00-2.65-3.31%1210251.63%
NVDA241115C010600002024-05-22 1:51PM EDT2024-11-1588.8386.0095.55-3.17-3.45%33140451.81%
NVDA241220C010600002024-05-22 11:38AM EDT2024-12-20106.46100.90108.05-0.19-0.18%412250.46%
NVDA250117C010600002024-05-22 2:17PM EDT2025-01-17110.40106.00117.00-3.30-2.90%933451.52%
NVDA250221C010600002024-05-22 3:33PM EDT2025-02-21125.65120.00134.60-2.04-1.60%3824751.27%
NVDA250321C010600002024-05-22 3:58PM EDT2025-03-21135.52128.00142.20-1.28-0.94%4218051.11%
NVDA250620C010600002024-05-22 3:45PM EDT2025-06-20162.00155.00171.00-3.58-2.16%1313251.92%
NVDA250919C010600002024-05-21 12:19PM EDT2025-09-19187.40180.00196.000.00-3352.55%
NVDA251219C010600002024-05-22 12:13PM EDT2025-12-19210.92202.00220.00-6.14-2.83%17453.11%
NVDA260116C010600002024-05-20 12:55PM EDT2026-01-16210.28208.00226.00-9.15-4.17%24253.12%
NVDA260618C010600002024-05-21 12:01PM EDT2026-06-18249.25240.00260.000.00-42953.64%
NVDA261218C010600002024-05-22 2:14PM EDT2026-12-18281.00276.00293.30-3.22-1.13%12354.06%
認沽盤範圍2024年5月24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
NVDA240524P010600002024-05-22 3:51PM EDT2024-05-24123.90115.25123.75+4.80+4.03%351264120.56%
NVDA240531P010600002024-05-22 3:53PM EDT2024-05-31124.25117.70125.40+2.25+1.84%625871.00%
NVDA240607P010600002024-05-22 3:16PM EDT2024-06-07130.65117.40128.50+7.87+6.41%79656.93%
NVDA240614P010600002024-05-22 3:45PM EDT2024-06-14128.43121.75131.70-7.77-5.70%11953.20%
NVDA240621P010600002024-05-20 2:48PM EDT2024-06-21128.80122.70135.500.00-222856.68%
NVDA240628P010600002024-05-21 3:55PM EDT2024-06-28128.90125.35138.500.00-252554.07%
NVDA240719P010600002024-05-20 2:45PM EDT2024-07-19137.55132.60144.250.00-213447.70%
NVDA240816P010600002024-05-20 3:03PM EDT2024-08-16148.35141.35152.250.00-29344.05%
NVDA240920P010600002024-05-20 2:57PM EDT2024-09-20163.29156.90170.000.00-210045.80%
NVDA241018P010600002024-05-21 10:15AM EDT2024-10-18178.38163.50173.500.00-1342.80%
NVDA241115P010600002024-04-01 10:13AM EDT2024-11-15219.50265.90269.900.00-24275.25%
NVDA241220P010600002024-05-21 11:52AM EDT2024-12-20188.60184.25195.000.00-230443.52%
NVDA250117P010600002024-05-17 12:34PM EDT2025-01-17203.60188.70199.650.00-423842.45%
NVDA250221P010600002024-04-29 2:05PM EDT2025-02-21254.50196.90208.000.00-21242.23%
NVDA250321P010600002024-05-21 3:38PM EDT2025-03-21203.25199.85213.000.00-27041.69%
NVDA250620P010600002024-05-20 11:26AM EDT2025-06-20225.40214.00231.050.00-125041.17%
NVDA250919P010600002024-04-18 12:00PM EDT2025-09-19287.65247.00253.750.00--242.32%
NVDA251219P010600002024-04-01 9:48AM EDT2025-12-19277.14317.25320.700.00-12052.61%
NVDA260116P010600002024-04-01 3:16PM EDT2026-01-16285.20308.00323.700.00-363750.73%
NVDA260618P010600002024-02-01 3:14PM EDT2026-06-18440.40318.25322.700.00-3746.60%
NVDA261218P010600002024-05-20 1:29PM EDT2026-12-18290.53280.00297.950.00-5737.71%