香港股市 將收市,收市時間:4 小時 36 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:1080.00
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
NVDA240531C010800002024-05-29 3:59PM EDT2024-05-3170.3065.4072.75+9.10+14.87%1,1924,49776.60%
NVDA240607C010800002024-05-29 3:50PM EDT2024-06-0780.7578.7583.90+6.17+8.27%33260954.18%
NVDA240614C010800002024-05-29 3:50PM EDT2024-06-1486.7583.8593.55+5.24+6.43%15949850.42%
NVDA240621C010800002024-05-29 3:59PM EDT2024-06-2195.6092.8097.50+7.46+8.46%1,0921,43451.13%
NVDA240628C010800002024-05-29 3:47PM EDT2024-06-28101.8597.90106.80+7.39+7.82%5411652.83%
NVDA240705C010800002024-05-29 11:27AM EDT2024-07-0599.32100.90109.60+1.20+1.22%332749.71%
NVDA240719C010800002024-05-29 3:37PM EDT2024-07-19121.15111.30123.50+12.10+11.10%871,11851.28%
NVDA240816C010800002024-05-29 3:20PM EDT2024-08-16140.00136.85142.30+6.54+4.90%5799750.74%
NVDA240920C010800002024-05-29 3:53PM EDT2024-09-20163.50163.20170.70+6.50+4.14%4762752.53%
NVDA241018C010800002024-05-29 12:45PM EDT2024-10-18180.26171.00186.50+13.81+8.30%311051.46%
NVDA241115C010800002024-05-29 10:51AM EDT2024-11-15196.00193.05201.50+8.70+4.64%616153.33%
NVDA241220C010800002024-05-29 3:15PM EDT2024-12-20214.10208.70219.30+1.20+0.56%1554453.74%
NVDA250117C010800002024-05-29 10:28AM EDT2025-01-17224.75221.05229.50+9.45+4.39%3752453.69%
NVDA250221C010800002024-05-28 3:53PM EDT2025-02-21227.17228.00244.450.00-196853.04%
NVDA250321C010800002024-05-28 3:01PM EDT2025-03-21230.05246.15251.70-9.30-3.89%114753.76%
NVDA250620C010800002024-05-29 3:41PM EDT2025-06-20283.80276.15283.40+11.00+4.03%351954.04%
NVDA250919C010800002024-05-23 3:48PM EDT2025-09-19306.00305.25310.10+77.82+34.10%23554.38%
NVDA251219C010800002024-05-28 10:07AM EDT2025-12-19307.23325.10342.000.00-27654.79%
NVDA260116C010800002024-05-29 1:32PM EDT2026-01-16339.45334.50344.50+7.15+2.15%54554.60%
NVDA260618C010800002024-05-29 12:25PM EDT2026-06-18373.13376.85385.15+69.76+23.00%22555.73%
NVDA261218C010800002024-05-29 3:46PM EDT2026-12-18420.62415.65425.75+3.36+0.81%2513556.09%
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
NVDA240531P010800002024-05-29 3:59PM EDT2024-05-311.541.451.57-2.05-57.10%17,5384,75356.79%
NVDA240607P010800002024-05-29 3:59PM EDT2024-06-0710.409.8510.80-3.00-22.39%3,8922,19349.86%
NVDA240614P010800002024-05-29 3:58PM EDT2024-06-1419.4216.0019.50-3.08-13.69%31015349.21%
NVDA240621P010800002024-05-29 3:54PM EDT2024-06-2123.9720.8525.80-4.18-14.85%31163447.63%
NVDA240628P010800002024-05-29 3:49PM EDT2024-06-2828.7725.7031.75-3.05-9.59%6513946.97%
NVDA240705P010800002024-05-29 3:39PM EDT2024-07-0530.8028.8535.10-4.19-11.97%16844.91%
NVDA240719P010800002024-05-29 3:23PM EDT2024-07-1941.2538.0541.45-3.35-7.51%5814142.42%
NVDA240816P010800002024-05-29 3:49PM EDT2024-08-1657.5853.6559.75-0.69-1.18%12324343.51%
NVDA240920P010800002024-05-29 12:46PM EDT2024-09-2079.8476.0582.30-0.06-0.08%1411045.70%
NVDA241018P010800002024-05-29 3:59PM EDT2024-10-1888.2583.3593.35-1.40-1.56%671845.08%
NVDA241115P010800002024-05-29 2:14PM EDT2024-11-1596.0095.40102.10-4.00-4.00%84644.19%
NVDA241220P010800002024-05-29 3:08PM EDT2024-12-20112.20108.10114.85-3.20-2.77%6022144.19%
NVDA250117P010800002024-05-29 3:58PM EDT2025-01-17117.50113.60120.50+0.15+0.13%2817143.09%
NVDA250221P010800002024-05-29 3:58PM EDT2025-02-21127.83122.00131.35-4.32-3.27%95043.12%
NVDA250321P010800002024-05-29 2:15PM EDT2025-03-21131.66131.35140.20-6.74-4.87%63943.31%
NVDA250620P010800002024-05-29 3:31PM EDT2025-06-20153.00150.30157.20-1.55-1.00%927741.72%
NVDA250919P010800002024-05-28 2:51PM EDT2025-09-19180.00162.00172.35+3.75+2.13%51240.63%
NVDA251219P010800002024-05-29 1:36PM EDT2025-12-19187.740.000.00-142.43-43.14%11240.78%
NVDA260116P010800002024-05-28 9:48AM EDT2026-01-16197.70186.10193.750.00-210240.27%
NVDA260618P010800002024-05-14 11:34AM EDT2026-06-18304.39207.30215.050.00-4539.42%
NVDA261218P010800002024-05-28 11:18AM EDT2026-12-18237.63224.85234.700.00-71438.26%