香港股市 將在 5 小時 3 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
976.57 +27.07 (+2.85%)
收市後: 04:27PM EDT
價內期權
拍板:1090.00
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
NVDA240524C010900002024-05-22 3:59PM EDT2024-05-244.304.104.70-0.05-1.15%2,0571,996113.77%
NVDA240531C010900002024-05-22 3:58PM EDT2024-05-316.706.4011.20-1.05-13.55%42442175.94%
NVDA240607C010900002024-05-22 3:59PM EDT2024-06-0710.159.5010.15-0.75-6.88%14515560.34%
NVDA240614C010900002024-05-22 3:56PM EDT2024-06-1413.779.3014.25+0.10+0.76%234353.97%
NVDA240621C010900002024-05-22 3:59PM EDT2024-06-2115.8311.7520.00-1.46-8.39%34899452.91%
NVDA240628C010900002024-05-22 3:59PM EDT2024-06-2819.9517.4022.85-0.64-3.11%142352.48%
NVDA240719C010900002024-05-22 3:49PM EDT2024-07-1927.5823.5032.05-1.39-4.86%7728951.73%
NVDA240816C010900002024-05-22 3:55PM EDT2024-08-1640.2235.2040.05-0.35-0.86%3433547.55%
NVDA240920C010900002024-05-22 3:48PM EDT2024-09-2058.8555.0064.30-3.20-5.16%950352.10%
NVDA241018C010900002024-05-22 3:44PM EDT2024-10-1868.4165.0074.10-2.25-3.18%712751.18%
NVDA241115C010900002024-05-22 9:43AM EDT2024-11-1581.0579.9582.35-0.33-0.41%19850.19%
NVDA241220C010900002024-05-21 3:23PM EDT2024-12-2096.9491.00100.750.00-49750.64%
NVDA250117C010900002024-05-22 3:56PM EDT2025-01-17103.0097.90106.60-1.58-1.50%3045851.13%
NVDA250221C010900002024-05-16 10:04AM EDT2025-02-21124.10109.45120.550.00-2114350.34%
NVDA250620C010900002024-05-21 3:40PM EDT2025-06-20155.93150.55159.550.00-30038652.25%
NVDA251219C010900002024-05-14 12:53PM EDT2025-12-19182.88198.05202.450.00-217152.75%
NVDA260116C010900002024-05-22 3:56PM EDT2026-01-16206.56199.00215.00+51.42+33.14%112152.91%
NVDA260618C010900002024-05-21 9:31AM EDT2026-06-18234.75230.00250.000.00-111153.40%
NVDA261218C010900002024-05-08 2:31PM EDT2026-12-18253.55266.00283.950.00-121853.85%
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
NVDA240524P010900002024-05-22 3:42PM EDT2024-05-24145.50139.00148.95+1.25+0.87%62234107.28%
NVDA240531P010900002024-05-22 3:57PM EDT2024-05-31147.77142.30151.45+2.72+1.88%678368.93%
NVDA240607P010900002024-05-22 1:39PM EDT2024-06-07154.76143.20154.20+5.62+3.82%383356.98%
NVDA240614P010900002024-05-20 3:57PM EDT2024-06-14155.00145.80156.550.00-21052.21%
NVDA240621P010900002024-05-20 9:36AM EDT2024-06-21153.89148.00159.05-4.06-2.51%136956.23%
NVDA240628P010900002024-05-14 10:54AM EDT2024-06-28197.40149.50163.850.00--055.87%
NVDA240719P010900002024-05-16 12:48PM EDT2024-07-19166.13155.90168.350.00-29248.47%
NVDA240816P010900002024-05-22 3:38PM EDT2024-08-16170.94164.20177.25+1.99+1.18%317045.54%
NVDA240920P010900002024-05-15 11:50AM EDT2024-09-20191.35177.00191.550.00-46145.68%
NVDA241018P010900002024-03-26 10:12AM EDT2024-10-18224.60296.00299.800.00-23385.79%
NVDA241115P010900002024-05-09 10:50AM EDT2024-11-15246.00195.90201.900.00-24142.00%
NVDA241220P010900002024-05-09 11:47AM EDT2024-12-20206.82201.15215.00-45.73-18.11%19043.11%
NVDA250117P010900002024-05-21 3:58PM EDT2025-01-17209.79204.50219.500.00-127442.04%
NVDA250221P010900002024-05-09 10:51AM EDT2025-02-21264.80213.85228.850.00-22142.19%
NVDA250620P010900002024-04-29 9:43AM EDT2025-06-20294.50232.40252.000.00-14841.21%
NVDA251219P010900002024-04-01 3:52PM EDT2025-12-19305.60328.10343.600.00-12251.75%
NVDA260116P010900002024-05-21 2:46PM EDT2026-01-16272.45262.00282.000.00-45339.48%
NVDA260618P010900002024-02-07 4:50PM EDT2026-06-18415.45332.40338.500.00-2645.65%
NVDA261218P010900002024-05-14 11:34AM EDT2026-12-18327.29298.30315.750.00-4337.22%