英偉達 (NVDA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:1100.00
認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01100000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 58.75 | 57.85 | 58.75 | +31.25 | +113.64% | 10,620 | 8,986 | 50.66% |
| NVDA240614C01100000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 71.10 | 70.95 | 72.05 | +29.00 | +68.88% | 3,757 | 2,858 | 51.43% |
| NVDA240621C01100000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 78.45 | 78.05 | 78.60 | +29.75 | +61.09% | 6,062 | 22,023 | 48.51% |
| NVDA240628C01100000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 85.00 | 85.05 | 85.90 | +30.61 | +56.28% | 386 | 1,465 | 48.02% |
| NVDA240705C01100000 | 2024-06-03 3:56PM EDT | 2024-07-05 | 90.00 | 89.90 | 91.05 | +29.75 | +49.38% | 343 | 612 | 46.66% |
| NVDA240712C01100000 | 2024-06-03 3:58PM EDT | 2024-07-12 | 96.00 | 96.05 | 97.45 | +27.00 | +39.13% | 40 | 31 | 46.90% |
| NVDA240719C01100000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 102.90 | 102.60 | 103.50 | +30.65 | +42.42% | 844 | 3,958 | 47.18% |
| NVDA240816C01100000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 125.00 | 124.60 | 125.45 | +32.30 | +34.84% | 416 | 4,525 | 48.48% |
| NVDA240920C01100000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 154.40 | 153.70 | 154.60 | +32.81 | +26.98% | 412 | 2,743 | 51.96% |
| NVDA241018C01100000 | 2024-06-03 3:37PM EDT | 2024-10-18 | 167.05 | 167.20 | 168.70 | +29.15 | +21.14% | 48 | 454 | 51.51% |
| NVDA241115C01100000 | 2024-06-03 3:59PM EDT | 2024-11-15 | 183.00 | 182.35 | 183.85 | +29.90 | +19.53% | 57 | 782 | 52.08% |
| NVDA241220C01100000 | 2024-06-03 3:56PM EDT | 2024-12-20 | 200.00 | 201.35 | 202.35 | +32.00 | +19.05% | 123 | 4,060 | 53.10% |
| NVDA250117C01100000 | 2024-06-03 3:51PM EDT | 2025-01-17 | 210.50 | 211.60 | 212.30 | +32.52 | +18.27% | 460 | 2,412 | 52.67% |
| NVDA250221C01100000 | 2024-06-03 12:57PM EDT | 2025-02-21 | 221.50 | 226.75 | 228.95 | +30.85 | +16.18% | 32 | 221 | 53.34% |
| NVDA250321C01100000 | 2024-06-03 3:47PM EDT | 2025-03-21 | 234.62 | 237.70 | 239.60 | +30.42 | +14.90% | 66 | 1,092 | 53.49% |
| NVDA250620C01100000 | 2024-06-03 3:27PM EDT | 2025-06-20 | 267.87 | 270.15 | 271.90 | +34.51 | +14.79% | 56 | 1,783 | 54.02% |
| NVDA250919C01100000 | 2024-06-03 2:22PM EDT | 2025-09-19 | 288.45 | 297.55 | 301.50 | +29.25 | +11.28% | 1 | 389 | 54.39% |
| NVDA251219C01100000 | 2024-06-03 3:45PM EDT | 2025-12-19 | 325.80 | 324.90 | 327.25 | +6.07 | +1.90% | 28 | 497 | 54.84% |
| NVDA260116C01100000 | 2024-06-03 3:56PM EDT | 2026-01-16 | 331.50 | 330.35 | 334.95 | +32.15 | +10.74% | 37 | 670 | 54.75% |
| NVDA260618C01100000 | 2024-06-03 12:12PM EDT | 2026-06-18 | 360.43 | 368.15 | 374.95 | +32.41 | +9.88% | 1 | 220 | 55.33% |
| NVDA261218C01100000 | 2024-06-03 3:19PM EDT | 2026-12-18 | 402.94 | 407.05 | 415.05 | +38.94 | +10.70% | 30 | 1,891 | 55.61% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01100000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 7.25 | 7.20 | 7.30 | -22.65 | -75.75% | 28,672 | 4,844 | 46.92% |
| NVDA240614P01100000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 19.55 | 19.10 | 19.55 | -23.50 | -54.59% | 1,834 | 1,120 | 48.73% |
| NVDA240621P01100000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 24.95 | 24.75 | 25.20 | -23.89 | -48.91% | 2,134 | 1,751 | 44.89% |
| NVDA240628P01100000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 30.93 | 30.55 | 31.05 | -23.12 | -42.78% | 1,394 | 523 | 43.69% |
| NVDA240705P01100000 | 2024-06-03 3:59PM EDT | 2024-07-05 | 34.60 | 34.20 | 34.90 | -24.40 | -41.36% | 233 | 178 | 41.84% |
| NVDA240712P01100000 | 2024-06-03 3:52PM EDT | 2024-07-12 | 41.19 | 39.10 | 39.95 | -19.66 | -32.31% | 16 | 10 | 41.61% |
| NVDA240719P01100000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 44.90 | 44.40 | 44.70 | -23.72 | -34.57% | 552 | 881 | 41.49% |
| NVDA240816P01100000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 61.62 | 61.35 | 61.85 | -22.83 | -27.03% | 256 | 608 | 41.61% |
| NVDA240920P01100000 | 2024-06-03 3:57PM EDT | 2024-09-20 | 85.00 | 84.50 | 85.20 | -21.88 | -20.47% | 134 | 954 | 44.11% |
| NVDA241018P01100000 | 2024-06-03 3:58PM EDT | 2024-10-18 | 94.90 | 93.85 | 95.00 | -27.80 | -22.66% | 125 | 372 | 43.02% |
| NVDA241115P01100000 | 2024-06-03 3:18PM EDT | 2024-11-15 | 105.69 | 104.60 | 105.80 | -19.01 | -15.24% | 77 | 78 | 42.87% |
| NVDA241220P01100000 | 2024-06-03 3:33PM EDT | 2024-12-20 | 120.11 | 118.15 | 119.05 | -23.04 | -16.10% | 13 | 261 | 43.03% |
| NVDA250117P01100000 | 2024-06-03 3:56PM EDT | 2025-01-17 | 125.00 | 124.05 | 125.00 | -19.95 | -13.76% | 62 | 492 | 42.03% |
| NVDA250221P01100000 | 2024-06-03 1:43PM EDT | 2025-02-21 | 138.35 | 134.60 | 135.95 | -6.25 | -4.32% | 20 | 103 | 42.08% |
| NVDA250321P01100000 | 2024-06-03 2:54PM EDT | 2025-03-21 | 147.60 | 141.50 | 142.80 | -18.73 | -11.26% | 4 | 128 | 41.76% |
| NVDA250620P01100000 | 2024-06-03 2:07PM EDT | 2025-06-20 | 166.15 | 162.00 | 163.10 | -19.10 | -10.31% | 24 | 230 | 41.00% |
| NVDA250919P01100000 | 2024-06-03 11:26AM EDT | 2025-09-19 | 185.26 | 178.90 | 181.30 | +5.40 | +3.00% | 8 | 3 | 40.53% |
| NVDA251219P01100000 | 2024-06-03 11:03AM EDT | 2025-12-19 | 204.34 | 194.95 | 196.85 | -15.66 | -7.12% | 1 | 73 | 40.00% |
| NVDA260116P01100000 | 2024-06-03 3:43PM EDT | 2026-01-16 | 202.20 | 198.70 | 200.60 | -23.22 | -10.30% | 172 | 381 | 39.73% |
| NVDA260618P01100000 | 2024-06-03 9:35AM EDT | 2026-06-18 | 225.80 | 221.00 | 223.15 | -10.52 | -4.45% | 3 | 33 | 39.08% |
| NVDA261218P01100000 | 2024-06-03 3:29PM EDT | 2026-12-18 | 245.00 | 240.95 | 246.05 | -13.58 | -5.25% | 10 | 331 | 38.37% |
