香港股市 將在 4 小時 49 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
975.87 +26.37 (+2.78%)
收市後: 04:41PM EDT
價內期權
拍板:1120.00
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
NVDA240524C011200002024-05-22 3:59PM EDT2024-05-242.752.352.75+0.30+12.24%2,8272,136114.60%
NVDA240531C011200002024-05-22 3:59PM EDT2024-05-314.304.505.20-0.95-18.10%33820072.78%
NVDA240607C011200002024-05-22 3:43PM EDT2024-06-076.755.007.25-0.65-8.78%746459.30%
NVDA240614C011200002024-05-22 3:57PM EDT2024-06-149.905.5510.40-0.40-3.88%13813553.72%
NVDA240621C011200002024-05-22 3:56PM EDT2024-06-2111.507.5512.60-1.36-10.58%24495650.70%
NVDA240628C011200002024-05-22 3:49PM EDT2024-06-2813.8014.0015.35-1.55-10.10%2434651.82%
NVDA240719C011200002024-05-22 3:59PM EDT2024-07-1922.3017.8526.40-0.65-2.83%10738352.08%
NVDA240816C011200002024-05-22 3:51PM EDT2024-08-1631.7428.4535.35-2.76-8.00%2372148.78%
NVDA240920C011200002024-05-22 1:49PM EDT2024-09-2051.0047.0056.15-3.15-5.82%191,13451.87%
NVDA241018C011200002024-05-22 1:38PM EDT2024-10-1859.6556.8566.40-3.60-5.69%411551.30%
NVDA241115C011200002024-05-22 12:50PM EDT2024-11-1573.1367.8077.55-1.44-1.93%39651.51%
NVDA241220C011200002024-05-21 12:54PM EDT2024-12-2087.1882.7091.850.00-12524350.56%
NVDA250117C011200002024-05-22 3:59PM EDT2025-01-1794.0089.9099.10-2.20-2.29%1016351.46%
NVDA250221C011200002024-05-14 2:28PM EDT2025-02-2197.80104.45113.700.00-14551.16%
NVDA250321C011200002024-05-22 12:32PM EDT2025-03-21117.35109.00123.05-1.21-1.02%719050.77%
NVDA250620C011200002024-05-16 11:05AM EDT2025-06-20140.45136.00152.00-11.95-7.84%117051.66%
NVDA250919C011200002024-05-22 2:19PM EDT2025-09-19162.55160.00176.00+9.42+6.15%2352.07%
NVDA251219C011200002024-05-15 1:02PM EDT2025-12-19190.15183.00200.00-3.97-2.05%142052.72%
NVDA260116C011200002024-05-21 2:11PM EDT2026-01-16198.25189.00206.000.00-46052.73%
NVDA260618C011200002024-05-21 11:53AM EDT2026-06-18230.03220.00240.000.00-23753.11%
NVDA261218C011200002024-05-15 3:59PM EDT2026-12-18266.64256.30273.000.00-219353.48%
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
NVDA240524P011200002024-05-22 3:51PM EDT2024-05-24179.25166.90178.95+6.50+3.76%59285113.40%
NVDA240531P011200002024-05-22 3:51PM EDT2024-05-31181.35169.35180.70-8.90-4.68%15871.55%
NVDA240607P011200002024-05-22 1:36PM EDT2024-06-07177.50170.30181.30+1.35+0.77%4457.11%
NVDA240614P011200002024-05-22 1:34PM EDT2024-06-14179.50172.40182.85-0.89-0.49%2752.04%
NVDA240621P011200002024-05-17 3:44PM EDT2024-06-21203.00175.55184.450.00-225056.39%
NVDA240719P011200002024-05-14 10:28AM EDT2024-07-19224.15181.05192.150.00-22648.06%
NVDA240816P011200002024-05-16 11:24AM EDT2024-08-16195.00188.90201.000.00-21445.66%
NVDA240920P011200002024-05-15 10:19AM EDT2024-09-20222.85200.10213.950.00-23145.48%
NVDA241018P011200002024-05-14 10:27AM EDT2024-10-18245.95206.10220.950.00-81744.24%
NVDA241115P011200002024-04-01 10:09AM EDT2024-11-15264.00315.90319.950.00-25378.28%
NVDA241220P011200002024-05-17 2:19PM EDT2024-12-20247.40222.00237.000.00-212543.11%
NVDA250117P011200002024-05-16 11:04AM EDT2025-01-17234.00225.15240.150.00-1038441.61%
NVDA250221P011200002024-05-16 11:06AM EDT2025-02-21242.40232.70247.700.00-22941.28%
NVDA250321P011200002024-05-16 11:31AM EDT2025-03-21247.25239.90253.250.00-22041.00%
NVDA250620P011200002024-05-16 11:21AM EDT2025-06-20264.40252.05272.000.00-34140.84%
NVDA250919P011200002024-05-16 1:05PM EDT2025-09-19278.70266.45284.000.00--139.60%
NVDA251219P011200002024-03-11 3:14PM EDT2025-12-19348.50327.20343.550.00-62248.88%
NVDA260116P011200002024-03-11 3:13PM EDT2026-01-16349.85331.50338.550.00-63146.71%
NVDA260618P011200002024-02-05 3:10PM EDT2026-06-18447.91337.10342.150.00-2942.40%
NVDA261218P011200002024-05-01 12:21PM EDT2026-12-18393.00318.00336.000.00-5019637.05%