香港股市 將收市,收市時間:4 小時 38 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:1160.00
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
NVDA240531C011600002024-05-29 3:59PM EDT2024-05-3111.8311.0512.15-2.17-15.50%20,7573,34351.05%
NVDA240607C011600002024-05-29 3:59PM EDT2024-06-0730.4229.7533.450.00-5,2371,21551.44%
NVDA240614C011600002024-05-29 3:59PM EDT2024-06-1443.0040.0045.50+1.30+3.12%74446050.23%
NVDA240621C011600002024-05-29 3:59PM EDT2024-06-2149.2649.0550.80+2.68+5.75%1,3074,07848.90%
NVDA240628C011600002024-05-29 3:56PM EDT2024-06-2855.9049.9559.40+4.10+7.92%13414549.36%
NVDA240705C011600002024-05-29 3:47PM EDT2024-07-0562.0059.0063.00+4.64+8.09%1143446.92%
NVDA240719C011600002024-05-29 3:59PM EDT2024-07-1974.2073.4577.50+3.87+5.50%39630848.43%
NVDA240816C011600002024-05-29 3:53PM EDT2024-08-1693.7995.3596.80+3.79+4.21%12136447.98%
NVDA240920C011600002024-05-29 3:56PM EDT2024-09-20125.35125.10131.10+5.90+4.94%14962052.21%
NVDA241018C011600002024-05-29 3:23PM EDT2024-10-18141.40138.55142.90+10.02+7.63%5311251.23%
NVDA241115C011600002024-05-29 3:55PM EDT2024-11-15153.50153.65162.50+3.23+2.15%57152.43%
NVDA241220C011600002024-05-29 3:38PM EDT2024-12-20177.20172.90181.50+9.25+5.51%2334653.39%
NVDA250117C011600002024-05-29 2:21PM EDT2025-01-17186.80182.95189.00+9.90+5.60%6818952.51%
NVDA250221C011600002024-05-29 2:31PM EDT2025-02-21202.00198.20207.50+16.15+8.69%610053.34%
NVDA250321C011600002024-05-29 3:07PM EDT2025-03-21210.50204.20213.95+11.75+5.91%711452.30%
NVDA250620C011600002024-05-29 3:29PM EDT2025-06-20246.70237.55249.40+12.30+5.25%1018553.23%
NVDA250919C011600002024-05-29 12:39PM EDT2025-09-19270.75270.45274.00+7.62+2.90%11153.59%
NVDA251219C011600002024-05-29 10:18AM EDT2025-12-19294.00290.00308.00+129.47+78.69%110054.02%
NVDA260116C011600002024-05-29 3:32PM EDT2026-01-16308.70302.70310.40+77.72+33.65%12554.10%
NVDA260618C011600002024-05-28 12:17PM EDT2026-06-18347.90344.10352.20+17.54+5.31%11355.02%
NVDA261218C011600002024-05-29 3:41PM EDT2026-12-18390.15378.90396.00+12.18+3.22%25955.15%
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
NVDA240531P011600002024-05-29 3:58PM EDT2024-05-3123.8021.1523.65-9.25-27.99%2,27688950.29%
NVDA240607P011600002024-05-29 3:59PM EDT2024-06-0740.9535.9541.50-8.35-16.94%3948348.86%
NVDA240614P011600002024-05-29 3:46PM EDT2024-06-1452.0048.2556.70-6.45-11.04%634052.53%
NVDA240621P011600002024-05-29 3:46PM EDT2024-06-2158.4555.5058.70-5.81-9.04%25720045.55%
NVDA240628P011600002024-05-29 3:22PM EDT2024-06-2862.1560.3067.10-5.58-8.24%422146.29%
NVDA240705P011600002024-05-29 3:39PM EDT2024-07-0570.0064.0068.60-5.20-6.91%15242.71%
NVDA240719P011600002024-05-29 3:52PM EDT2024-07-1978.8076.3578.30-1.04-1.30%737442.04%
NVDA240816P011600002024-05-29 3:39PM EDT2024-08-1692.0093.6595.15-2.75-2.90%354641.69%
NVDA240920P011600002024-05-29 3:33PM EDT2024-09-20117.30117.60121.50-4.55-3.73%296445.02%
NVDA241018P011600002024-05-29 3:56PM EDT2024-10-18128.30127.00133.40-7.30-5.38%10444.53%
NVDA241115P011600002024-05-29 11:50AM EDT2024-11-15142.40135.60144.45+3.00+2.15%112644.25%
NVDA241220P011600002024-05-28 2:42PM EDT2024-12-20158.80148.75156.250.00-2010043.77%
NVDA250117P011600002024-05-28 1:38PM EDT2025-01-17158.06153.90160.950.00-3510442.35%
NVDA250321P011600002024-05-15 12:51PM EDT2025-03-21279.55167.40183.600.00-2443.13%
NVDA250620P011600002024-05-29 1:25PM EDT2025-06-20196.00189.40201.70-4.15-2.07%69141.62%
NVDA250919P011600002024-05-29 10:20AM EDT2025-09-19217.40211.60221.45-26.21-10.76%3241.30%
NVDA251219P011600002024-05-16 11:23AM EDT2025-12-19317.80220.15232.400.00-22639.82%
NVDA260116P011600002024-05-28 3:01PM EDT2026-01-16234.00225.80235.800.00-82939.47%
NVDA260618P011600002024-05-29 1:03PM EDT2026-06-18254.07249.15257.70-82.53-24.52%23338.66%
NVDA261218P011600002024-05-28 11:33AM EDT2026-12-18280.86268.10279.850.00-2337.81%