香港股市 將在 5 小時 10 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
950.46 +0.96 (+0.10%)
收市後: 04:19PM EDT
價內期權
拍板:1170.00
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
NVDA240524C011700002024-05-22 3:59PM EDT2024-05-241.051.051.23-0.07-6.25%2,5061,080118.95%
NVDA240531C011700002024-05-22 3:58PM EDT2024-05-312.302.392.65-0.52-18.44%22817975.15%
NVDA240607C011700002024-05-22 3:57PM EDT2024-06-073.903.654.05-0.40-9.30%256162.96%
NVDA240614C011700002024-05-22 3:46PM EDT2024-06-145.455.356.05-0.65-10.66%133958.03%
NVDA240621C011700002024-05-22 3:59PM EDT2024-06-217.106.607.15-0.70-8.97%3581,44753.52%
NVDA240628C011700002024-05-22 3:59PM EDT2024-06-289.308.1010.10-0.55-5.58%171352.12%
NVDA240719C011700002024-05-22 3:37PM EDT2024-07-1914.8514.6015.40-0.75-4.81%3328149.04%
NVDA240816C011700002024-05-22 2:59PM EDT2024-08-1622.7323.8525.05-3.10-12.00%4219347.95%
NVDA240920C011700002024-05-22 3:38PM EDT2024-09-2040.4040.2041.40-1.95-4.60%10213049.86%
NVDA241018C011700002024-05-22 3:49PM EDT2024-10-1849.0048.8050.50-1.45-2.87%14549.30%
NVDA241115C011700002024-05-22 2:58PM EDT2024-11-1557.7059.5561.50-5.25-8.34%46049.89%
NVDA241220C011700002024-05-22 9:40AM EDT2024-12-2073.7872.7575.25+0.38+0.52%204950.26%
NVDA250117C011700002024-05-20 12:45PM EDT2025-01-1781.1578.4086.75-2.70-3.22%121850.19%
NVDA250221C011700002024-05-22 11:35AM EDT2025-02-2194.7392.0595.00+0.13+0.14%151850.36%
NVDA250620C011700002024-05-22 9:42AM EDT2025-06-20129.61121.00137.00-1.49-1.14%414851.26%
NVDA251219C011700002024-05-21 10:34AM EDT2025-12-19177.60173.60182.55+1.05+0.59%13652.74%
NVDA260116C011700002024-05-22 9:56AM EDT2026-01-16183.00174.00190.00-0.20-0.11%113852.31%
NVDA260618C011700002024-05-07 10:56AM EDT2026-06-18198.55212.90217.100.00-21552.79%
NVDA261218C011700002024-05-21 11:55AM EDT2026-12-18249.55246.50254.300.00-1010753.26%
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
NVDA240524P011700002024-05-22 3:54PM EDT2024-05-24224.90219.25226.05+7.65+3.52%60303133.06%
NVDA240531P011700002024-05-21 11:05AM EDT2024-05-31224.40220.50227.700.00-22880.91%
NVDA240607P011700002024-05-22 1:33PM EDT2024-06-07224.85216.90231.55-0.80-0.35%2362.52%
NVDA240614P011700002024-05-21 10:02AM EDT2024-06-14236.70221.95229.250.00-2256.52%
NVDA240621P011700002024-05-20 1:55PM EDT2024-06-21227.35222.70229.900.00-27751.30%
NVDA240719P011700002024-05-01 2:04PM EDT2024-07-19341.08228.35233.300.00-61146.26%
NVDA240816P011700002024-05-21 2:39PM EDT2024-08-16236.36230.15245.000.00-3747.57%
NVDA240920P011700002024-03-20 12:03PM EDT2024-09-20320.90407.70415.800.00-25120.75%
NVDA241018P011700002024-05-14 10:20AM EDT2024-10-18292.45247.55255.500.00-21341.81%
NVDA241115P011700002024-03-11 11:32AM EDT2024-11-15346.70322.95329.000.00-21067.38%
NVDA241220P011700002024-02-12 2:16PM EDT2024-12-20444.49326.80332.050.00-614462.81%
NVDA250117P011700002024-04-30 3:39PM EDT2025-01-17332.84264.00279.000.00-15741.83%
NVDA250221P011700002024-05-09 10:51AM EDT2025-02-21325.85271.35284.750.00-2341.00%
NVDA250620P011700002024-05-08 11:38AM EDT2025-06-20335.40288.90304.800.00-23539.69%
NVDA251219P011700002024-03-20 2:07PM EDT2025-12-19367.85436.20451.800.00-42362.34%
NVDA260116P011700002024-04-11 9:30AM EDT2026-01-16368.45349.50364.500.00-16244.55%
NVDA260618P011700002024-05-14 11:37AM EDT2026-06-18366.65334.25352.000.00-5637.51%
NVDA261218P011700002024-03-19 10:22AM EDT2026-12-18416.36408.15419.300.00-2244.75%