香港股市 將在 4 小時 6 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
1,002.41 +52.91 (+5.57%)
收市後: 05:24PM EDT
價內期權
拍板:1190.00
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
NVDA240524C011900002024-05-22 3:59PM EDT2024-05-240.960.510.96+0.07+7.87%1,7891,541118.51%
NVDA240531C011900002024-05-22 3:59PM EDT2024-05-311.931.652.20-0.35-15.35%28622675.95%
NVDA240607C011900002024-05-22 3:59PM EDT2024-06-073.400.597.40-0.15-4.23%444967.34%
NVDA240614C011900002024-05-22 3:56PM EDT2024-06-144.703.905.70-0.53-10.13%245859.04%
NVDA240621C011900002024-05-22 3:50PM EDT2024-06-215.901.527.00-0.65-9.92%2342,10250.57%
NVDA240628C011900002024-05-22 3:39PM EDT2024-06-287.316.9011.90-0.48-6.16%65155.51%
NVDA240719C011900002024-05-22 3:59PM EDT2024-07-1912.588.7013.65-0.22-1.72%13772249.65%
NVDA240816C011900002024-05-22 3:17PM EDT2024-08-1619.8517.4023.50-2.47-11.07%1011549.03%
NVDA240920C011900002024-05-22 3:45PM EDT2024-09-2036.3532.0038.80-2.22-5.76%9410350.47%
NVDA241018C011900002024-05-22 1:23PM EDT2024-10-1845.7541.0047.30+1.52+3.44%1410149.67%
NVDA241115C011900002024-05-21 3:28PM EDT2024-11-1556.4751.3561.050.00-77151.48%
NVDA241220C011900002024-05-22 3:56PM EDT2024-12-2069.8064.5571.65+0.50+0.72%248051.06%
NVDA250117C011900002024-05-22 2:42PM EDT2025-01-1772.6472.4082.20-3.37-4.43%1422851.65%
NVDA250221C011900002024-05-22 12:00PM EDT2025-02-2189.2584.2592.85-0.43-0.48%13450.29%
NVDA250620C011900002024-05-22 1:50PM EDT2025-06-20119.46116.00131.15-6.52-5.18%227251.16%
NVDA251219C011900002024-05-22 2:34PM EDT2025-12-19164.90167.00179.00-6.40-3.74%97552.74%
NVDA260116C011900002024-05-20 2:48PM EDT2026-01-16179.08173.80184.000.00-92052.72%
NVDA260618C011900002024-05-21 12:18PM EDT2026-06-18212.40201.00220.000.00-41052.89%
NVDA261218C011900002024-05-20 1:25PM EDT2026-12-18247.69239.20254.000.00-116453.45%
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
NVDA240524P011900002024-05-22 3:57PM EDT2024-05-24242.55235.70250.70+1.05+0.43%253316147.83%
NVDA240531P011900002024-05-22 2:32PM EDT2024-05-31256.70236.95248.65+1.75+0.69%145378.52%
NVDA240607P011900002024-05-22 1:33PM EDT2024-06-07244.50237.15250.90-0.30-0.12%2965.58%
NVDA240614P011900002024-05-20 3:36PM EDT2024-06-14243.30237.15251.900.00-2156.79%
NVDA240621P011900002024-05-20 3:33PM EDT2024-06-21243.10237.45252.450.00-21151.09%
NVDA240719P011900002024-05-20 2:33PM EDT2024-07-19249.26241.70256.600.00-22752.32%
NVDA240816P011900002024-05-15 12:26PM EDT2024-08-16259.00247.50262.300.00-6747.75%
NVDA240920P011900002024-05-14 10:27AM EDT2024-09-20299.35255.35270.300.00-2145.32%
NVDA241018P011900002024-05-14 10:20AM EDT2024-10-18309.30259.95274.950.00-2243.32%
NVDA241115P011900002024-05-20 9:58AM EDT2024-11-15274.81267.20282.000.00-12143.04%
NVDA241220P011900002024-03-27 11:35AM EDT2024-12-20343.35348.75353.400.00-24565.12%
NVDA250117P011900002024-05-20 12:14PM EDT2025-01-17289.02278.25293.250.00-51741.25%
NVDA250221P011900002024-04-01 3:16PM EDT2025-02-21339.10376.95395.000.00--067.93%
NVDA250620P011900002024-03-08 1:18PM EDT2025-06-20372.05361.75369.450.00-62351.58%
NVDA251219P011900002024-02-09 1:10PM EDT2025-12-19487.30384.00401.650.00--750.29%
NVDA260116P011900002024-03-21 9:57AM EDT2026-01-16376.65454.15469.750.00-25461.50%
NVDA260618P011900002024-05-14 11:35AM EDT2026-06-18378.57346.15365.750.00-4037.28%
NVDA261218P011900002024-05-13 11:57AM EDT2026-12-18399.00364.10381.850.00-1236.13%