香港股市 將收市,收市時間:4 小時 57 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:1200.00
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
NVDA240531C012000002024-05-29 3:59PM EDT2024-05-313.052.833.10-2.75-47.41%71,17721,56552.73%
NVDA240607C012000002024-05-29 3:59PM EDT2024-06-0717.0016.2017.10-0.82-4.60%26,1427,55050.18%
NVDA240614C012000002024-05-29 3:59PM EDT2024-06-1428.5027.9030.25+1.30+4.78%3,1882,99351.84%
NVDA240621C012000002024-05-29 3:59PM EDT2024-06-2134.7033.9534.90+2.50+7.76%7,41114,49248.58%
NVDA240628C012000002024-05-29 3:56PM EDT2024-06-2840.7338.5041.50+2.43+6.34%1,2021,43147.76%
NVDA240705C012000002024-05-29 3:59PM EDT2024-07-0545.3841.0049.25+3.08+7.28%27318948.46%
NVDA240719C012000002024-05-29 3:59PM EDT2024-07-1957.5057.5059.50+3.50+6.48%4,8929,20247.36%
NVDA240816C012000002024-05-29 3:59PM EDT2024-08-1679.3578.6582.25+4.35+5.80%1,3796,11448.81%
NVDA240920C012000002024-05-29 3:59PM EDT2024-09-20108.80108.35110.20+4.10+3.92%1,3363,27151.20%
NVDA241018C012000002024-05-29 3:59PM EDT2024-10-18122.34116.80127.95+4.91+4.18%25675350.46%
NVDA241115C012000002024-05-29 3:18PM EDT2024-11-15140.25137.55145.50+7.29+5.48%7350352.24%
NVDA241220C012000002024-05-29 3:48PM EDT2024-12-20155.70156.15160.35+5.70+3.80%8595,97952.46%
NVDA250117C012000002024-05-29 3:54PM EDT2025-01-17165.00166.15170.00+5.00+3.12%6532,55451.90%
NVDA250221C012000002024-05-29 2:13PM EDT2025-02-21185.55181.85189.20+7.10+3.98%3114652.87%
NVDA250321C012000002024-05-29 3:50PM EDT2025-03-21195.00192.60200.05+9.30+5.01%6145552.95%
NVDA250620C012000002024-05-29 3:38PM EDT2025-06-20226.63221.05232.85+10.98+5.09%711,77452.89%
NVDA250919C012000002024-05-29 2:18PM EDT2025-09-19257.60254.55264.00+6.60+2.63%458353.90%
NVDA251219C012000002024-05-29 2:54PM EDT2025-12-19285.82277.40290.05+9.74+3.53%183,40253.81%
NVDA260116C012000002024-05-29 3:05PM EDT2026-01-16291.85284.45296.85+11.12+3.96%470153.76%
NVDA260618C012000002024-05-29 12:06PM EDT2026-06-18326.85323.65336.60+2.75+0.85%750054.26%
NVDA261218C012000002024-05-29 3:58PM EDT2026-12-18371.00363.95379.15+3.56+0.97%291,09154.69%
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
NVDA240531P012000002024-05-29 3:59PM EDT2024-05-3155.6752.1056.25-9.43-14.49%83461860.45%
NVDA240607P012000002024-05-29 3:59PM EDT2024-06-0767.2062.9568.80-7.80-10.40%90483450.82%
NVDA240614P012000002024-05-29 3:21PM EDT2024-06-1476.1373.7583.75-8.97-10.54%504155.08%
NVDA240621P012000002024-05-29 3:53PM EDT2024-06-2183.3379.6088.00-9.62-10.35%6447549.81%
NVDA240628P012000002024-05-29 2:52PM EDT2024-06-2890.1585.5593.40-2.20-2.38%3546047.88%
NVDA240705P012000002024-05-29 3:35PM EDT2024-07-0590.0088.1093.10-20.05-18.22%7242.91%
NVDA240719P012000002024-05-29 3:08PM EDT2024-07-19101.6096.00105.40-4.00-3.79%2609343.91%
NVDA240816P012000002024-05-29 2:03PM EDT2024-08-16117.20110.30125.50-7.80-6.24%5013644.81%
NVDA240920P012000002024-05-29 3:41PM EDT2024-09-20141.25134.00149.50-3.75-2.59%10913546.71%
NVDA241018P012000002024-05-29 2:05PM EDT2024-10-18149.00146.60152.20-9.66-6.09%95242.80%
NVDA241115P012000002024-05-28 3:57PM EDT2024-11-15164.85158.20163.050.00-123042.59%
NVDA241220P012000002024-05-29 3:37PM EDT2024-12-20172.29170.90177.95-5.27-2.97%2421243.12%
NVDA250117P012000002024-05-29 3:19PM EDT2025-01-17179.12176.40183.60-4.78-2.60%4530242.00%
NVDA250221P012000002024-05-28 3:25PM EDT2025-02-21188.85187.30194.70-2.45-1.28%1222641.99%
NVDA250321P012000002024-05-29 1:43PM EDT2025-03-21199.15190.00206.15-1.15-0.57%304242.74%
NVDA250620P012000002024-05-29 2:01PM EDT2025-06-20216.00214.00221.75-5.44-2.46%1411140.70%
NVDA250919P012000002024-05-28 11:43AM EDT2025-09-19240.00230.85236.60-2.55-1.05%1539.48%
NVDA251219P012000002024-05-29 2:51PM EDT2025-12-19249.50242.40255.55-2.70-1.07%48739.54%
NVDA260116P012000002024-05-29 12:43PM EDT2026-01-16255.50250.35258.45-1.00-0.39%623339.10%
NVDA260618P012000002024-05-29 1:27PM EDT2026-06-18277.75271.55280.75-0.01-0.00%44138.34%
NVDA261218P012000002024-05-29 1:01PM EDT2026-12-18298.00290.35301.80-1.99-0.66%2116837.32%