香港股市 將在 3 小時 57 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
1,021.66 +72.16 (+7.60%)
收市後: 05:32PM EDT
價內期權
拍板:1220.00
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
NVDA240524C012200002024-05-22 3:59PM EDT2024-05-240.760.610.85+0.14+22.58%931672129.25%
NVDA240531C012200002024-05-22 3:59PM EDT2024-05-311.500.053.75-0.24-13.79%18418782.40%
NVDA240607C012200002024-05-22 3:40PM EDT2024-06-072.431.956.50-0.07-2.80%396873.79%
NVDA240614C012200002024-05-22 3:32PM EDT2024-06-143.553.257.850.00-122865.98%
NVDA240621C012200002024-05-22 3:53PM EDT2024-06-214.231.504.55-0.50-10.57%18654951.03%
NVDA240628C012200002024-05-22 3:16PM EDT2024-06-285.753.606.20-0.85-12.88%91950.98%
NVDA240719C012200002024-05-22 3:51PM EDT2024-07-199.916.0513.00-0.82-7.64%12931252.47%
NVDA240816C012200002024-05-22 3:44PM EDT2024-08-1617.3713.7519.80-1.54-8.14%5920449.27%
NVDA240920C012200002024-05-22 3:09PM EDT2024-09-2028.9027.0033.70-3.65-11.21%20542850.43%
NVDA241018C012200002024-05-22 3:25PM EDT2024-10-1838.1235.0041.95-0.48-1.24%145549.73%
NVDA241115C012200002024-05-17 10:15AM EDT2024-11-1548.9849.2555.300.00-16450.28%
NVDA241220C012200002024-05-21 9:33AM EDT2024-12-2060.0958.0067.95-0.29-0.48%19750.15%
NVDA250117C012200002024-05-22 3:41PM EDT2025-01-1769.3065.5575.25-1.70-2.39%533251.51%
NVDA250221C012200002024-05-20 2:51PM EDT2025-02-2184.2077.5086.650.00-16850.35%
NVDA250321C012200002024-05-22 3:30PM EDT2025-03-2188.5085.0098.85-2.45-2.69%185850.99%
NVDA250620C012200002024-05-22 11:57AM EDT2025-06-20115.92108.00124.00-0.64-0.55%110351.04%
NVDA250919C012200002024-05-10 1:18PM EDT2025-09-19123.54132.00147.000.00-2551.46%
NVDA251219C012200002024-05-22 2:26PM EDT2025-12-19157.00155.00171.00-6.23-3.82%84052.19%
NVDA260116C012200002024-05-22 2:27PM EDT2026-01-16161.56160.00175.85-7.44-4.40%11751.97%
NVDA260618C012200002024-05-22 1:49PM EDT2026-06-18197.14194.00210.00-4.94-2.44%42752.68%
NVDA261218C012200002024-05-21 1:48PM EDT2026-12-18237.50228.00246.000.00-130053.05%
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
NVDA240524P012200002024-05-22 3:50PM EDT2024-05-24277.05265.15280.15+9.95+3.73%32431153.81%
NVDA240531P012200002024-05-22 2:42PM EDT2024-05-31280.25266.50278.20+4.95+1.80%281082.03%
NVDA240607P012200002024-05-22 2:34PM EDT2024-06-07284.60265.75276.25-0.35-0.12%21151.61%
NVDA240614P012200002024-05-15 12:26PM EDT2024-06-14277.00266.20281.150.00-2158.58%
NVDA240621P012200002024-05-16 3:55PM EDT2024-06-21277.50265.85280.850.00-11150.47%
NVDA240719P012200002024-05-17 2:17PM EDT2024-07-19300.76268.50283.500.00-51852.49%
NVDA240816P012200002024-05-20 10:05AM EDT2024-08-16282.80274.45284.500.00-21744.19%
NVDA240920P012200002024-05-16 10:54AM EDT2024-09-20289.55281.05295.750.00-2145.27%
NVDA241018P012200002024-05-09 11:08AM EDT2024-10-18342.75285.05300.050.00-2343.26%
NVDA241115P012200002024-03-15 2:06PM EDT2024-11-15377.65356.55369.000.00-1166.80%
NVDA241220P012200002024-03-15 2:58PM EDT2024-12-20379.84361.90369.000.00-2462.03%
NVDA250117P012200002024-05-16 11:55AM EDT2025-01-17309.03302.70317.700.00-23341.31%
NVDA250221P012200002024-04-01 3:18PM EDT2025-02-21363.35403.90418.100.00-2068.63%
NVDA250321P012200002024-05-07 10:41AM EDT2025-03-21362.73311.85330.000.00-305040.88%
NVDA250620P012200002024-03-20 12:53PM EDT2025-06-20392.85466.40481.250.00-22373.35%
NVDA250919P012200002024-05-06 12:48PM EDT2025-09-19371.93336.55355.900.00-201038.79%
NVDA251219P012200002024-03-08 2:21PM EDT2025-12-19416.05400.95411.300.00-55047.55%
NVDA260116P012200002024-02-14 12:17PM EDT2026-01-16513.75416.00434.000.00-42351.11%
NVDA260618P012200002024-03-26 10:30AM EDT2026-06-18399.10451.50467.100.00-72050.30%
NVDA261218P012200002024-03-28 11:27AM EDT2026-12-18429.00427.80444.000.00-10010442.64%