香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
947.80+23.01 (+2.49%)
收市:04:00PM EDT
950.40 +2.60 (+0.27%)
市前: 08:41AM EDT
價內期權
拍板:1250.00
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
NVDA240524C012500002024-05-20 3:59PM EDT2024-05-240.510.000.000.00-2,8451,90650.00%
NVDA240531C012500002024-05-20 3:59PM EDT2024-05-311.240.000.000.00-35578925.00%
NVDA240607C012500002024-05-20 3:20PM EDT2024-06-072.000.000.000.00-5835025.00%
NVDA240614C012500002024-05-20 3:59PM EDT2024-06-142.950.000.000.00-2813925.00%
NVDA240621C012500002024-05-20 3:56PM EDT2024-06-213.600.000.000.00-1692,00012.50%
NVDA240628C012500002024-05-20 3:34PM EDT2024-06-284.830.000.000.00-111912.50%
NVDA240719C012500002024-05-20 3:54PM EDT2024-07-198.100.000.000.00-691,08412.50%
NVDA240816C012500002024-05-20 3:37PM EDT2024-08-1615.400.000.000.00-1941,18112.50%
NVDA240920C012500002024-05-20 2:23PM EDT2024-09-2028.500.000.000.00-551,5666.25%
NVDA241115C012500002024-05-20 12:26PM EDT2024-11-1543.970.000.000.00-71606.25%
NVDA241220C012500002024-05-20 2:08PM EDT2024-12-2057.550.000.000.00-82946.25%
NVDA250117C012500002024-05-20 3:44PM EDT2025-01-1765.300.000.000.00-1281,0276.25%
NVDA250221C012500002024-05-20 1:51PM EDT2025-02-2176.250.000.000.00-8786.25%
NVDA250620C012500002024-05-20 1:42PM EDT2025-06-20109.860.000.000.00-113166.25%
NVDA251219C012500002024-05-20 1:47PM EDT2025-12-19155.800.000.000.00-102263.13%
NVDA260116C012500002024-05-20 3:15PM EDT2026-01-16163.300.000.000.00-93473.13%
NVDA260618C012500002024-05-10 9:52AM EDT2026-06-18179.540.000.000.00-11873.13%
NVDA261218C012500002024-05-20 2:28PM EDT2026-12-18230.600.000.000.00-34963.13%
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
NVDA240524P012500002024-05-20 3:54PM EDT2024-05-24303.650.000.000.00-1840.00%
NVDA240531P012500002024-05-20 3:52PM EDT2024-05-31303.500.000.000.00-37190.00%
NVDA240607P012500002024-05-20 3:57PM EDT2024-06-07304.700.000.000.00-240.00%
NVDA240614P012500002024-05-20 3:33PM EDT2024-06-14300.550.000.000.00-200.00%
NVDA240621P012500002024-05-15 1:08PM EDT2024-06-21306.850.000.000.00-23120.00%
NVDA240719P012500002024-05-15 1:01PM EDT2024-07-19308.600.000.000.00-220.00%
NVDA240816P012500002024-04-19 2:45PM EDT2024-08-16479.600.000.000.00-160.00%
NVDA240920P012500002024-05-16 10:34AM EDT2024-09-20315.650.000.000.00-4100.00%
NVDA241115P012500002024-04-30 3:10PM EDT2024-11-15396.490.000.000.00-260.00%
NVDA241220P012500002024-03-08 2:31PM EDT2024-12-20410.10389.50396.850.00-81163.01%
NVDA250117P012500002024-05-20 3:54PM EDT2025-01-17334.590.000.000.00-3160.00%
NVDA250221P012500002024-05-06 9:59AM EDT2025-02-21371.230.000.000.00-5210.00%
NVDA250620P012500002024-04-08 12:37PM EDT2025-06-20417.50393.10398.250.00-110547.69%
NVDA251219P012500002024-04-17 12:23PM EDT2025-12-19449.45389.35404.050.00-29940.76%
NVDA260116P012500002024-05-17 11:02AM EDT2026-01-16390.950.000.000.00-1760.00%
NVDA260618P012500002024-05-01 3:08PM EDT2026-06-18460.250.000.000.00-7810.00%
NVDA261218P012500002024-05-16 1:43PM EDT2026-12-18419.750.000.000.00-15250.00%