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
935.95-11.85 (-1.25%)
市場開市。 截至 09:51AM EDT。
價內期權
拍板:1270.00
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
NVDA240524C012700002024-05-21 9:36AM EDT2024-05-240.500.440.51+0.05+11.90%17663125.00%
NVDA240531C012700002024-05-21 9:30AM EDT2024-05-310.971.031.13-0.05-4.90%11,15084.40%
NVDA240607C012700002024-05-21 9:32AM EDT2024-06-071.631.641.78-0.10-5.78%27870.89%
NVDA240614C012700002024-05-20 3:50PM EDT2024-06-142.652.322.470.00-3663.70%
NVDA240621C012700002024-05-20 3:27PM EDT2024-06-213.252.933.100.00-2926158.72%
NVDA240628C012700002024-05-20 3:59PM EDT2024-06-284.001.744.700.00-41153.85%
NVDA240719C012700002024-05-20 3:09PM EDT2024-07-197.646.707.050.00-513350.87%
NVDA240816C012700002024-05-20 2:07PM EDT2024-08-1613.5012.6012.950.00-159449.26%
NVDA240920C012700002024-05-21 9:31AM EDT2024-09-2024.3024.3525.05-1.55-6.00%110150.68%
NVDA241115C012700002024-05-20 1:03PM EDT2024-11-1542.4539.7040.400.00-13450.02%
NVDA241220C012700002024-05-20 9:40AM EDT2024-12-2055.4751.0052.100.00-15550.69%
NVDA250117C012700002024-05-16 12:01PM EDT2025-01-1764.8058.2559.000.00-217350.40%
NVDA250221C012700002024-05-06 3:49PM EDT2025-02-2172.8568.9570.200.00-11550.93%
NVDA250620C012700002024-05-07 1:12PM EDT2025-06-20101.05102.30103.600.00-23251.81%
NVDA251219C012700002024-04-24 1:47PM EDT2025-12-19100.00147.70149.550.00-1452.83%
NVDA260116C012700002024-05-17 11:59AM EDT2026-01-16152.60152.30154.050.00-12652.54%
NVDA260618C012700002024-05-16 12:43PM EDT2026-06-18193.68185.20187.000.00-21053.08%
NVDA261218C012700002024-05-16 10:50AM EDT2026-12-18230.40218.45227.050.00-12453.76%
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
NVDA240524P012700002024-05-17 9:42AM EDT2024-05-24327.15323.30336.800.00-20163.28%
NVDA240531P012700002024-05-20 3:58PM EDT2024-05-31323.50327.50330.900.00-1240.00%
NVDA240607P012700002024-05-17 12:31PM EDT2024-06-07337.30328.20333.100.00-1820.00%
NVDA240614P012700002024-05-17 11:28AM EDT2024-06-14334.48327.05331.900.00-200.00%
NVDA240621P012700002024-05-15 10:11AM EDT2024-06-21341.33324.40331.300.00-2620.00%
NVDA240628P012700002024-05-13 10:43AM EDT2024-06-28375.55325.70332.950.00-200.00%
NVDA240719P012700002024-05-13 9:58AM EDT2024-07-19377.45328.10331.700.00-64900.00%
NVDA240816P012700002024-03-25 9:50AM EDT2024-08-16351.85439.85444.350.00-20112.83%
NVDA240920P012700002024-04-24 11:23AM EDT2024-09-20453.42336.25346.450.00-2341.21%
NVDA241115P012700002024-03-15 2:43PM EDT2024-11-15416.60402.90413.650.00-8865.35%
NVDA241220P012700002024-03-11 11:28AM EDT2024-12-20433.55415.00425.750.00-31264.36%
NVDA250117P012700002024-03-08 1:26PM EDT2025-01-17418.80409.75415.850.00-2157.84%
NVDA250221P012700002024-05-07 11:53AM EDT2025-02-21392.22356.75369.650.00-2138.47%
NVDA250620P012700002024-03-20 12:51PM EDT2025-06-20433.40510.55527.500.00-21373.23%
NVDA251219P012700002024-03-07 1:11PM EDT2025-12-19426.15440.20450.300.00-1019745.86%
NVDA260116P012700002024-05-13 2:19PM EDT2026-01-16428.95394.30412.000.00-311636.39%
NVDA260618P012700002024-05-15 9:32AM EDT2026-06-18428.51414.15428.000.00-48635.71%
NVDA261218P012700002024-05-15 9:32AM EDT2026-12-18443.51428.30445.750.00-46735.16%