香港股市 將在 8 小時 10 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
949.16-4.70 (-0.49%)
市場開市。 截至 01:20PM EDT。
價內期權
拍板:1290.00
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
NVDA240524C012900002024-05-22 1:03PM EDT2024-05-240.340.340.37+0.02+6.25%184323139.75%
NVDA240531C012900002024-05-22 12:59PM EDT2024-05-311.020.991.03+0.01+0.99%12410387.87%
NVDA240607C012900002024-05-22 12:31PM EDT2024-06-071.601.471.58+0.10+6.67%17471.77%
NVDA240614C012900002024-05-22 10:34AM EDT2024-06-142.132.112.23+0.23+12.11%111964.03%
NVDA240621C012900002024-05-22 1:03PM EDT2024-06-212.592.532.62-0.15-5.47%4499158.06%
NVDA240628C012900002024-05-21 3:40PM EDT2024-06-283.402.863.600.00-3854.68%
NVDA240719C012900002024-05-22 12:04PM EDT2024-07-196.056.006.20-0.46-7.07%130050.16%
NVDA240816C012900002024-05-22 12:35PM EDT2024-08-1611.6511.3511.70-0.10-0.85%1520048.20%
NVDA240920C012900002024-05-22 12:24PM EDT2024-09-2023.4522.8023.05+0.98+4.36%2338349.68%
NVDA241115C012900002024-05-21 3:50PM EDT2024-11-1539.6938.5039.000.00-18449.53%
NVDA241220C012900002024-05-20 2:43PM EDT2024-12-2052.0050.0550.600.00-15550.15%
NVDA250117C012900002024-05-22 12:54PM EDT2025-01-1756.8056.4557.10-1.67-2.86%216749.76%
NVDA250221C012900002024-05-15 3:43PM EDT2025-02-2171.7167.3068.200.00-36050.20%
NVDA250620C012900002024-05-20 3:16PM EDT2025-06-20102.8499.85100.85+0.39+0.38%223550.92%
NVDA251219C012900002024-05-17 2:17PM EDT2025-12-19136.91145.10146.450.00-3751.92%
NVDA260116C012900002024-05-22 9:30AM EDT2026-01-16154.80150.65152.05+0.78+0.51%13951.86%
NVDA260618C012900002024-05-06 2:18PM EDT2026-06-18177.01183.70185.350.00-211552.43%
NVDA261218C012900002024-05-21 12:51PM EDT2026-12-18218.94218.00220.300.00-219352.75%
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
NVDA240524P012900002024-05-20 3:51PM EDT2024-05-24342.15334.50348.450.00-20148.39%
NVDA240531P012900002024-05-21 9:47AM EDT2024-05-31355.83341.30343.300.00-2992.33%
NVDA240607P012900002024-05-17 2:23PM EDT2024-06-07370.50341.15344.100.00-18673.24%
NVDA240614P012900002024-05-20 3:35PM EDT2024-06-14340.90339.95343.400.00-6354.69%
NVDA240621P012900002024-05-15 12:28PM EDT2024-06-21344.25339.60344.250.00-9650.09%
NVDA240719P012900002024-05-13 11:59AM EDT2024-07-19385.97341.30344.550.00-36818444.97%
NVDA240816P012900002024-04-09 3:29PM EDT2024-08-16441.55403.00407.500.00--087.35%
NVDA240920P012900002024-04-22 3:55PM EDT2024-09-20496.70349.15352.500.00-51440.65%
NVDA241115P012900002024-04-24 10:27AM EDT2024-11-15465.30355.35358.900.00--138.10%
NVDA241220P012900002024-04-02 9:31AM EDT2024-12-20427.40450.20464.450.00-51575.15%
NVDA250117P012900002024-05-15 12:53PM EDT2025-01-17371.09363.85368.000.00-2737.34%
NVDA250221P012900002024-05-10 10:44AM EDT2025-02-21416.50368.50373.850.00--137.39%
NVDA250620P012900002024-05-08 11:39AM EDT2025-06-20430.35379.15395.100.00-21638.04%
NVDA251219P012900002024-03-07 1:11PM EDT2025-12-19441.55456.35466.650.00-102547.69%
NVDA260116P012900002024-03-07 4:15PM EDT2026-01-16441.20460.20468.000.00-23946.86%
NVDA260618P012900002024-02-21 10:44AM EDT2026-06-18615.55441.45456.450.00-24539.70%
NVDA261218P012900002024-05-16 1:43PM EDT2026-12-18448.74434.35451.350.00-15434.77%