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
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:370.00
認購期權範圍2024年4月26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
NVDA240517C003700002024-04-05 9:43AM EDT2024-05-17502.38391.40396.850.00-190136.45%
NVDA240621C003700002024-04-18 9:36AM EDT2024-06-21469.15393.10400.300.00-13,115105.30%
NVDA240719C003700002024-03-27 2:53PM EDT2024-07-19535.35394.45402.300.00-1010593.44%
NVDA240816C003700002024-03-26 9:56AM EDT2024-08-16591.52398.25403.200.00-1387.80%
NVDA240920C003700002024-04-09 3:39PM EDT2024-09-20489.90399.75405.050.00-117080.58%
NVDA241115C003700002024-04-19 2:17PM EDT2024-11-15431.94404.30412.30+11.12+2.64%12377.86%
NVDA241220C003700002024-04-19 3:15PM EDT2024-12-20421.17409.00415.60-116.83-21.72%110776.95%
NVDA250117C003700002024-04-10 3:05PM EDT2025-01-17514.44411.55416.500.00-1091374.77%
NVDA250321C003700002024-04-15 11:53AM EDT2025-03-21544.55415.70423.700.00-5772.67%
NVDA250620C003700002024-04-19 2:45PM EDT2025-06-20435.78426.20429.65-121.22-21.76%228070.71%
NVDA251219C003700002024-04-19 12:27PM EDT2025-12-19483.11441.45444.70-57.56-10.65%137968.09%
NVDA260116C003700002024-03-04 10:56AM EDT2026-01-16526.13562.40570.450.00-155131.84%
NVDA260618C003700002024-04-19 2:38PM EDT2026-06-18474.00455.55459.50-59.70-11.19%44466.77%
NVDA261218C003700002024-04-05 3:59PM EDT2026-12-18581.27466.65474.550.00-12465.68%
認沽盤範圍2024年4月26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
NVDA240426P003700002024-04-19 3:46PM EDT2024-04-260.080.000.17+0.06+300.00%2405182.81%
NVDA240503P003700002024-04-19 3:53PM EDT2024-05-030.100.000.16+0.08+400.00%223128.52%
NVDA240517P003700002024-04-19 10:57AM EDT2024-05-170.310.210.35+0.21+210.00%31544103.32%
NVDA240621P003700002024-04-19 3:53PM EDT2024-06-210.710.620.77+0.37+108.82%108,46377.00%
NVDA240719P003700002024-04-18 9:40AM EDT2024-07-190.550.851.050.00-132866.87%
NVDA240816P003700002024-04-19 9:30AM EDT2024-08-161.131.241.53+0.44+63.77%26661.82%
NVDA240920P003700002024-04-19 3:37PM EDT2024-09-202.332.182.47+1.13+94.17%151,39159.09%
NVDA241018P003700002024-04-18 11:13AM EDT2024-10-181.482.803.300.00-11757.03%
NVDA241115P003700002024-04-15 2:11PM EDT2024-11-154.053.604.15+1.85+84.09%112655.53%
NVDA241220P003700002024-04-19 3:49PM EDT2024-12-205.405.105.60+2.10+63.64%390154.86%
NVDA250117P003700002024-04-19 12:12PM EDT2025-01-174.556.006.50+0.60+15.19%11,26253.73%
NVDA250221P003700002024-04-19 12:01PM EDT2025-02-215.837.157.80+1.13+24.04%22452.66%
NVDA250321P003700002024-04-19 2:52PM EDT2025-03-217.907.958.85+3.00+61.22%11551.80%
NVDA250620P003700002024-04-04 2:38PM EDT2025-06-209.5211.6512.35+1.47+18.26%124350.22%
NVDA251219P003700002024-04-04 12:55PM EDT2025-12-1912.9318.7019.700.00-4056748.38%
NVDA260116P003700002024-04-10 11:43AM EDT2026-01-1613.9619.6020.700.00-119848.03%
NVDA260618P003700002024-03-14 10:12AM EDT2026-06-1822.2718.4519.100.00-22842.09%
NVDA261218P003700002024-04-19 3:32PM EDT2026-12-1831.7030.9033.75+7.70+32.08%16045.81%