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
825.41+30.23 (+3.80%)
市場開市。 截至 10:32AM EDT。
價內期權
拍板:410.00
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
NVDA240426C004100002024-04-19 1:48PM EDT2024-04-26392.65402.35407.300.00-1220.00%
NVDA240503C004100002024-04-19 10:39AM EDT2024-05-03405.57403.05407.750.00-10100.00%
NVDA240510C004100002024-04-23 9:46AM EDT2024-05-10404.20402.05406.95-88.30-17.93%110.00%
NVDA240517C004100002024-04-17 11:41AM EDT2024-05-17450.15401.05407.200.00-4480.00%
NVDA240621C004100002024-04-19 3:56PM EDT2024-06-21357.60405.75410.350.00-51,8210.00%
NVDA240719C004100002024-04-19 2:24PM EDT2024-07-19389.60389.90394.00+1.45+0.37%2180.00%
NVDA240816C004100002024-04-17 10:53AM EDT2024-08-16453.25410.10416.200.00-11455.35%
NVDA240920C004100002024-04-11 12:09PM EDT2024-09-20493.00414.95419.250.00-155554.22%
NVDA241018C004100002024-04-19 1:54PM EDT2024-10-18407.85416.80421.750.00-3457.50%
NVDA241115C004100002024-04-15 3:24PM EDT2024-11-15470.45417.25421.850.00-12654.18%
NVDA241220C004100002024-04-22 12:04PM EDT2024-12-20396.00420.30425.250.00-531056.51%
NVDA250117C004100002024-04-17 3:36PM EDT2025-01-17456.25424.75430.600.00-1037160.51%
NVDA250221C004100002024-04-09 10:53AM EDT2025-02-21450.00425.55431.950.00-11758.20%
NVDA250620C004100002024-03-19 3:33PM EDT2025-06-20517.53471.75478.600.00-7722782.31%
NVDA251219C004100002024-04-19 2:29PM EDT2025-12-19429.97455.40460.350.00-163959.82%
NVDA260116C004100002024-03-26 11:17AM EDT2026-01-16592.17460.90466.250.00-321361.47%
NVDA260618C004100002024-04-03 10:29AM EDT2026-06-18561.20472.10477.250.00-21460.18%
NVDA261218C004100002024-04-09 1:00PM EDT2026-12-18518.30484.50492.050.00-208759.53%
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
NVDA240426P004100002024-04-22 3:55PM EDT2024-04-260.010.000.010.00-676601187.50%
NVDA240503P004100002024-04-22 1:27PM EDT2024-05-030.060.010.050.00-3435128.13%
NVDA240510P004100002024-04-23 9:32AM EDT2024-05-100.100.100.16-0.03-23.08%3739114.45%
NVDA240517P004100002024-04-22 3:55PM EDT2024-05-170.180.130.170.00-1268598.44%
NVDA240524P004100002024-04-22 3:05PM EDT2024-05-240.360.000.880.00-1398.00%
NVDA240621P004100002024-04-19 3:46PM EDT2024-06-211.180.630.720.00-41,02175.54%
NVDA240719P004100002024-04-22 9:58AM EDT2024-07-191.280.941.050.00-458365.75%
NVDA240816P004100002024-04-22 1:53PM EDT2024-08-161.681.401.540.00-436860.63%
NVDA240920P004100002024-04-22 9:44AM EDT2024-09-203.332.432.620.00-21,50058.02%
NVDA241018P004100002024-04-19 2:44PM EDT2024-10-184.403.053.350.00-619055.57%
NVDA241115P004100002024-04-22 9:45AM EDT2024-11-155.403.954.400.00-131654.32%
NVDA241220P004100002024-04-19 2:15PM EDT2024-12-207.005.506.050.00-1324353.64%
NVDA250117P004100002024-04-22 12:59PM EDT2025-01-177.556.406.900.00-544752.35%
NVDA250221P004100002024-03-27 2:21PM EDT2025-02-217.537.308.700.00-21351.33%
NVDA250321P004100002024-04-22 10:42AM EDT2025-03-2110.858.459.900.00-22950.73%
NVDA250620P004100002024-04-22 9:42AM EDT2025-06-2015.6512.9013.500.00-2274649.55%
NVDA251219P004100002024-04-22 10:32AM EDT2025-12-1924.7020.7521.850.00-339347.59%
NVDA260116P004100002024-04-22 9:30AM EDT2026-01-1626.4021.7522.750.00-511847.12%
NVDA260618P004100002024-04-19 12:07PM EDT2026-06-1829.3527.8028.950.00-13645.74%
NVDA261218P004100002024-04-11 1:02PM EDT2026-12-1831.1734.9037.050.00-106944.95%