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
823.53+28.35 (+3.57%)
市場開市。 截至 10:36AM EDT。
價內期權
拍板:490.00
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
NVDA240503C004900002024-04-19 3:44PM EDT2024-05-03272.78325.00329.500.00-440.00%
NVDA240510C004900002024-04-19 1:11PM EDT2024-05-10324.43324.85329.500.00-110.00%
NVDA240517C004900002024-04-17 3:03PM EDT2024-05-17361.25327.50331.200.00-26590.00%
NVDA240621C004900002024-04-22 10:46AM EDT2024-06-21292.95330.85333.850.00-475846.48%
NVDA240719C004900002024-04-22 3:09PM EDT2024-07-19317.00331.20335.400.00-821654.37%
NVDA240816C004900002024-04-19 12:20PM EDT2024-08-16331.14336.25338.750.00-11454.88%
NVDA240920C004900002024-04-22 12:10PM EDT2024-09-20314.05343.25346.350.00-11,38861.60%
NVDA241018C004900002024-04-05 3:47PM EDT2024-10-18407.94344.15349.100.00-11458.97%
NVDA241115C004900002024-04-19 3:25PM EDT2024-11-15306.97349.25351.650.00-22159.10%
NVDA241220C004900002024-04-22 3:30PM EDT2024-12-20337.55357.00359.950.00-822261.95%
NVDA250117C004900002024-04-17 12:50PM EDT2025-01-17356.29360.35363.00-34.31-8.78%169661.17%
NVDA250221C004900002024-04-02 11:01AM EDT2025-02-21431.24361.70365.100.00-41658.79%
NVDA250321C004900002024-03-25 10:51AM EDT2025-03-21508.84368.65372.150.00-1760.90%
NVDA250620C004900002024-04-19 10:25AM EDT2025-06-20387.00380.70383.850.00-229960.47%
NVDA251219C004900002024-04-23 10:20AM EDT2025-12-19404.27400.75404.90-7.23-1.73%1330659.36%
NVDA260116C004900002024-04-19 2:44PM EDT2026-01-16370.67406.35410.050.00-312660.20%
NVDA260618C004900002024-04-19 2:45PM EDT2026-06-18386.00423.40426.650.00-17160.01%
NVDA261218C004900002024-04-19 3:33PM EDT2026-12-18401.36436.50443.850.00-427458.84%
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
NVDA240426P004900002024-04-23 9:57AM EDT2024-04-260.020.010.02-0.01-33.33%22663151.56%
NVDA240503P004900002024-04-23 10:00AM EDT2024-05-030.100.080.09-0.12-54.55%1163106.25%
NVDA240510P004900002024-04-23 10:10AM EDT2024-05-100.240.210.24-0.20-45.45%12991.89%
NVDA240517P004900002024-04-23 9:31AM EDT2024-05-170.380.330.35-0.07-15.56%363381.79%
NVDA240524P004900002024-04-22 3:58PM EDT2024-05-240.890.221.150.00-71279.05%
NVDA240531P004900002024-04-22 12:20PM EDT2024-05-311.190.791.130.00-4575.10%
NVDA240621P004900002024-04-22 3:47PM EDT2024-06-211.931.531.620.00-201,04365.33%
NVDA240719P004900002024-04-22 3:37PM EDT2024-07-192.982.372.480.00-1427758.06%
NVDA240816P004900002024-04-22 2:16PM EDT2024-08-164.093.553.750.00-423954.59%
NVDA240920P004900002024-04-22 3:07PM EDT2024-09-206.956.056.250.00-1077253.40%
NVDA241018P004900002024-04-22 1:19PM EDT2024-10-188.857.407.750.00-24151.47%
NVDA241115P004900002024-04-22 3:00PM EDT2024-11-1510.509.159.850.00-222750.60%
NVDA241220P004900002024-04-22 11:13AM EDT2024-12-2015.8212.2012.700.00-798650.26%
NVDA250117P004900002024-04-23 10:13AM EDT2025-01-1714.0013.4514.15-2.50-15.15%187449.32%
NVDA250221P004900002024-04-19 2:44PM EDT2025-02-2121.1216.0016.800.00-16348.79%
NVDA250321P004900002024-04-22 9:47AM EDT2025-03-2121.4017.8518.900.00-1948.41%
NVDA250620P004900002024-04-22 9:46AM EDT2025-06-2028.4024.2525.250.00-223747.15%
NVDA251219P004900002024-04-22 3:57PM EDT2025-12-1939.1036.4037.300.00-117045.47%
NVDA260116P004900002024-04-19 2:04PM EDT2026-01-1642.4037.5538.650.00-177045.08%
NVDA260618P004900002024-04-22 11:05AM EDT2026-06-1852.0046.3047.500.00-307544.01%
NVDA261218P004900002024-04-22 9:36AM EDT2026-12-1862.4855.4557.700.00-207843.16%