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
809.23+14.05 (+1.77%)
市場開市。 截至 10:01AM EDT。
價內期權
拍板:510.00
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
NVDA240426C005100002024-04-19 2:51PM EDT2024-04-26267.63298.85301.600.00-79212.84%
NVDA240503C005100002024-04-19 10:48AM EDT2024-05-03313.05301.85305.900.00-79169.17%
NVDA240517C005100002024-04-22 11:17AM EDT2024-05-17265.00302.10306.150.00-81258113.48%
NVDA240621C005100002024-04-22 3:53PM EDT2024-06-21289.30305.70309.350.00-164482.86%
NVDA240719C005100002024-04-22 11:15AM EDT2024-07-19274.80311.05315.200.00-79478.67%
NVDA240816C005100002024-04-22 9:34AM EDT2024-08-16294.95315.05319.250.00-19974.02%
NVDA240920C005100002024-04-19 10:49AM EDT2024-09-20332.85319.95322.500.00-327969.36%
NVDA241018C005100002024-04-22 3:19PM EDT2024-10-18311.30323.30325.800.00-1966.87%
NVDA241115C005100002024-04-19 2:58PM EDT2024-11-15295.90326.85329.100.00-31565.08%
NVDA241220C005100002024-04-22 1:54PM EDT2024-12-20321.72335.95337.950.00-228166.82%
NVDA250117C005100002024-04-22 1:22PM EDT2025-01-17320.33336.15338.700.00-153163.58%
NVDA250221C005100002024-04-19 3:11PM EDT2025-02-21311.20342.25345.150.00-51963.71%
NVDA250620C005100002024-04-22 10:26AM EDT2025-06-20324.61359.40362.400.00-121962.61%
NVDA251219C005100002024-04-19 3:27PM EDT2025-12-19350.52384.45387.250.00-264262.22%
NVDA260116C005100002024-04-22 10:23AM EDT2026-01-16359.80388.20390.950.00-15562.24%
NVDA260618C005100002024-04-19 3:23PM EDT2026-06-18373.10404.40407.500.00-17261.37%
NVDA261218C005100002024-04-22 9:33AM EDT2026-12-18406.22422.60428.450.00-112461.18%
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
NVDA240426P005100002024-04-22 3:58PM EDT2024-04-260.030.020.03-0.01-20.00%1831142.19%
NVDA240503P005100002024-04-22 3:32PM EDT2024-05-030.210.130.170.00-36147101.17%
NVDA240510P005100002024-04-22 11:38AM EDT2024-05-100.550.270.310.00-103085.16%
NVDA240517P005100002024-04-23 9:32AM EDT2024-05-170.460.440.49-0.09-16.36%169776.59%
NVDA240524P005100002024-04-22 10:33AM EDT2024-05-241.830.831.100.00-214674.90%
NVDA240531P005100002024-04-19 10:07AM EDT2024-05-310.931.071.380.00-1170.37%
NVDA240621P005100002024-04-22 3:37PM EDT2024-06-212.522.062.200.00-201,04962.22%
NVDA240719P005100002024-04-22 2:15PM EDT2024-07-193.403.203.350.00-1839255.67%
NVDA240816P005100002024-04-22 11:03AM EDT2024-08-166.604.654.900.00-4218752.41%
NVDA240920P005100002024-04-19 3:07PM EDT2024-09-2012.267.858.150.00-625051.77%
NVDA241018P005100002024-04-19 3:31PM EDT2024-10-1813.849.209.850.00-13050.15%
NVDA241115P005100002024-04-22 9:30AM EDT2024-11-1516.1011.5012.400.00-120049.66%
NVDA241220P005100002024-04-22 1:07PM EDT2024-12-2017.2014.8015.500.00-125049.02%
NVDA250117P005100002024-04-19 12:25PM EDT2025-01-1717.9516.7017.550.00-760048.22%
NVDA250221P005100002024-04-15 3:22PM EDT2025-02-2116.7919.5020.550.00-53047.73%
NVDA250620P005100002024-04-19 10:23AM EDT2025-06-2028.6328.8029.650.00-123546.02%
NVDA251219P005100002024-04-02 10:41AM EDT2025-12-1937.7041.8543.000.00-128144.59%
NVDA260116P005100002024-04-17 9:39AM EDT2026-01-1636.4543.1544.050.00-1158044.04%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7547.1048.100.00-13641.05%
NVDA261218P005100002024-04-22 10:57AM EDT2026-12-1869.0062.0564.250.00-1112542.25%