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
811.65+16.47 (+2.07%)
市場開市。 截至 10:09AM EDT。
價內期權
拍板:530.00
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
NVDA240426C005300002024-04-09 12:07PM EDT2024-04-26317.35281.85284.450.00-15211.33%
NVDA240503C005300002024-04-04 1:05PM EDT2024-05-03367.74280.90283.950.00-13114.94%
NVDA240510C005300002024-04-22 9:51AM EDT2024-05-10265.40281.05284.750.00-11096.66%
NVDA240517C005300002024-04-22 11:15AM EDT2024-05-17246.10280.30282.200.00-241,15572.61%
NVDA240524C005300002024-04-10 10:10AM EDT2024-05-24340.60283.35287.150.00--387.79%
NVDA240621C005300002024-04-22 10:45AM EDT2024-06-21256.25285.85289.100.00-41,07471.19%
NVDA240719C005300002024-04-22 3:23PM EDT2024-07-19276.10290.45294.050.00-411568.35%
NVDA240816C005300002024-04-19 10:28AM EDT2024-08-16302.42292.55295.750.00-27662.35%
NVDA240920C005300002024-04-19 3:57PM EDT2024-09-20263.55301.95303.600.00-257664.37%
NVDA241018C005300002024-04-22 9:34AM EDT2024-10-18277.60304.30308.800.00-42262.60%
NVDA241115C005300002024-04-19 2:49PM EDT2024-11-15283.00308.95311.200.00-36661.09%
NVDA241220C005300002024-04-22 10:00AM EDT2024-12-20297.30316.80318.950.00-125062.06%
NVDA250117C005300002024-04-12 2:59PM EDT2025-01-17385.08319.40321.600.00-146260.46%
NVDA250221C005300002024-04-19 3:59PM EDT2025-02-21287.75329.10331.800.00-21362.74%
NVDA250620C005300002024-04-19 3:33PM EDT2025-06-20313.71344.15346.350.00-312460.23%
NVDA251219C005300002024-04-03 11:42AM EDT2025-12-19455.00371.45373.700.00-2538660.71%
NVDA260116C005300002024-04-09 10:31AM EDT2026-01-16400.80374.20376.900.00-211060.43%
NVDA260618C005300002024-04-01 12:32PM EDT2026-06-18476.97391.95394.750.00-214159.99%
NVDA261218C005300002024-04-22 2:48PM EDT2026-12-18399.90410.80416.550.00-1111459.94%
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
NVDA240426P005300002024-04-23 9:46AM EDT2024-04-260.020.020.04-0.07-77.78%102734133.59%
NVDA240503P005300002024-04-22 3:48PM EDT2024-05-030.170.160.19-0.08-32.00%39495.51%
NVDA240510P005300002024-04-22 3:41PM EDT2024-05-100.470.340.380.00-153781.25%
NVDA240517P005300002024-04-23 9:31AM EDT2024-05-170.560.540.58-0.36-39.13%31,41973.02%
NVDA240524P005300002024-04-23 9:42AM EDT2024-05-241.401.261.40-1.80-56.25%14873.34%
NVDA240531P005300002024-04-22 3:34PM EDT2024-05-311.991.471.670.00-2968.27%
NVDA240621P005300002024-04-22 3:05PM EDT2024-06-213.032.612.740.00-51,09460.53%
NVDA240719P005300002024-04-22 12:13PM EDT2024-07-195.303.954.150.00-648554.30%
NVDA240816P005300002024-04-22 2:29PM EDT2024-08-166.705.956.150.00-21731751.69%
NVDA240920P005300002024-04-22 12:40PM EDT2024-09-2011.859.7510.000.00-18273651.22%
NVDA241018P005300002024-04-22 2:04PM EDT2024-10-1812.9511.3511.950.00-138649.59%
NVDA241115P005300002024-04-22 11:52AM EDT2024-11-1517.1513.9514.600.00-33848.89%
NVDA241220P005300002024-04-22 12:38PM EDT2024-12-2021.0017.3518.300.00-1216548.52%
NVDA250117P005300002024-04-23 9:30AM EDT2025-01-1720.5019.6520.25-1.13-5.22%147547.49%
NVDA250221P005300002024-04-19 3:42PM EDT2025-02-2131.5022.8523.750.00-58247.19%
NVDA250620P005300002024-04-19 3:03PM EDT2025-06-2041.4533.2533.900.00-151645.69%
NVDA251219P005300002024-04-22 9:50AM EDT2025-12-1950.1546.9047.850.00-120344.15%
NVDA260116P005300002024-04-19 2:33PM EDT2026-01-1654.6248.5549.600.00-118243.86%
NVDA260618P005300002024-04-09 11:43AM EDT2026-06-1857.1758.6559.850.00-45442.95%
NVDA261218P005300002024-04-22 10:15AM EDT2026-12-1874.1068.3570.450.00-245541.93%