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
813.79+18.61 (+2.34%)
市場開市。 截至 10:19AM EDT。
價內期權
拍板:570.00
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
NVDA240426C005700002024-04-22 1:50PM EDT2024-04-26225.50237.35242.250.00-5320.00%
NVDA240503C005700002024-04-22 10:14AM EDT2024-05-03215.75238.20243.150.00-19480.00%
NVDA240510C005700002024-04-19 10:47AM EDT2024-05-10253.16239.70243.500.00-110.00%
NVDA240517C005700002024-04-22 3:58PM EDT2024-05-17227.55240.95244.550.00-4936764.89%
NVDA240524C005700002024-04-22 10:01AM EDT2024-05-24227.00242.05246.300.00-1752.15%
NVDA240531C005700002024-04-18 10:29AM EDT2024-05-31282.12243.55247.350.00--258.94%
NVDA240621C005700002024-04-22 2:39PM EDT2024-06-21240.40247.45251.700.00-782261.38%
NVDA240719C005700002024-04-22 3:54PM EDT2024-07-19237.28252.55256.050.00-120759.24%
NVDA240816C005700002024-04-23 9:48AM EDT2024-08-16263.23258.00261.70+19.78+8.12%221858.67%
NVDA240920C005700002024-04-22 2:11PM EDT2024-09-20257.35265.65269.600.00-632058.91%
NVDA241018C005700002024-04-22 10:24AM EDT2024-10-18236.41270.40274.200.00-41357.89%
NVDA241115C005700002024-04-19 2:45PM EDT2024-11-15247.22276.55280.100.00-11658.13%
NVDA241220C005700002024-04-19 9:50AM EDT2024-12-20310.07283.80287.400.00-223358.34%
NVDA250117C005700002024-04-22 3:14PM EDT2025-01-17281.00288.60292.350.00-199458.04%
NVDA250221C005700002024-04-19 2:05PM EDT2025-02-21279.40295.10304.050.00-40015659.39%
NVDA250620C005700002024-04-23 9:53AM EDT2025-06-20319.50314.80322.30+35.00+12.30%113158.51%
NVDA251219C005700002024-04-22 9:51AM EDT2025-12-19333.14338.90351.000.00-41,03458.09%
NVDA260116C005700002024-04-19 3:39PM EDT2026-01-16313.50343.50357.150.00-67658.59%
NVDA260618C005700002024-04-22 9:45AM EDT2026-06-18354.30360.35377.650.00-24458.19%
NVDA261218C005700002024-04-19 3:56PM EDT2026-12-18353.26382.05398.950.00-108158.22%
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
NVDA240426P005700002024-04-23 10:00AM EDT2024-04-260.040.040.05-0.07-58.33%531,308117.19%
NVDA240503P005700002024-04-22 3:12PM EDT2024-05-030.420.260.290.00-9028285.50%
NVDA240510P005700002024-04-23 9:31AM EDT2024-05-100.530.530.57-0.23-30.26%52173.12%
NVDA240517P005700002024-04-23 9:42AM EDT2024-05-170.860.850.89-0.23-21.10%276566.31%
NVDA240524P005700002024-04-22 1:46PM EDT2024-05-242.381.243.25-0.59-19.87%17168.79%
NVDA240531P005700002024-04-22 1:16PM EDT2024-05-313.702.413.150.00-112164.94%
NVDA240621P005700002024-04-23 9:33AM EDT2024-06-214.604.504.65-0.70-13.21%71,14958.15%
NVDA240719P005700002024-04-23 9:46AM EDT2024-07-196.596.656.95-1.07-13.97%249652.76%
NVDA240816P005700002024-04-22 12:02PM EDT2024-08-1612.039.409.700.00-327950.25%
NVDA240920P005700002024-04-22 1:07PM EDT2024-09-2017.1514.6515.000.00-541050.15%
NVDA241018P005700002024-04-22 12:59PM EDT2024-10-1820.0516.9517.650.00-1862448.74%
NVDA241115P005700002024-04-22 9:43AM EDT2024-11-1525.9320.5521.150.00-217448.22%
NVDA241220P005700002024-04-22 10:39AM EDT2024-12-2030.6224.9025.500.00-127247.73%
NVDA250117P005700002024-04-22 3:50PM EDT2025-01-1730.1027.2028.350.00-373047.05%
NVDA250221P005700002024-04-19 11:54AM EDT2025-02-2131.6529.8533.550.00-210547.34%
NVDA250620P005700002024-04-22 10:57AM EDT2025-06-2050.7043.2544.400.00-144945.29%
NVDA251219P005700002024-04-22 3:02PM EDT2025-12-1961.3358.2060.800.00-118943.99%
NVDA260116P005700002024-04-22 9:32AM EDT2026-01-1668.0060.0562.800.00-28543.71%
NVDA260618P005700002024-04-19 10:00AM EDT2026-06-1868.6068.9074.700.00-135642.96%
NVDA261218P005700002024-04-22 10:45AM EDT2026-12-1890.5083.3087.900.00-529442.34%