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
818.85+23.67 (+2.98%)
市場開市。 截至 10:24AM EDT。
價內期權
拍板:590.00
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
NVDA240426C005900002024-04-22 3:40PM EDT2024-04-26199.50220.00224.950.00-380.00%
NVDA240503C005900002024-04-22 3:34PM EDT2024-05-03204.65220.75225.600.00-660.00%
NVDA240510C005900002024-04-22 9:47AM EDT2024-05-10203.95221.70225.400.00-13310.00%
NVDA240517C005900002024-04-19 3:54PM EDT2024-05-17174.98224.90228.800.00-49620.00%
NVDA240524C005900002024-04-19 1:47PM EDT2024-05-24221.20226.20230.200.00-1958.40%
NVDA240531C005900002024-04-22 3:08PM EDT2024-05-31215.65228.00232.950.00-4554.63%
NVDA240621C005900002024-04-22 1:54PM EDT2024-06-21218.80232.80235.650.00-1362056.34%
NVDA240719C005900002024-04-22 11:43AM EDT2024-07-19213.10237.95240.600.00-311155.36%
NVDA240816C005900002024-04-19 10:13AM EDT2024-08-16262.40243.25246.400.00-47854.99%
NVDA240920C005900002024-04-19 12:36PM EDT2024-09-20251.05251.95255.450.00-517756.33%
NVDA241018C005900002024-04-19 3:20PM EDT2024-10-18228.10256.55260.250.00-44155.35%
NVDA241115C005900002024-04-19 11:13AM EDT2024-11-15277.38262.90266.950.00-143055.90%
NVDA241220C005900002024-04-17 9:54AM EDT2024-12-20323.30271.45274.650.00-157156.56%
NVDA250117C005900002024-04-19 11:07AM EDT2025-01-17288.05275.75279.500.00-572856.06%
NVDA250221C005900002024-04-19 3:51PM EDT2025-02-21245.36278.25289.300.00-310455.86%
NVDA250620C005900002024-04-22 2:59PM EDT2025-06-20294.93300.55311.150.00-1028256.50%
NVDA251219C005900002024-04-04 3:25PM EDT2025-12-19386.24327.55340.200.00-222356.62%
NVDA260116C005900002024-04-22 2:49PM EDT2026-01-16325.98333.20346.800.00-14957.33%
NVDA260618C005900002024-04-19 12:38PM EDT2026-06-18358.31350.25365.000.00-12456.56%
NVDA261218C005900002024-04-19 3:27PM EDT2026-12-18350.53374.00391.800.00-91,16857.55%
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
NVDA240426P005900002024-04-23 10:08AM EDT2024-04-260.040.040.06-0.13-76.47%1171,357109.77%
NVDA240503P005900002024-04-22 3:59PM EDT2024-05-030.500.310.350.00-16928881.15%
NVDA240510P005900002024-04-23 10:03AM EDT2024-05-100.700.590.63-0.26-27.08%331968.90%
NVDA240517P005900002024-04-23 9:57AM EDT2024-05-171.071.051.09-0.34-24.11%161,07563.67%
NVDA240524P005900002024-04-23 10:07AM EDT2024-05-243.051.943.95-0.65-17.57%49167.59%
NVDA240531P005900002024-04-23 9:57AM EDT2024-05-313.683.353.90-1.02-21.70%81,30863.95%
NVDA240621P005900002024-04-22 3:20PM EDT2024-06-216.285.605.80-0.92-12.78%21,50957.18%
NVDA240719P005900002024-04-22 3:35PM EDT2024-07-1910.348.208.400.00-11159751.97%
NVDA240816P005900002024-04-22 1:05PM EDT2024-08-1614.4011.4511.750.00-320849.97%
NVDA240920P005900002024-04-22 1:22PM EDT2024-09-2020.3017.5017.850.00-132650.05%
NVDA241018P005900002024-04-23 9:50AM EDT2024-10-1820.9320.1020.60-7.42-26.17%16648.32%
NVDA241115P005900002024-04-18 12:03PM EDT2024-11-1519.3523.8524.400.00-614747.81%
NVDA241220P005900002024-04-22 9:40AM EDT2024-12-2036.2828.6529.400.00-251447.53%
NVDA250117P005900002024-04-22 9:35AM EDT2025-01-1739.9431.4032.150.00-21,74746.66%
NVDA250221P005900002024-03-19 1:39PM EDT2025-02-2134.0032.0032.650.00-12744.18%
NVDA250620P005900002024-04-22 1:59PM EDT2025-06-2051.8548.4549.600.00-2428645.12%
NVDA251219P005900002024-04-22 11:00AM EDT2025-12-1972.7764.3566.950.00-18043.86%
NVDA260116P005900002024-04-19 12:24PM EDT2026-01-1667.2566.8568.85-2.75-3.93%25543.52%
NVDA260618P005900002024-04-22 2:59PM EDT2026-06-1881.4476.5081.750.00-23342.91%
NVDA261218P005900002024-04-22 9:39AM EDT2026-12-1897.1190.0095.000.00-185842.16%