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
824.23+29.05 (+3.65%)
市場開市。 截至 11:33AM EDT。
價內期權
拍板:600.00
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
NVDA240426C006000002024-04-22 3:55PM EDT2024-04-26193.00221.10223.300.00-482390.00%
NVDA240503C006000002024-04-22 2:24PM EDT2024-05-03199.75221.75224.100.00-8370.00%
NVDA240510C006000002024-04-22 9:30AM EDT2024-05-10223.74222.50225.50+39.93+21.72%12674.83%
NVDA240517C006000002024-04-22 3:41PM EDT2024-05-17196.00224.05225.950.00-421,35858.55%
NVDA240524C006000002024-04-22 2:06PM EDT2024-05-24202.60225.80230.200.00-31069.19%
NVDA240531C006000002024-04-23 9:49AM EDT2024-05-31218.50226.60231.35+25.60+13.27%11366.02%
NVDA240621C006000002024-04-23 10:41AM EDT2024-06-21236.00232.85234.10+37.40+18.83%34,16763.10%
NVDA240719C006000002024-04-23 10:55AM EDT2024-07-19241.90238.50239.70+30.55+14.45%159160.13%
NVDA240816C006000002024-04-23 10:32AM EDT2024-08-16248.30244.00245.25+23.10+10.26%142558.31%
NVDA240920C006000002024-04-22 2:11PM EDT2024-09-20234.07252.70255.350.00-184,72359.02%
NVDA241018C006000002024-04-22 9:50AM EDT2024-10-18237.00258.60259.950.00-27257.99%
NVDA241115C006000002024-04-22 9:54AM EDT2024-11-15241.95264.80266.350.00-111557.97%
NVDA241220C006000002024-04-23 9:38AM EDT2024-12-20263.20271.95275.40+9.10+3.58%1095258.26%
NVDA250117C006000002024-04-23 11:10AM EDT2025-01-17279.00278.20279.95+19.00+7.31%133,83558.01%
NVDA250221C006000002024-04-22 2:48PM EDT2025-02-21263.00285.05287.200.00-7915958.01%
NVDA250321C006000002024-04-23 9:46AM EDT2025-03-21284.95290.20292.10+23.12+8.83%48957.83%
NVDA250620C006000002024-04-22 12:22PM EDT2025-06-20279.95306.10309.350.00-1111,62557.87%
NVDA251219C006000002024-04-22 1:52PM EDT2025-12-19315.50334.85339.600.00-489758.05%
NVDA260116C006000002024-04-22 3:44PM EDT2026-01-16318.72339.75342.450.00-273557.98%
NVDA260618C006000002024-04-19 3:02PM EDT2026-06-18320.63361.40363.800.00-915558.16%
NVDA261218C006000002024-04-23 11:10AM EDT2026-12-18385.00381.90387.50+22.00+6.06%347858.07%
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
NVDA240426P006000002024-04-23 11:17AM EDT2024-04-260.090.070.08-0.10-52.63%1,1563,784110.55%
NVDA240503P006000002024-04-23 11:13AM EDT2024-05-030.350.340.37-0.20-36.36%1712,37979.54%
NVDA240510P006000002024-04-23 11:09AM EDT2024-05-100.700.650.69-0.36-33.96%6131867.85%
NVDA240517P006000002024-04-23 11:18AM EDT2024-05-171.061.061.10-0.49-31.61%4205,83361.96%
NVDA240524P006000002024-04-23 11:12AM EDT2024-05-243.103.003.25-1.37-30.65%5157166.56%
NVDA240531P006000002024-04-23 10:57AM EDT2024-05-313.803.603.90-1.85-32.74%943462.68%
NVDA240621P006000002024-04-23 11:16AM EDT2024-06-216.015.956.05-2.14-26.26%954,39656.36%
NVDA240719P006000002024-04-23 11:12AM EDT2024-07-198.708.708.85-2.80-24.35%54193751.40%
NVDA240816P006000002024-04-23 10:45AM EDT2024-08-1612.3012.0512.25-2.75-18.27%4698249.31%
NVDA240920P006000002024-04-23 10:47AM EDT2024-09-2018.4518.0518.55-3.91-17.49%62,21949.46%
NVDA241018P006000002024-04-22 3:14PM EDT2024-10-1821.1521.0021.50-3.50-14.20%1021547.87%
NVDA241115P006000002024-04-23 10:24AM EDT2024-11-1525.4725.0025.40-3.48-12.02%11,28147.37%
NVDA241220P006000002024-04-23 11:02AM EDT2024-12-2030.7030.1030.60-3.60-10.50%1261,59547.16%
NVDA250117P006000002024-04-23 10:58AM EDT2025-01-1732.5832.4033.15-5.47-14.38%383,79946.15%
NVDA250221P006000002024-04-23 10:17AM EDT2025-02-2138.4636.9037.75-3.64-8.65%232545.90%
NVDA250321P006000002024-04-22 11:05AM EDT2025-03-2149.3740.1040.850.00-345445.49%
NVDA250620P006000002024-04-23 10:13AM EDT2025-06-2051.6549.4550.60-3.80-6.85%21,70844.53%
NVDA250919P006000002024-04-23 11:08AM EDT2025-09-1959.1054.0062.45-13.60-18.71%111044.88%
NVDA251219P006000002024-04-23 10:15AM EDT2025-12-1968.5066.3067.40-3.50-4.86%22,63143.06%
NVDA260116P006000002024-04-23 10:55AM EDT2026-01-1668.3068.1569.35-5.45-7.39%773142.74%
NVDA260618P006000002024-04-23 9:55AM EDT2026-06-1882.4680.0581.35-7.94-8.78%256741.89%
NVDA261218P006000002024-04-23 10:28AM EDT2026-12-1893.0292.0593.55-4.18-4.30%161,43840.91%