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
795.18+33.18 (+4.35%)
收市:04:00PM EDT
807.16 +11.98 (+1.51%)
市前: 09:27AM EDT
價內期權
拍板:610.00
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
NVDA240426C006100002024-04-22 11:49AM EDT2024-04-26172.350.000.000.00-28230.00%
NVDA240503C006100002024-04-22 3:49PM EDT2024-05-03186.700.000.000.00-160.00%
NVDA240510C006100002024-04-19 3:37PM EDT2024-05-10160.700.000.000.00-340.00%
NVDA240517C006100002024-04-22 3:10PM EDT2024-05-17192.400.000.000.00-21,3100.00%
NVDA240531C006100002024-04-17 2:29PM EDT2024-05-31249.800.000.000.00--10.00%
NVDA240621C006100002024-04-22 2:01PM EDT2024-06-21198.750.000.000.00-244560.00%
NVDA240719C006100002024-04-22 3:52PM EDT2024-07-19204.600.000.000.00-61820.00%
NVDA240816C006100002024-04-22 10:21AM EDT2024-08-16201.700.000.000.00-31640.00%
NVDA240920C006100002024-04-19 10:28AM EDT2024-09-20242.950.000.000.00-15960.00%
NVDA241018C006100002024-04-17 3:16PM EDT2024-10-18275.580.000.000.00-2170.00%
NVDA241115C006100002024-04-17 3:56PM EDT2024-11-15279.330.000.000.00-11600.00%
NVDA241220C006100002024-04-22 2:20PM EDT2024-12-20247.600.000.000.00-32110.00%
NVDA250117C006100002024-04-19 1:01PM EDT2025-01-17265.370.000.000.00-114790.00%
NVDA250221C006100002024-04-15 9:53AM EDT2025-02-21350.550.000.000.00-2290.00%
NVDA250620C006100002024-04-11 2:45PM EDT2025-06-20371.450.000.000.00-24360.00%
NVDA251219C006100002024-04-15 9:30AM EDT2025-12-19385.000.000.000.00-12520.00%
NVDA260116C006100002024-04-19 10:24AM EDT2026-01-16334.260.000.000.00-11290.00%
NVDA260618C006100002024-03-19 12:00PM EDT2026-06-18401.10375.80386.650.00-13071.27%
NVDA261218C006100002024-04-19 11:20AM EDT2026-12-18380.000.000.000.00-2710.00%
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
NVDA240426P006100002024-04-22 3:59PM EDT2024-04-260.220.000.000.00-1,24976850.00%
NVDA240503P006100002024-04-22 3:44PM EDT2024-05-030.650.000.000.00-83770725.00%
NVDA240510P006100002024-04-22 3:56PM EDT2024-05-101.130.000.000.00-9021225.00%
NVDA240517P006100002024-04-22 3:07PM EDT2024-05-171.740.000.000.00-3522,36925.00%
NVDA240524P006100002024-04-22 3:37PM EDT2024-05-245.620.000.000.00-8913612.50%
NVDA240531P006100002024-04-22 3:09PM EDT2024-05-316.030.000.000.00-719112.50%
NVDA240621P006100002024-04-22 3:58PM EDT2024-06-219.250.000.000.00-931,17912.50%
NVDA240719P006100002024-04-22 11:21AM EDT2024-07-1916.150.000.000.00-361512.50%
NVDA240816P006100002024-04-22 2:45PM EDT2024-08-1616.700.000.000.00-5924712.50%
NVDA240920P006100002024-04-22 3:55PM EDT2024-09-2024.180.000.000.00-125216.25%
NVDA241018P006100002024-04-19 12:30PM EDT2024-10-1827.100.000.000.00-6816.25%
NVDA241115P006100002024-04-22 3:45PM EDT2024-11-1531.600.000.000.00-5976.25%
NVDA241220P006100002024-04-22 12:05PM EDT2024-12-2039.790.000.000.00-612266.25%
NVDA250117P006100002024-04-22 9:36AM EDT2025-01-1745.700.000.000.00-57756.25%
NVDA250221P006100002024-04-11 2:05PM EDT2025-02-2130.750.000.000.00-20476.25%
NVDA250620P006100002024-04-12 10:03AM EDT2025-06-2044.100.000.000.00-12356.25%
NVDA251219P006100002024-04-11 3:56PM EDT2025-12-1958.220.000.000.00-21363.13%
NVDA260116P006100002024-04-17 1:41PM EDT2026-01-1668.430.000.000.00-12603.13%
NVDA260618P006100002024-04-18 2:16PM EDT2026-06-1881.170.000.000.00-2543.13%
NVDA261218P006100002024-04-19 3:36PM EDT2026-12-18110.410.000.000.00-4763.13%