香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 延遲價格。貨幣為 USD。
加入追蹤清單
824.17+28.99 (+3.65%)
市場開市。 截至 11:34AM EDT。
價內期權
拍板:620.00
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
NVDA240426C006200002024-04-22 10:39AM EDT2024-04-26159.00201.80203.850.00-21010.00%
NVDA240503C006200002024-04-22 1:59PM EDT2024-05-03176.75203.00204.500.00-45771.29%
NVDA240510C006200002024-04-17 10:53AM EDT2024-05-10240.59203.30205.600.00-4554.54%
NVDA240517C006200002024-04-22 1:15PM EDT2024-05-17173.95204.20206.350.00-191,15056.53%
NVDA240524C006200002024-04-19 3:08PM EDT2024-05-24163.06207.00210.450.00-1866.15%
NVDA240531C006200002024-04-19 3:22PM EDT2024-05-31167.83209.30211.150.00-1264.25%
NVDA240621C006200002024-04-23 11:08AM EDT2024-06-21214.65214.85216.00+25.55+13.51%184561.57%
NVDA240719C006200002024-04-23 10:38AM EDT2024-07-19224.59220.80222.05+28.69+14.65%137958.44%
NVDA240816C006200002024-04-22 3:56PM EDT2024-08-16204.50227.30228.600.00-428057.25%
NVDA240920C006200002024-04-22 11:50AM EDT2024-09-20204.80236.90238.200.00-338457.63%
NVDA241018C006200002024-04-19 2:45PM EDT2024-10-18207.35243.15245.300.00-33057.40%
NVDA241115C006200002024-04-16 9:39AM EDT2024-11-15292.60249.90251.350.00-18157.22%
NVDA241220C006200002024-04-22 9:34AM EDT2024-12-20224.90258.90261.050.00-744357.96%
NVDA250117C006200002024-04-19 3:17PM EDT2025-01-17225.91263.35266.950.00-11,19357.46%
NVDA250221C006200002024-04-18 11:08AM EDT2025-02-21300.27271.25273.050.00-16757.30%
NVDA250321C006200002024-04-22 10:54AM EDT2025-03-21239.50276.35279.400.00-29557.35%
NVDA250620C006200002024-04-23 9:33AM EDT2025-06-20284.00294.55296.65+19.20+7.25%141457.60%
NVDA251219C006200002024-04-19 2:10PM EDT2025-12-19302.00323.80326.350.00-18757.46%
NVDA260116C006200002024-04-19 2:45PM EDT2026-01-16291.00328.30331.850.00-1132557.71%
NVDA260618C006200002024-04-19 3:23PM EDT2026-06-18312.98350.20352.700.00-36557.69%
NVDA261218C006200002024-04-22 3:36PM EDT2026-12-18350.22372.45377.650.00-919557.87%
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
NVDA240426P006200002024-04-23 11:13AM EDT2024-04-260.100.110.12-0.15-60.00%5241,491104.69%
NVDA240503P006200002024-04-23 11:09AM EDT2024-05-030.480.430.47-0.24-33.33%14764974.51%
NVDA240510P006200002024-04-23 10:58AM EDT2024-05-100.780.820.86-0.46-37.10%20479363.84%
NVDA240517P006200002024-04-23 11:16AM EDT2024-05-171.351.341.38-0.84-38.36%572,00758.64%
NVDA240524P006200002024-04-23 11:01AM EDT2024-05-244.214.004.35-2.18-34.12%39164.86%
NVDA240531P006200002024-04-23 10:43AM EDT2024-05-314.944.805.10-2.81-36.26%416461.15%
NVDA240621P006200002024-04-23 10:45AM EDT2024-06-217.957.657.85-2.54-24.21%201,28355.31%
NVDA240719P006200002024-04-23 10:25AM EDT2024-07-1911.4510.9511.15-2.45-17.63%2162950.58%
NVDA240816P006200002024-04-22 1:54PM EDT2024-08-1618.3014.8015.250.00-13565648.82%
NVDA240920P006200002024-04-22 3:07PM EDT2024-09-2025.7522.0522.300.00-2466648.99%
NVDA241018P006200002024-04-22 10:31AM EDT2024-10-1826.9025.1025.70-7.86-22.61%39447.53%
NVDA241115P006200002024-04-23 10:43AM EDT2024-11-1529.2529.3529.90-8.25-22.00%121147.00%
NVDA241220P006200002024-04-22 12:54PM EDT2024-12-2041.7634.8535.450.00-5626746.75%
NVDA250117P006200002024-04-22 3:37PM EDT2025-01-1743.9737.6538.350.00-281945.84%
NVDA250221P006200002024-04-22 11:00AM EDT2025-02-2153.1542.2043.050.00-180845.49%
NVDA250321P006200002024-04-22 9:32AM EDT2025-03-2155.2345.8046.400.00-427445.11%
NVDA250620P006200002024-04-22 2:47PM EDT2025-06-2061.3555.8056.450.00-1225644.07%
NVDA251219P006200002024-04-23 9:55AM EDT2025-12-1975.9273.2574.25-6.23-7.58%235142.71%
NVDA260116P006200002024-04-12 2:47PM EDT2026-01-1668.7075.3076.350.00-225542.42%
NVDA260618P006200002024-04-09 11:30AM EDT2026-06-1887.3087.4088.850.00-35041.59%
NVDA261218P006200002024-04-22 9:49AM EDT2026-12-18107.0599.80101.850.00-122340.72%