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
821.70+26.52 (+3.34%)
市場開市。 截至 11:13AM EDT。
價內期權
拍板:700.00
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
NVDA240426C007000002024-04-23 10:48AM EDT2024-04-26123.00124.65126.25+26.28+27.17%305667113.98%
NVDA240503C007000002024-04-23 10:08AM EDT2024-05-03115.77125.55127.95+16.42+16.53%2423274.43%
NVDA240510C007000002024-04-23 9:38AM EDT2024-05-10113.10128.35130.75+17.40+18.18%315466.37%
NVDA240517C007000002024-04-23 10:33AM EDT2024-05-17135.20132.05132.95+29.95+28.46%349,68362.67%
NVDA240524C007000002024-04-23 10:44AM EDT2024-05-24141.31140.50141.75+23.75+20.20%139369.52%
NVDA240531C007000002024-04-22 3:59PM EDT2024-05-31121.75142.60144.350.00-779766.16%
NVDA240621C007000002024-04-23 10:34AM EDT2024-06-21153.21151.35151.95+24.81+19.32%6210,32861.84%
NVDA240719C007000002024-04-23 10:34AM EDT2024-07-19160.02159.60160.85+21.22+15.29%181,16158.03%
NVDA240816C007000002024-04-23 10:23AM EDT2024-08-16165.10168.50170.00+15.90+10.66%1337856.71%
NVDA240920C007000002024-04-23 9:30AM EDT2024-09-20167.10181.30184.15+5.98+3.71%81,32857.53%
NVDA241018C007000002024-04-22 1:13PM EDT2024-10-18163.60189.10191.000.00-10517856.68%
NVDA241115C007000002024-04-23 10:37AM EDT2024-11-15197.60197.95199.45+22.05+12.56%631256.89%
NVDA241220C007000002024-04-23 10:18AM EDT2024-12-20202.80208.20210.05+16.05+8.59%111,59557.24%
NVDA250117C007000002024-04-23 10:55AM EDT2025-01-17215.50213.75215.55+22.93+11.91%313,26956.50%
NVDA250221C007000002024-04-23 10:40AM EDT2025-02-21223.05222.60224.95+8.30+3.86%116656.74%
NVDA250321C007000002024-04-22 3:02PM EDT2025-03-21210.50229.30231.200.00-719656.74%
NVDA250620C007000002024-04-22 11:01AM EDT2025-06-20240.29248.20253.40+25.29+11.76%32,05557.11%
NVDA250919C007000002024-04-19 2:19PM EDT2025-09-19244.00262.20271.600.00-1156.68%
NVDA251219C007000002024-04-22 10:32AM EDT2025-12-19276.35283.40285.85+28.22+11.37%178057.22%
NVDA260116C007000002024-04-23 10:07AM EDT2026-01-16280.00285.30289.90+11.06+4.11%11,85856.76%
NVDA260618C007000002024-04-22 9:57AM EDT2026-06-18287.33311.85314.700.00-342357.32%
NVDA261218C007000002024-04-23 10:48AM EDT2026-12-18336.50335.30341.10+29.50+9.61%361357.30%
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
NVDA240426P007000002024-04-23 10:57AM EDT2024-04-260.370.360.38-0.63-63.00%5,5608,51572.80%
NVDA240503P007000002024-04-23 10:55AM EDT2024-05-031.411.401.46-1.60-53.16%1,1972,42755.29%
NVDA240510P007000002024-04-23 10:57AM EDT2024-05-102.702.652.72-2.60-49.06%2781,00749.66%
NVDA240517P007000002024-04-23 10:57AM EDT2024-05-174.454.354.50-3.20-41.83%3,2479,94847.84%
NVDA240524P007000002024-04-23 10:45AM EDT2024-05-2414.1013.3513.70-5.60-28.43%851,10960.14%
NVDA240531P007000002024-04-23 10:53AM EDT2024-05-3115.4014.8515.50-6.33-29.13%7930556.95%
NVDA240621P007000002024-04-23 10:52AM EDT2024-06-2121.0720.6521.00-6.53-23.66%1,2016,62752.32%
NVDA240719P007000002024-04-23 10:57AM EDT2024-07-1926.3026.1026.40-7.42-22.00%2372,74848.08%
NVDA240816P007000002024-04-23 10:34AM EDT2024-08-1632.6032.3532.80-7.78-19.27%172,01446.53%
NVDA240920P007000002024-04-23 10:52AM EDT2024-09-2042.5042.1042.75-6.45-13.18%1033,40546.86%
NVDA241018P007000002024-04-23 10:25AM EDT2024-10-1847.1046.5547.40-8.45-15.21%142,00145.58%
NVDA241115P007000002024-04-23 9:56AM EDT2024-11-1555.3651.8052.75-3.89-6.57%41,75845.07%
NVDA241220P007000002024-04-23 10:41AM EDT2024-12-2060.0058.7059.80-7.60-11.24%311,80344.91%
NVDA250117P007000002024-04-23 10:39AM EDT2025-01-1763.0862.5563.40-9.72-13.35%264,75144.06%
NVDA250221P007000002024-04-23 9:56AM EDT2025-02-2172.0567.9069.10-3.05-4.06%110943.74%
NVDA250321P007000002024-04-23 10:40AM EDT2025-03-2173.0071.9073.20-8.00-9.88%61,41043.43%
NVDA250620P007000002024-04-23 10:48AM EDT2025-06-2085.3083.9085.05-7.90-8.48%41,80842.47%
NVDA250919P007000002024-04-22 9:33AM EDT2025-09-19104.5392.3098.850.00-110442.72%
NVDA251219P007000002024-04-23 10:13AM EDT2025-12-19107.90103.80105.15-5.33-4.71%155641.14%
NVDA260116P007000002024-04-23 10:22AM EDT2026-01-16108.75105.65107.60-5.85-5.10%51,27940.88%
NVDA260618P007000002024-04-22 2:17PM EDT2026-06-18126.80119.80121.400.00-2019640.07%
NVDA261218P007000002024-04-22 3:08PM EDT2026-12-18141.06133.30135.650.00-11432939.23%