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
821.88+26.70 (+3.36%)
市場開市。 截至 11:21AM EDT。
價內期權
拍板:740.00
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
NVDA240426C007400002024-04-23 10:16AM EDT2024-04-2683.0580.4581.70+24.66+42.23%3735940.00%
NVDA240503C007400002024-04-23 11:04AM EDT2024-05-0385.1984.5585.45+22.54+35.98%3232249.39%
NVDA240510C007400002024-04-23 9:46AM EDT2024-05-1082.6088.1588.90+14.05+20.50%515647.74%
NVDA240517C007400002024-04-23 11:02AM EDT2024-05-1793.5492.4593.35+19.99+27.18%343,51548.73%
NVDA240524C007400002024-04-22 3:06PM EDT2024-05-2492.50106.80108.250.00-1512062.53%
NVDA240531C007400002024-04-22 3:47PM EDT2024-05-3195.00109.65111.450.00-1219660.12%
NVDA240621C007400002024-04-23 10:25AM EDT2024-06-21120.00117.95119.15+19.95+19.94%22,54355.69%
NVDA240719C007400002024-04-23 10:22AM EDT2024-07-19128.29128.75129.70+18.24+16.57%880953.70%
NVDA240816C007400002024-04-22 3:54PM EDT2024-08-16120.00136.85139.700.00-7725152.37%
NVDA240920C007400002024-04-23 10:44AM EDT2024-09-20157.79153.30154.10+18.04+12.91%6211,79654.13%
NVDA241018C007400002024-04-22 11:09AM EDT2024-10-18133.00161.05162.350.00-588853.61%
NVDA241115C007400002024-04-17 3:41PM EDT2024-11-15188.78168.15171.750.00-26053.57%
NVDA241220C007400002024-04-22 1:49PM EDT2024-12-20164.92180.25181.450.00-231754.09%
NVDA250117C007400002024-04-22 2:01PM EDT2025-01-17170.96187.20189.450.00-121,21254.15%
NVDA250221C007400002024-04-19 3:56PM EDT2025-02-21161.75196.05198.150.00-24354.20%
NVDA250321C007400002024-04-22 11:55AM EDT2025-03-21179.55202.60205.100.00-46054.26%
NVDA250620C007400002024-04-19 2:45PM EDT2025-06-20193.30223.70225.450.00-220554.63%
NVDA250919C007400002024-04-19 3:10PM EDT2025-09-19214.67240.25251.650.00-1255.73%
NVDA251219C007400002024-04-22 3:21PM EDT2025-12-19253.92259.85262.10+10.44+4.29%154355.39%
NVDA260116C007400002024-04-22 3:07PM EDT2026-01-16249.00263.00265.700.00-111755.04%
NVDA260618C007400002024-04-17 2:11PM EDT2026-06-18316.85288.75291.500.00-15855.53%
NVDA261218C007400002024-04-22 1:14PM EDT2026-12-18293.43313.95320.250.00-2417855.90%
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
NVDA240426P007400002024-04-23 11:05AM EDT2024-04-261.091.061.10-1.86-63.92%3,4494,54961.43%
NVDA240503P007400002024-04-23 11:04AM EDT2024-05-033.873.904.00-4.08-51.52%8601,50050.85%
NVDA240510P007400002024-04-23 11:01AM EDT2024-05-106.576.656.85-5.39-45.07%3849647.35%
NVDA240517P007400002024-04-23 11:03AM EDT2024-05-1710.009.9510.15-5.85-36.91%4814,63246.42%
NVDA240524P007400002024-04-23 11:04AM EDT2024-05-2424.0023.7024.45-8.70-27.03%4213860.52%
NVDA240531P007400002024-04-23 10:59AM EDT2024-05-3125.3226.0527.00-9.43-27.14%278657.67%
NVDA240621P007400002024-04-23 11:03AM EDT2024-06-2133.0733.2033.35-8.24-19.95%711,43552.66%
NVDA240719P007400002024-04-23 10:52AM EDT2024-07-1939.0539.5039.95-9.70-19.90%761,09948.39%
NVDA240816P007400002024-04-23 10:56AM EDT2024-08-1645.8046.8547.25-9.40-17.03%2626446.73%
NVDA240920P007400002024-04-23 9:55AM EDT2024-09-2059.5557.9058.60-7.19-10.77%1756147.10%
NVDA241018P007400002024-04-23 9:55AM EDT2024-10-1865.6062.6063.40-9.40-12.53%424145.62%
NVDA241115P007400002024-04-23 9:55AM EDT2024-11-1571.4568.5569.35-10.60-12.92%88445.13%
NVDA241220P007400002024-04-23 9:55AM EDT2024-12-2079.0576.0577.00-9.25-10.48%320544.95%
NVDA250117P007400002024-04-23 11:01AM EDT2025-01-1779.2079.6580.55-10.20-11.41%544243.96%
NVDA250221P007400002024-04-23 10:40AM EDT2025-02-2185.2485.8087.15+15.30+21.88%41643.81%
NVDA250321P007400002024-04-23 11:04AM EDT2025-03-2190.3089.8091.00-8.00-8.22%4323043.30%
NVDA250620P007400002024-04-22 1:53PM EDT2025-06-20110.20102.60103.550.00-2518242.32%
NVDA251219P007400002024-04-17 10:53AM EDT2025-12-19115.00123.10124.550.00-13340.93%
NVDA260116P007400002024-04-22 1:46PM EDT2026-01-16134.26125.50126.900.00-18140.62%
NVDA260618P007400002024-04-19 12:18PM EDT2026-06-18145.66139.70141.400.00-1939.82%
NVDA261218P007400002024-04-19 3:36PM EDT2026-12-18158.40153.50158.65-14.80-8.55%110439.49%