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
826.10+30.92 (+3.89%)
市場開市。 截至 11:27AM EDT。
價內期權
拍板:780.00
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
NVDA240426C007800002024-04-23 11:09AM EDT2024-04-2644.4845.6546.55+17.58+65.35%1,5452,42128.05%
NVDA240503C007800002024-04-23 11:05AM EDT2024-05-0351.0053.3053.80+15.15+42.26%34776242.80%
NVDA240510C007800002024-04-23 10:51AM EDT2024-05-1059.5558.6559.05+17.59+41.92%9827542.80%
NVDA240517C007800002024-04-23 11:10AM EDT2024-05-1763.7564.8565.35+15.85+33.09%2492,27645.05%
NVDA240524C007800002024-04-23 10:47AM EDT2024-05-2485.0582.6083.75+17.15+25.26%1226960.22%
NVDA240531C007800002024-04-23 11:03AM EDT2024-05-3185.3585.5086.65+14.35+20.21%920057.47%
NVDA240621C007800002024-04-23 11:04AM EDT2024-06-2195.0096.6097.20+14.61+18.17%227,76255.05%
NVDA240719C007800002024-04-23 10:46AM EDT2024-07-19105.80106.25107.05+14.90+16.39%4884151.88%
NVDA240816C007800002024-04-23 10:40AM EDT2024-08-16118.90116.85117.70+17.00+16.68%5142351.26%
NVDA240920C007800002024-04-23 10:39AM EDT2024-09-20135.70132.70134.50+18.35+15.64%1198553.09%
NVDA241018C007800002024-04-22 3:41PM EDT2024-10-18122.75140.00142.550.00-205552.28%
NVDA241115C007800002024-04-22 3:50PM EDT2024-11-15133.61149.85151.550.00-1413252.64%
NVDA241220C007800002024-04-22 3:10PM EDT2024-12-20146.88161.20162.550.00-2423353.11%
NVDA250117C007800002024-04-22 2:44PM EDT2025-01-17151.25168.20170.900.00-342,01653.16%
NVDA250221C007800002024-04-22 11:42AM EDT2025-02-21171.74177.50179.35+16.39+10.55%15353.15%
NVDA250321C007800002024-04-22 3:59PM EDT2025-03-21176.15184.95186.65+7.92+4.71%18453.37%
NVDA250620C007800002024-04-22 1:08PM EDT2025-06-20183.55206.85208.000.00-1553853.84%
NVDA250919C007800002024-04-22 10:16AM EDT2025-09-19203.52221.80231.550.00-214454.17%
NVDA251219C007800002024-04-22 1:56PM EDT2025-12-19225.82242.25244.850.00-714854.28%
NVDA260116C007800002024-04-22 12:35PM EDT2026-01-16222.79247.10249.750.00-1512554.30%
NVDA260618C007800002024-04-22 11:21AM EDT2026-06-18266.14274.00276.60+24.56+10.17%15554.90%
NVDA261218C007800002024-04-22 3:53PM EDT2026-12-18292.84299.55305.45+11.84+4.21%211855.17%
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
NVDA240426P007800002024-04-23 11:12AM EDT2024-04-263.403.303.40-7.55-69.27%9,9204,11552.55%
NVDA240503P007800002024-04-23 11:11AM EDT2024-05-039.669.9510.10-9.79-50.33%9801,20948.97%
NVDA240510P007800002024-04-23 11:02AM EDT2024-05-1015.5014.9515.15-9.55-38.12%16476546.86%
NVDA240517P007800002024-04-23 11:09AM EDT2024-05-1720.2019.5519.75-9.50-31.99%1,2552,67046.04%
NVDA240524P007800002024-04-23 11:08AM EDT2024-05-2437.2736.8538.05-11.64-23.80%9060460.90%
NVDA240531P007800002024-04-23 10:36AM EDT2024-05-3139.6239.7041.15-11.98-23.22%611658.16%
NVDA240621P007800002024-04-23 11:11AM EDT2024-06-2147.4547.3547.80-10.90-18.68%408,32552.66%
NVDA240719P007800002024-04-23 11:05AM EDT2024-07-1956.0254.6055.15-10.06-15.22%171,64048.49%
NVDA240816P007800002024-04-23 11:08AM EDT2024-08-1662.9062.1562.65-11.52-15.48%1752146.54%
NVDA240920P007800002024-04-23 11:00AM EDT2024-09-2074.0074.2074.90-13.25-15.19%769846.92%
NVDA241018P007800002024-04-22 3:09PM EDT2024-10-1888.8379.4080.350.00-1916145.60%
NVDA241115P007800002024-04-23 9:56AM EDT2024-11-1589.7585.6586.55-6.40-6.66%627345.05%
NVDA241220P007800002024-04-23 11:03AM EDT2024-12-2094.9093.1594.35-9.30-8.93%141144.75%
NVDA250117P007800002024-04-23 10:28AM EDT2025-01-1796.2797.0097.90-13.33-12.16%737143.69%
NVDA250221P007800002024-04-23 10:35AM EDT2025-02-21103.00102.95104.40-19.07-15.62%23343.40%
NVDA250321P007800002024-04-23 9:56AM EDT2025-03-21112.05107.65108.90-17.80-13.71%113543.05%
NVDA250620P007800002024-04-22 11:42AM EDT2025-06-20125.70120.40121.75-10.05-7.40%117142.00%
NVDA250919P007800002024-04-22 1:32PM EDT2025-09-19142.30129.30137.050.00-424342.28%
NVDA251219P007800002024-04-12 9:45AM EDT2025-12-19124.15142.15143.600.00-58940.63%
NVDA260116P007800002024-04-22 12:41PM EDT2026-01-16158.09144.05145.700.00-119440.24%
NVDA260618P007800002024-04-19 12:30PM EDT2026-06-18166.85158.95160.850.00-709539.49%
NVDA261218P007800002024-04-23 9:47AM EDT2026-12-18180.80172.95177.10-1.05-0.58%211038.85%