英偉達 (NVDA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:790.00
認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00790000 | 2024-06-03 11:34AM EDT | 2024-06-07 | 346.00 | 359.85 | 361.60 | +43.00 | +14.19% | 4 | 235 | 161.04% |
| NVDA240614C00790000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 323.70 | 361.00 | 362.55 | 0.00 | - | 2 | 10 | 110.91% |
| NVDA240621C00790000 | 2024-06-03 2:54PM EDT | 2024-06-21 | 348.24 | 359.90 | 366.15 | +41.84 | +13.66% | 27 | 3,534 | 95.08% |
| NVDA240628C00790000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 344.05 | 363.35 | 365.25 | 0.00 | - | 2 | 8 | 86.32% |
| NVDA240705C00790000 | 2024-05-29 11:35AM EDT | 2024-07-05 | 350.55 | 362.70 | 367.85 | 0.00 | - | 2 | 1 | 79.57% |
| NVDA240719C00790000 | 2024-05-30 2:48PM EDT | 2024-07-19 | 351.15 | 366.95 | 369.15 | 0.00 | - | 16 | 63 | 72.93% |
| NVDA240816C00790000 | 2024-05-31 11:31AM EDT | 2024-08-16 | 313.85 | 373.25 | 375.30 | 0.00 | - | 2 | 242 | 66.57% |
| NVDA240920C00790000 | 2024-06-03 11:41AM EDT | 2024-09-20 | 371.95 | 383.10 | 385.30 | +39.35 | +11.83% | 4 | 483 | 64.28% |
| NVDA241018C00790000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 343.20 | 388.25 | 393.05 | 0.00 | - | 11 | 115 | 62.10% |
| NVDA241115C00790000 | 2024-05-31 12:51PM EDT | 2024-11-15 | 334.10 | 396.05 | 400.45 | 0.00 | - | 5 | 59 | 61.34% |
| NVDA241220C00790000 | 2024-05-31 3:33PM EDT | 2024-12-20 | 360.25 | 407.25 | 410.25 | 0.00 | - | 14 | 780 | 61.28% |
| NVDA250117C00790000 | 2024-06-03 1:06PM EDT | 2025-01-17 | 399.57 | 413.35 | 417.85 | -4.93 | -1.22% | 1 | 946 | 60.63% |
| NVDA250221C00790000 | 2024-05-29 10:40AM EDT | 2025-02-21 | 418.90 | 421.95 | 427.35 | 0.00 | - | 2 | 146 | 60.30% |
| NVDA250321C00790000 | 2024-05-30 3:56PM EDT | 2025-03-21 | 395.16 | 428.75 | 434.25 | 0.00 | - | 13 | 161 | 60.03% |
| NVDA250620C00790000 | 2024-05-31 1:43PM EDT | 2025-06-20 | 396.72 | 452.00 | 456.30 | 0.00 | - | 2 | 114 | 59.91% |
| NVDA251219C00790000 | 2024-05-30 11:47AM EDT | 2025-12-19 | 484.31 | 490.25 | 496.85 | 0.00 | - | 1 | 159 | 59.61% |
| NVDA260116C00790000 | 2024-05-30 10:42AM EDT | 2026-01-16 | 486.30 | 496.70 | 503.35 | 0.00 | - | 1 | 128 | 59.81% |
| NVDA260618C00790000 | 2024-05-30 10:34AM EDT | 2026-06-18 | 516.20 | 524.80 | 532.60 | 0.00 | - | 1 | 297 | 59.69% |
| NVDA261218C00790000 | 2024-06-03 11:04AM EDT | 2026-12-18 | 534.68 | 555.20 | 562.60 | +25.95 | +5.10% | 3 | 149 | 59.50% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00790000 | 2024-06-03 3:37PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 55 | 969 | 118.36% |
| NVDA240614P00790000 | 2024-06-03 1:25PM EDT | 2024-06-14 | 0.31 | 0.21 | 0.29 | -0.21 | -40.38% | 57 | 215 | 85.21% |
| NVDA240621P00790000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 0.63 | 0.52 | 0.61 | -0.47 | -42.73% | 44 | 2,047 | 73.46% |
| NVDA240628P00790000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 1.54 | 0.80 | 0.90 | 0.00 | - | 5 | 186 | 65.85% |
| NVDA240705P00790000 | 2024-05-30 3:20PM EDT | 2024-07-05 | 1.38 | 0.69 | 1.35 | 0.00 | - | 2 | 3 | 59.74% |
| NVDA240712P00790000 | 2024-06-03 12:32PM EDT | 2024-07-12 | 1.59 | 0.87 | 1.67 | -0.78 | -32.91% | 7 | 15 | 55.90% |
| NVDA240719P00790000 | 2024-06-03 10:42AM EDT | 2024-07-19 | 1.93 | 1.77 | 1.89 | -0.86 | -30.82% | 21 | 546 | 54.52% |
| NVDA240816P00790000 | 2024-06-03 2:21PM EDT | 2024-08-16 | 4.38 | 4.00 | 4.20 | -2.92 | -40.00% | 9 | 416 | 49.95% |
| NVDA240920P00790000 | 2024-06-03 3:18PM EDT | 2024-09-20 | 9.95 | 9.40 | 9.65 | -5.07 | -33.75% | 6 | 777 | 49.51% |
| NVDA241018P00790000 | 2024-06-03 12:37PM EDT | 2024-10-18 | 14.01 | 12.35 | 12.95 | -3.96 | -22.04% | 2 | 144 | 47.66% |
| NVDA241115P00790000 | 2024-05-31 11:42AM EDT | 2024-11-15 | 22.70 | 16.65 | 17.25 | 0.00 | - | 4 | 229 | 47.07% |
| NVDA241220P00790000 | 2024-06-03 9:53AM EDT | 2024-12-20 | 24.60 | 23.05 | 23.45 | -5.34 | -17.84% | 7 | 656 | 46.99% |
| NVDA250117P00790000 | 2024-06-03 3:26PM EDT | 2025-01-17 | 26.72 | 25.70 | 26.90 | -6.35 | -19.20% | 19 | 995 | 46.05% |
| NVDA250221P00790000 | 2024-06-03 9:30AM EDT | 2025-02-21 | 34.35 | 31.80 | 32.55 | -5.15 | -13.04% | 1 | 413 | 45.81% |
| NVDA250321P00790000 | 2024-06-03 3:27PM EDT | 2025-03-21 | 36.19 | 35.60 | 36.40 | -3.81 | -9.53% | 124 | 558 | 45.36% |
| NVDA250620P00790000 | 2024-06-03 1:20PM EDT | 2025-06-20 | 51.27 | 48.45 | 49.10 | +2.14 | +4.36% | 2 | 226 | 44.49% |
| NVDA251219P00790000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 79.15 | 71.35 | 72.60 | 0.00 | - | 2 | 96 | 43.45% |
| NVDA260116P00790000 | 2024-05-31 11:02AM EDT | 2026-01-16 | 83.90 | 74.45 | 75.45 | 0.00 | - | 2 | 125 | 43.18% |
| NVDA260618P00790000 | 2024-05-24 3:00PM EDT | 2026-06-18 | 101.72 | 90.75 | 92.20 | 0.00 | - | 2 | 26 | 42.47% |
| NVDA261218P00790000 | 2024-05-30 12:08PM EDT | 2026-12-18 | 109.82 | 107.15 | 109.15 | +0.94 | +0.86% | 10 | 86 | 41.56% |
