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
823.39+28.21 (+3.55%)
市場開市。 截至 10:37AM EDT。
價內期權
拍板:840.00
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
NVDA240426C008400002024-04-23 10:22AM EDT2024-04-267.687.707.80+3.78+97.93%6,40911,02142.12%
NVDA240503C008400002024-04-23 10:22AM EDT2024-05-0317.5617.3017.55+6.36+56.33%1,28892843.38%
NVDA240510C008400002024-04-23 10:21AM EDT2024-05-1023.9224.0024.30+7.57+46.30%65592543.34%
NVDA240517C008400002024-04-23 10:21AM EDT2024-05-1730.0029.7530.00+8.52+39.66%3023,20143.47%
NVDA240524C008400002024-04-23 10:21AM EDT2024-05-2451.0051.2052.15+9.43+22.68%4922260.76%
NVDA240531C008400002024-04-23 10:12AM EDT2024-05-3150.9954.1055.15+7.23+16.52%1116857.78%
NVDA240621C008400002024-04-23 10:16AM EDT2024-06-2163.0064.5564.80+9.87+18.58%881,92554.13%
NVDA240719C008400002024-04-23 10:17AM EDT2024-07-1973.1573.9074.20+9.06+14.14%2391350.51%
NVDA240816C008400002024-04-23 10:02AM EDT2024-08-1681.4585.2085.55+8.45+11.58%328150.12%
NVDA240920C008400002024-04-23 10:01AM EDT2024-09-2098.20102.10103.00+7.45+8.21%2278552.09%
NVDA241018C008400002024-04-22 3:06PM EDT2024-10-1899.79109.40110.700.00-711851.12%
NVDA241115C008400002024-04-22 11:37AM EDT2024-11-15102.23119.15120.350.00-224051.50%
NVDA241220C008400002024-04-22 2:15PM EDT2024-12-20121.82130.90132.350.00-181,12452.12%
NVDA250117C008400002024-04-23 9:34AM EDT2025-01-17133.08138.35139.65+12.67+10.52%22,32051.99%
NVDA250221C008400002024-04-19 2:50PM EDT2025-02-21130.23146.25148.050.00-127851.68%
NVDA250321C008400002024-04-22 12:37PM EDT2025-03-21137.23155.55157.300.00-4734752.47%
NVDA250620C008400002024-04-22 2:10PM EDT2025-06-20166.90175.65177.500.00-233652.34%
NVDA250919C008400002024-04-18 11:32AM EDT2025-09-19223.62191.60203.800.00--153.10%
NVDA251219C008400002024-04-18 12:40PM EDT2025-12-19244.95214.90216.950.00-47453.45%
NVDA260116C008400002024-04-19 2:40PM EDT2026-01-16197.87219.70221.800.00-834453.43%
NVDA260618C008400002024-04-22 11:51AM EDT2026-06-18224.88245.70247.800.00-42453.68%
NVDA261218C008400002024-04-23 10:05AM EDT2026-12-18271.00271.00277.05+18.61+7.37%822653.85%
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
NVDA240426P008400002024-04-23 10:20AM EDT2024-04-2630.6929.5529.90-17.80-36.71%8252,14758.60%
NVDA240503P008400002024-04-23 10:21AM EDT2024-05-0338.3537.7038.05-16.73-30.37%2481,23450.04%
NVDA240510P008400002024-04-23 10:21AM EDT2024-05-1044.1343.5043.90-16.62-27.36%4054947.49%
NVDA240517P008400002024-04-23 10:20AM EDT2024-05-1750.1049.8550.25-13.70-20.76%452,06347.73%
NVDA240524P008400002024-04-22 3:56PM EDT2024-05-2481.7567.8571.000.00-12131561.94%
NVDA240531P008400002024-04-23 10:18AM EDT2024-05-3173.2971.7073.45-17.69-19.44%812759.04%
NVDA240621P008400002024-04-23 9:43AM EDT2024-06-2182.8580.4581.00-10.04-10.81%222,56053.72%
NVDA240719P008400002024-04-23 9:45AM EDT2024-07-1989.8086.8587.40-7.94-8.12%112,07648.50%
NVDA240816P008400002024-04-22 2:41PM EDT2024-08-1698.5094.0594.75-8.00-7.51%178046.22%
NVDA240920P008400002024-04-22 2:32PM EDT2024-09-20109.85107.90108.70-6.95-5.95%373147.13%
NVDA241018P008400002024-04-22 3:14PM EDT2024-10-18114.01111.55112.70-8.65-7.05%18945.04%
NVDA241115P008400002024-04-23 9:30AM EDT2024-11-15122.80118.65119.95-6.58-5.09%135244.83%
NVDA241220P008400002024-04-23 10:19AM EDT2024-12-20128.14125.95127.30-15.71-10.92%159744.23%
NVDA250117P008400002024-04-22 3:06PM EDT2025-01-17139.73129.90131.250.00-81,38843.28%
NVDA250221P008400002024-04-22 12:52PM EDT2025-02-21152.15135.90137.500.00-75542.83%
NVDA250321P008400002024-04-19 3:13PM EDT2025-03-21165.00140.25142.150.00-115142.49%
NVDA250620P008400002024-04-19 3:00PM EDT2025-06-20179.00153.80155.400.00-2029241.45%
NVDA251219P008400002024-04-12 9:45AM EDT2025-12-19153.25175.30177.400.00-12939.98%
NVDA260116P008400002024-04-16 12:06PM EDT2026-01-16162.95178.85180.850.00-101539.91%
NVDA260618P008400002024-04-19 3:08PM EDT2026-06-18215.43192.40194.650.00-11538.76%
NVDA261218P008400002024-04-19 2:02PM EDT2026-12-18218.92206.70214.850.00-112538.83%