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
819.00+23.82 (+3.00%)
市場開市。 截至 11:05AM EDT。
價內期權
拍板:880.00
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
NVDA240426C008800002024-04-23 10:48AM EDT2024-04-261.901.831.89+1.05+129.63%4,5267,51350.93%
NVDA240503C008800002024-04-23 10:49AM EDT2024-05-038.058.058.15+3.80+89.41%9421,78049.32%
NVDA240510C008800002024-04-23 10:50AM EDT2024-05-1013.2513.2013.40+5.45+69.43%94082447.83%
NVDA240517C008800002024-04-23 10:49AM EDT2024-05-1718.5518.7519.00+6.80+57.87%7517,63348.25%
NVDA240524C008800002024-04-23 10:32AM EDT2024-05-2440.3538.4539.25+11.36+39.19%2745964.74%
NVDA240531C008800002024-04-23 10:42AM EDT2024-05-3142.5041.3542.30+10.45+32.61%3012761.53%
NVDA240621C008800002024-04-23 10:38AM EDT2024-06-2151.9050.8551.25+11.19+27.49%9642,76556.75%
NVDA240719C008800002024-04-23 10:45AM EDT2024-07-1962.0061.3561.80+11.70+23.26%781,25153.51%
NVDA240816C008800002024-04-23 9:56AM EDT2024-08-1666.5072.1072.75+5.05+8.22%2139252.54%
NVDA240920C008800002024-04-23 10:39AM EDT2024-09-2089.9689.2089.85+14.09+18.57%72,04654.20%
NVDA241018C008800002024-04-22 2:08PM EDT2024-10-1891.2497.4098.35+6.24+7.34%280653.43%
NVDA241115C008800002024-04-22 3:26PM EDT2024-11-1593.20106.40107.550.00-525253.38%
NVDA241220C008800002024-04-23 10:36AM EDT2024-12-20119.48118.00118.95+14.98+14.33%670253.70%
NVDA250117C008800002024-04-23 10:19AM EDT2025-01-17127.00125.50126.15+16.50+14.93%71,71853.46%
NVDA250221C008800002024-04-19 10:24AM EDT2025-02-21136.70134.80136.100.00-210653.53%
NVDA250321C008800002024-04-23 10:41AM EDT2025-03-21143.44142.35144.05+20.04+16.24%243153.73%
NVDA250620C008800002024-04-22 2:11PM EDT2025-06-20152.35164.50165.850.00-429953.92%
NVDA250919C008800002024-04-23 10:00AM EDT2025-09-19177.32181.85191.00+14.82+9.12%5254.49%
NVDA251219C008800002024-04-19 2:14PM EDT2025-12-19186.00204.05205.550.00-516554.72%
NVDA260116C008800002024-04-19 12:36PM EDT2026-01-16202.75207.55209.050.00-450154.34%
NVDA260618C008800002024-04-23 10:04AM EDT2026-06-18227.95236.05237.70+20.07+9.65%15254.97%
NVDA261218C008800002024-04-23 9:30AM EDT2026-12-18257.15263.60267.10+21.71+9.22%565155.18%
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
NVDA240426P008800002024-04-23 10:44AM EDT2024-04-2658.8958.6559.50-27.39-31.75%451,4890.00%
NVDA240503P008800002024-04-23 10:44AM EDT2024-05-0364.0064.4564.95-24.63-27.79%6541738.08%
NVDA240510P008800002024-04-23 10:34AM EDT2024-05-1065.8968.5069.00-28.87-30.47%3425938.28%
NVDA240517P008800002024-04-23 10:47AM EDT2024-05-1772.2572.3572.80-20.03-21.71%1886,31738.29%
NVDA240524P008800002024-04-22 3:36PM EDT2024-05-2498.6590.0593.20-12.86-11.53%919255.81%
NVDA240531P008800002024-04-22 10:32AM EDT2024-05-31102.6192.2094.95-24.43-19.23%55252.49%
NVDA240621P008800002024-04-23 10:21AM EDT2024-06-21100.45100.35101.85-21.67-17.74%151,31748.85%
NVDA240719P008800002024-04-22 2:07PM EDT2024-07-19124.70108.00108.850.00-1786244.83%
NVDA240816P008800002024-04-22 3:42PM EDT2024-08-16123.72115.80116.50-9.63-7.22%119943.28%
NVDA240920P008800002024-04-23 10:31AM EDT2024-09-20128.72128.35128.85-13.79-9.68%298243.88%
NVDA241018P008800002024-04-23 9:43AM EDT2024-10-18140.00133.55134.65-12.80-8.38%132242.85%
NVDA241115P008800002024-04-22 3:47PM EDT2024-11-15153.98139.40140.800.00-178942.35%
NVDA241220P008800002024-04-19 3:49PM EDT2024-12-20184.95147.65149.100.00-342642.30%
NVDA250117P008800002024-04-23 9:59AM EDT2025-01-17157.25151.20152.40-9.75-5.84%9985941.22%
NVDA250221P008800002024-04-19 2:21PM EDT2025-02-21176.73157.30159.150.00-1841.05%
NVDA250321P008800002024-04-19 3:16PM EDT2025-03-21193.90162.05163.650.00-312140.73%
NVDA250620P008800002024-04-22 11:51AM EDT2025-06-20195.77174.75176.500.00-1821039.75%
NVDA251219P008800002024-04-22 9:35AM EDT2025-12-19220.00196.40198.600.00-15338.52%
NVDA260116P008800002024-04-22 1:50PM EDT2026-01-16211.43198.45200.750.00-29838.16%
NVDA260618P008800002024-04-11 1:08PM EDT2026-06-18190.17213.85216.250.00-31437.51%
NVDA261218P008800002024-04-19 12:36PM EDT2026-12-18238.18227.40236.000.00-46537.56%