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
811.86+16.68 (+2.10%)
市場開市。 截至 10:15AM EDT。
價內期權
拍板:900.00
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
NVDA240426C009000002024-04-23 9:59AM EDT2024-04-260.570.600.63+0.12+26.67%4,07817,18353.47%
NVDA240503C009000002024-04-23 9:57AM EDT2024-05-033.723.653.75+1.06+41.73%1,3163,56548.18%
NVDA240510C009000002024-04-23 9:58AM EDT2024-05-107.156.857.05+1.81+33.90%1532,00545.79%
NVDA240517C009000002024-04-23 9:58AM EDT2024-05-1711.0510.8511.00+2.40+29.27%1,74214,42745.70%
NVDA240524C009000002024-04-23 9:59AM EDT2024-05-2428.3528.1028.70+4.35+17.79%901,78062.34%
NVDA240531C009000002024-04-23 9:52AM EDT2024-05-3130.4530.5531.65+3.81+14.30%181,34359.29%
NVDA240621C009000002024-04-23 9:57AM EDT2024-06-2140.1039.5039.95+4.90+13.92%22519,38354.90%
NVDA240719C009000002024-04-23 9:53AM EDT2024-07-1950.6549.5549.95+7.45+17.25%1425,25951.95%
NVDA240816C009000002024-04-23 9:50AM EDT2024-08-1658.8459.9560.45+5.84+11.02%191,76051.14%
NVDA240920C009000002024-04-23 9:58AM EDT2024-09-2076.5075.6576.15+7.70+11.19%173,48052.48%
NVDA241018C009000002024-04-23 9:50AM EDT2024-10-1883.0084.2084.85+4.65+5.93%195052.03%
NVDA241115C009000002024-04-22 3:50PM EDT2024-11-1591.9492.5093.95+5.94+6.91%284151.96%
NVDA241220C009000002024-04-23 9:45AM EDT2024-12-20106.39104.75106.05+10.67+11.15%41,43352.67%
NVDA250117C009000002024-04-23 9:48AM EDT2025-01-17113.10111.30112.05+9.00+8.65%573,82052.12%
NVDA250221C009000002024-04-23 9:44AM EDT2025-02-21121.26120.30125.00+5.27+4.54%233652.75%
NVDA250321C009000002024-04-23 9:42AM EDT2025-03-21127.65127.60130.10+5.40+4.42%272152.48%
NVDA250620C009000002024-04-23 9:37AM EDT2025-06-20151.00150.30152.20+6.10+4.21%21,09452.95%
NVDA250919C009000002024-04-19 11:11AM EDT2025-09-19181.10166.20175.900.00-1153.23%
NVDA251219C009000002024-04-23 9:39AM EDT2025-12-19187.45189.25190.65+8.75+4.90%166353.67%
NVDA260116C009000002024-04-23 9:47AM EDT2026-01-16195.60192.95196.50+9.60+5.16%221,69853.61%
NVDA260618C009000002024-04-23 9:43AM EDT2026-06-18222.00220.05221.75+18.00+8.82%11,11553.78%
NVDA261218C009000002024-04-23 9:47AM EDT2026-12-18252.15245.20256.25+15.60+6.59%121,20254.34%
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
NVDA240426P009000002024-04-23 9:56AM EDT2024-04-2690.5987.6589.65-13.91-13.31%661,52051.81%
NVDA240503P009000002024-04-22 3:47PM EDT2024-05-03105.4089.8593.600.00-7768753.88%
NVDA240510P009000002024-04-23 9:32AM EDT2024-05-1095.4492.4595.00-10.50-9.91%322845.37%
NVDA240517P009000002024-04-23 9:33AM EDT2024-05-1797.0096.2596.80-10.25-9.56%54,35141.77%
NVDA240524P009000002024-04-23 9:48AM EDT2024-05-24112.35110.85114.00-12.64-10.11%237057.50%
NVDA240531P009000002024-04-22 9:35AM EDT2024-05-31116.05114.10117.05-25.41-17.96%157655.46%
NVDA240621P009000002024-04-23 9:38AM EDT2024-06-21123.50120.35123.70-9.90-7.42%112,83250.13%
NVDA240719P009000002024-04-22 3:30PM EDT2024-07-19139.25127.20129.500.00-1782346.43%
NVDA240816P009000002024-04-22 3:45PM EDT2024-08-16146.37134.05137.250.00-14674744.90%
NVDA240920P009000002024-04-22 1:39PM EDT2024-09-20158.60146.50147.900.00-52,52144.62%
NVDA241018P009000002024-04-22 10:15AM EDT2024-10-18153.80152.40153.70-14.20-8.45%134443.60%
NVDA241115P009000002024-04-22 2:11PM EDT2024-11-15166.40158.25159.600.00-2224443.00%
NVDA241220P009000002024-04-23 9:41AM EDT2024-12-20169.05165.75167.30-5.15-2.96%154242.72%
NVDA250117P009000002024-04-22 3:08PM EDT2025-01-17177.64168.70170.500.00-1402,96441.60%
NVDA250221P009000002024-04-19 3:42PM EDT2025-02-21207.00174.10177.900.00-14141.65%
NVDA250321P009000002024-04-18 3:18PM EDT2025-03-21167.18178.70182.350.00-112641.31%
NVDA250620P009000002024-04-22 10:40AM EDT2025-06-20210.10192.45194.650.00-569740.14%
NVDA251219P009000002024-04-19 2:44PM EDT2025-12-19235.00213.45216.500.00-314638.82%
NVDA260116P009000002024-04-22 1:57PM EDT2026-01-16224.41215.35218.800.00-239638.49%
NVDA260618P009000002024-04-19 10:24AM EDT2026-06-18230.05227.80237.050.00-16338.40%
NVDA261218P009000002024-04-22 3:08PM EDT2026-12-18251.03243.30249.950.00-615837.06%