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
816.03+20.85 (+2.62%)
市場開市。 截至 10:20AM EDT。
價內期權
拍板:920.00
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
NVDA240426C009200002024-04-23 10:02AM EDT2024-04-260.310.300.32+0.05+17.86%1442,97554.10%
NVDA240503C009200002024-04-23 10:04AM EDT2024-05-032.032.062.12+0.35+20.11%3191,36846.34%
NVDA240510C009200002024-04-23 9:55AM EDT2024-05-104.904.454.60+1.25+34.25%11825044.16%
NVDA240517C009200002024-04-23 10:03AM EDT2024-05-177.507.407.60+1.20+18.46%1,2542,90143.72%
NVDA240524C009200002024-04-23 9:37AM EDT2024-05-2423.0022.0524.50+3.40+17.35%1838760.32%
NVDA240531C009200002024-04-23 9:56AM EDT2024-05-3125.6924.7025.90+3.29+14.69%1667056.86%
NVDA240621C009200002024-04-23 9:53AM EDT2024-06-2134.7833.8034.15+4.63+15.36%685,36853.27%
NVDA240719C009200002024-04-23 10:03AM EDT2024-07-1942.9242.6043.10+4.84+12.75%712,17650.00%
NVDA240816C009200002024-04-22 3:02PM EDT2024-08-1649.3052.9553.500.00-4093949.66%
NVDA240920C009200002024-04-23 10:03AM EDT2024-09-2068.8368.4568.90+6.28+10.04%481,91650.99%
NVDA241018C009200002024-04-22 2:04PM EDT2024-10-1871.1076.3576.800.00-315250.35%
NVDA241115C009200002024-04-23 9:48AM EDT2024-11-1587.5685.2586.10+7.73+9.68%721250.57%
NVDA241220C009200002024-04-22 3:48PM EDT2024-12-2091.7196.7097.550.00-7832051.11%
NVDA250117C009200002024-04-22 3:34PM EDT2025-01-1796.35102.55104.100.00-751,28050.60%
NVDA250221C009200002024-04-22 3:01PM EDT2025-02-21108.80112.25115.350.00-1622551.13%
NVDA250321C009200002024-04-19 2:33PM EDT2025-03-21112.70119.10123.450.00-722051.33%
NVDA250620C009200002024-04-22 1:27PM EDT2025-06-20134.35142.60144.600.00-328551.86%
NVDA251219C009200002024-04-22 12:54PM EDT2025-12-19168.47180.90184.350.00-38652.74%
NVDA260116C009200002024-04-22 9:56AM EDT2026-01-16177.17185.05187.700.00-333152.44%
NVDA260618C009200002024-04-22 12:40PM EDT2026-06-18198.54206.05219.900.00-116752.75%
NVDA261218C009200002024-04-22 3:45PM EDT2026-12-18234.70234.40251.200.00-1432053.33%
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
NVDA240426P009200002024-04-23 9:55AM EDT2024-04-26108.52107.80112.55-16.40-13.13%6216104.76%
NVDA240503P009200002024-04-23 9:52AM EDT2024-05-03110.00109.15113.20-12.33-10.08%213166.11%
NVDA240510P009200002024-04-22 3:16PM EDT2024-05-10124.03111.95115.400.00-245657.01%
NVDA240517P009200002024-04-23 9:54AM EDT2024-05-17112.82113.55117.15-19.08-14.47%1083251.20%
NVDA240524P009200002024-04-22 10:29AM EDT2024-05-24163.50127.70131.350.00-145063.64%
NVDA240531P009200002024-04-22 2:34PM EDT2024-05-31139.69129.60133.400.00-5659.78%
NVDA240621P009200002024-04-22 3:18PM EDT2024-06-21146.02136.05140.700.00-83,00954.02%
NVDA240719P009200002024-04-22 1:49PM EDT2024-07-19154.15142.25145.300.00-860549.31%
NVDA240816P009200002024-04-22 3:42PM EDT2024-08-16161.65149.30152.500.00-1538347.11%
NVDA240920P009200002024-04-22 10:40AM EDT2024-09-20182.46160.10163.000.00-182446.51%
NVDA241018P009200002024-04-15 12:36PM EDT2024-10-18132.52164.45168.050.00-218945.00%
NVDA241115P009200002024-04-22 10:40AM EDT2024-11-15190.99171.45173.700.00-112244.20%
NVDA241220P009200002024-04-19 3:24PM EDT2024-12-20207.40179.55181.100.00-1016143.71%
NVDA250117P009200002024-04-22 12:48PM EDT2025-01-17197.69182.25184.000.00-25730942.43%
NVDA250221P009200002024-04-17 11:50AM EDT2025-02-21169.25187.75191.750.00-43142.55%
NVDA250321P009200002024-04-22 3:57PM EDT2025-03-21202.34192.60196.250.00-65042.18%
NVDA250620P009200002024-04-17 1:17PM EDT2025-06-20191.40206.45208.650.00-2411940.92%
NVDA250919P009200002024-04-18 11:41AM EDT2025-09-19197.32212.10224.900.00--141.34%
NVDA251219P009200002024-04-11 3:17PM EDT2025-12-19192.96227.10230.300.00-18539.40%
NVDA260116P009200002024-04-22 9:56AM EDT2026-01-16241.47229.05231.850.00-314238.88%
NVDA260618P009200002024-04-19 10:18AM EDT2026-06-18239.00236.50250.800.00-1438.87%
NVDA261218P009200002024-04-17 9:30AM EDT2026-12-18235.05254.75263.900.00-87737.50%