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
823.43+28.26 (+3.55%)
市場開市。 截至 10:31AM EDT。
價內期權
拍板:980.00
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
NVDA240426C009800002024-04-23 9:55AM EDT2024-04-260.080.080.11-0.01-8.33%441,99964.45%
NVDA240503C009800002024-04-23 10:16AM EDT2024-05-030.640.600.63+0.09+16.36%11497549.73%
NVDA240510C009800002024-04-23 9:59AM EDT2024-05-101.591.541.60+0.38+31.40%516545.67%
NVDA240517C009800002024-04-23 10:08AM EDT2024-05-173.123.203.30+0.63+25.30%364,02545.14%
NVDA240524C009800002024-04-23 10:02AM EDT2024-05-2413.0012.8513.35+2.18+20.15%228958.95%
NVDA240531C009800002024-04-23 9:52AM EDT2024-05-3115.0414.6015.50+2.66+21.49%116556.08%
NVDA240621C009800002024-04-23 10:07AM EDT2024-06-2121.9021.6522.05+2.90+15.26%2685552.16%
NVDA240719C009800002024-04-23 10:13AM EDT2024-07-1930.0029.6530.15+4.00+15.38%1280249.44%
NVDA240816C009800002024-04-23 10:09AM EDT2024-08-1638.8539.3039.85+5.20+15.45%626849.13%
NVDA240920C009800002024-04-22 3:22PM EDT2024-09-2048.3552.9553.650.00-91,27850.05%
NVDA241018C009800002024-04-22 2:11PM EDT2024-10-1856.3060.3561.250.00-36749.65%
NVDA241115C009800002024-04-23 9:55AM EDT2024-11-1569.6069.9071.20+4.38+6.72%339850.10%
NVDA241220C009800002024-04-22 11:55AM EDT2024-12-2070.2880.0081.050.00-1538350.18%
NVDA250117C009800002024-04-22 3:37PM EDT2025-01-1778.7287.3588.700.00-2555150.21%
NVDA250221C009800002024-04-22 10:32AM EDT2025-02-2183.4596.2598.300.00-29450.37%
NVDA250321C009800002024-04-22 2:43PM EDT2025-03-2195.40103.40105.450.00-1318750.50%
NVDA250620C009800002024-04-22 12:33PM EDT2025-06-20125.55125.00126.60+12.92+11.47%28750.81%
NVDA250919C009800002024-04-18 11:34AM EDT2025-09-19170.82142.20149.250.00--5451.21%
NVDA251219C009800002024-04-19 3:46PM EDT2025-12-19140.00164.60166.800.00-109351.93%
NVDA260116C009800002024-04-22 12:53PM EDT2026-01-16154.19167.90170.150.00-126751.54%
NVDA260618C009800002024-04-19 1:57PM EDT2026-06-18190.33194.50197.000.00-95251.84%
NVDA261218C009800002024-04-22 10:50AM EDT2026-12-18204.00223.55228.500.00-15352.45%
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
NVDA240426P009800002024-04-18 9:33AM EDT2024-04-26134.20166.10171.000.00-21161.76%
NVDA240503P009800002024-04-19 3:39PM EDT2024-05-03215.43166.05170.900.00-17097.34%
NVDA240510P009800002024-04-22 2:07PM EDT2024-05-10185.67166.70170.950.00-1476.85%
NVDA240517P009800002024-04-23 9:31AM EDT2024-05-17175.31167.40171.25-16.91-8.80%130766.10%
NVDA240524P009800002024-04-18 9:35AM EDT2024-05-24157.80174.85179.050.00-4569.47%
NVDA240621P009800002024-04-22 9:31AM EDT2024-06-21215.00181.25184.900.00-2546756.58%
NVDA240719P009800002024-04-22 1:18PM EDT2024-07-19204.75185.60188.950.00-317251.10%
NVDA240816P009800002024-04-16 9:43AM EDT2024-08-16160.85189.80194.350.00-112247.88%
NVDA240920P009800002024-04-19 2:49PM EDT2024-09-20236.82201.30204.400.00-318747.27%
NVDA241018P009800002024-04-19 2:15PM EDT2024-10-18228.65206.35210.450.00-54746.26%
NVDA241115P009800002024-04-18 9:50AM EDT2024-11-15196.80209.30214.050.00-14544.58%
NVDA241220P009800002024-04-17 3:38PM EDT2024-12-20205.75218.20221.900.00-426844.33%
NVDA250117P009800002024-04-23 9:37AM EDT2025-01-17226.42219.80224.30-31.04-12.06%127642.85%
NVDA250221P009800002024-04-17 2:28PM EDT2025-02-21209.80224.00234.750.00-22243.92%
NVDA250321P009800002024-04-12 12:24PM EDT2025-03-21198.50225.65236.450.00-84642.59%
NVDA250620P009800002024-04-18 10:39AM EDT2025-06-20227.07244.30246.750.00-86140.72%
NVDA250919P009800002024-04-18 11:40AM EDT2025-09-19234.05249.50262.050.00--1840.92%
NVDA251219P009800002024-04-11 1:42PM EDT2025-12-19229.05265.00268.350.00-148739.22%
NVDA260116P009800002024-04-23 9:43AM EDT2026-01-16266.90265.80269.15+31.80+13.53%18938.53%
NVDA260618P009800002024-04-08 11:12AM EDT2026-06-18257.35278.00285.250.00-91437.93%
NVDA261218P009800002024-04-16 11:12AM EDT2026-12-18271.27286.35303.700.00-41937.62%