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
795.18+33.18 (+4.35%)
收市:04:00PM EDT
806.40 +11.22 (+1.41%)
市前: 07:15AM EDT
價內期權
拍板:1010.00
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
NVDA240426C010100002024-04-22 3:52PM EDT2024-04-260.050.000.000.00-3581,38250.00%
NVDA240503C010100002024-04-22 3:38PM EDT2024-05-030.330.000.000.00-22055025.00%
NVDA240510C010100002024-04-22 3:38PM EDT2024-05-100.770.000.000.00-15049525.00%
NVDA240517C010100002024-04-22 3:55PM EDT2024-05-171.610.000.000.00-312012.50%
NVDA240524C010100002024-04-22 3:22PM EDT2024-05-248.400.000.000.00-5911612.50%
NVDA240531C010100002024-04-22 3:59PM EDT2024-05-319.670.000.000.00-17012.50%
NVDA240621C010100002024-04-22 3:54PM EDT2024-06-2114.300.000.000.00-13590212.50%
NVDA240719C010100002024-04-22 3:35PM EDT2024-07-1921.000.000.000.00-3860112.50%
NVDA240816C010100002024-04-22 10:26AM EDT2024-08-1624.300.000.000.00-31986.25%
NVDA240920C010100002024-04-22 3:08PM EDT2024-09-2042.450.000.000.00-305606.25%
NVDA241018C010100002024-04-22 11:29AM EDT2024-10-1844.670.000.000.00-406.25%
NVDA241115C010100002024-04-22 2:42PM EDT2024-11-1555.690.000.000.00-211196.25%
NVDA241220C010100002024-04-22 1:31PM EDT2024-12-2067.060.000.000.00-1506.25%
NVDA250117C010100002024-04-22 2:07PM EDT2025-01-1772.170.000.000.00-294656.25%
NVDA250221C010100002024-04-19 2:14PM EDT2025-02-2184.900.000.000.00-51096.25%
NVDA250620C010100002024-04-22 11:55AM EDT2025-06-20104.800.000.000.00-56913.13%
NVDA251219C010100002024-04-22 3:25PM EDT2025-12-19146.950.000.000.00-41523.13%
NVDA260116C010100002024-04-22 3:35PM EDT2026-01-16150.100.000.000.00-2823.13%
NVDA260618C010100002024-04-18 11:47AM EDT2026-06-18217.950.000.000.00-1333.13%
NVDA261218C010100002024-04-22 3:46PM EDT2026-12-18207.200.000.000.00-6843.13%
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
NVDA240426P010100002024-04-19 2:15PM EDT2024-04-26223.050.000.000.00-200.00%
NVDA240503P010100002024-04-19 3:37PM EDT2024-05-03246.200.000.000.00-2600.00%
NVDA240510P010100002024-04-19 3:30PM EDT2024-05-10240.300.000.000.00-100.00%
NVDA240517P010100002024-04-19 3:34PM EDT2024-05-17243.460.000.000.00-1051550.00%
NVDA240524P010100002024-04-11 2:57PM EDT2024-05-24138.910.000.000.00--10.00%
NVDA240531P010100002024-04-18 3:48PM EDT2024-05-31176.000.000.000.00--30.00%
NVDA240621P010100002024-04-09 11:04AM EDT2024-06-21146.700.000.000.00-22150.00%
NVDA240719P010100002024-04-12 3:52PM EDT2024-07-19165.050.000.000.00-61570.00%
NVDA240816P010100002024-04-01 9:51AM EDT2024-08-16160.600.000.000.00-600.00%
NVDA240920P010100002024-04-19 2:12PM EDT2024-09-20245.500.000.000.00-162990.00%
NVDA241018P010100002024-03-25 3:43PM EDT2024-10-18167.400.000.000.00-1900.00%
NVDA241115P010100002024-03-28 9:34AM EDT2024-11-15201.800.000.000.00-1990.00%
NVDA241220P010100002024-04-19 2:15PM EDT2024-12-20263.700.000.000.00-300.00%
NVDA250117P010100002024-04-19 3:28PM EDT2025-01-17278.740.000.000.00-200.00%
NVDA250221P010100002024-04-03 3:26PM EDT2025-02-21212.750.000.000.00-2370.00%
NVDA250620P010100002024-04-17 1:05PM EDT2025-06-20248.430.000.000.00-1000.00%
NVDA251219P010100002024-04-17 12:10PM EDT2025-12-19268.360.000.000.00-2600.00%
NVDA260116P010100002024-04-01 10:29AM EDT2026-01-16250.350.000.000.00-2270.00%
NVDA260618P010100002024-04-09 10:19AM EDT2026-06-18284.630.000.000.00-6310.00%
NVDA261218P010100002024-04-12 9:59AM EDT2026-12-18283.700.000.000.00-120.00%