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
815.61+18.84 (+2.36%)
市場開市。 截至 10:44AM EDT。
價內期權
拍板:1030.00
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
NVDA240426C010300002024-04-25 10:09AM EDT2024-04-260.010.010.040.00-25685104.30%
NVDA240503C010300002024-04-25 10:14AM EDT2024-05-030.340.350.39+0.05+17.24%53549365.33%
NVDA240510C010300002024-04-25 10:15AM EDT2024-05-101.081.071.13+0.30+38.46%2027257.50%
NVDA240517C010300002024-04-25 10:15AM EDT2024-05-172.112.042.12+0.86+68.80%111,94853.65%
NVDA240524C010300002024-04-25 10:12AM EDT2024-05-248.959.8010.15+2.68+42.74%97467.85%
NVDA240531C010300002024-04-24 12:59PM EDT2024-05-3111.5911.1512.00+2.09+22.00%26763.84%
NVDA240621C010300002024-04-25 9:58AM EDT2024-06-2115.3717.0517.50+2.47+19.15%665858.01%
NVDA240719C010300002024-04-24 11:10AM EDT2024-07-1923.5024.5025.100.00-329754.31%
NVDA240816C010300002024-04-25 10:16AM EDT2024-08-1632.5033.0533.65+5.80+21.72%2835453.15%
NVDA240920C010300002024-04-24 1:31PM EDT2024-09-2043.7047.4548.150.00-627254.64%
NVDA241018C010300002024-04-24 2:28PM EDT2024-10-1846.5853.4554.200.00-215453.10%
NVDA241115C010300002024-04-24 2:26PM EDT2024-11-1555.0062.1063.100.00-1015253.26%
NVDA241220C010300002024-04-24 3:28PM EDT2024-12-2063.0072.7073.850.00-1015953.53%
NVDA250117C010300002024-04-25 10:01AM EDT2025-01-1774.7980.0080.90-0.86-1.14%156553.35%
NVDA250221C010300002024-04-25 10:12AM EDT2025-02-2187.6789.2590.75-14.78-14.43%115753.50%
NVDA250620C010300002024-04-23 1:03PM EDT2025-06-20112.96118.55119.850.00-15153.81%
NVDA251219C010300002024-04-22 2:20PM EDT2025-12-19144.16155.80157.350.00-219053.92%
NVDA260116C010300002024-04-24 12:44PM EDT2026-01-16139.10160.60162.15-10.90-7.27%16853.83%
NVDA260618C010300002024-04-24 9:40AM EDT2026-06-18193.00188.20189.700.00-14154.09%
NVDA261218C010300002024-04-25 9:36AM EDT2026-12-18203.00218.70221.65+7.08+3.61%25154.66%
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
NVDA240426P010300002024-04-19 2:19PM EDT2024-04-26240.10206.20210.850.00-200.00%
NVDA240503P010300002024-04-17 11:50AM EDT2024-05-03172.90205.60209.400.00-100.00%
NVDA240510P010300002024-04-18 9:34AM EDT2024-05-10185.00206.50210.950.00--00.00%
NVDA240517P010300002024-04-22 12:10PM EDT2024-05-17244.46205.65209.050.00-200.00%
NVDA240524P010300002024-04-23 12:25PM EDT2024-05-24212.60211.35215.650.00-131443.01%
NVDA240621P010300002024-04-19 12:49PM EDT2024-06-21232.84216.50221.050.00-116943.73%
NVDA240719P010300002024-04-12 12:10PM EDT2024-07-19175.60222.65226.350.00-27442.32%
NVDA240816P010300002024-04-11 2:50PM EDT2024-08-16176.15226.95231.100.00-219640.94%
NVDA240920P010300002024-04-12 12:31PM EDT2024-09-20197.65234.95239.450.00-1630341.45%
NVDA241018P010300002024-04-22 11:14AM EDT2024-10-18276.56239.15243.100.00-11140.13%
NVDA241115P010300002024-04-11 2:51PM EDT2024-11-15200.20243.95248.150.00-210839.87%
NVDA241220P010300002024-04-01 2:02PM EDT2024-12-20213.70250.70255.300.00-232940.08%
NVDA250117P010300002024-04-19 3:28PM EDT2025-01-17294.74254.70259.300.00-116139.59%
NVDA250221P010300002024-04-03 3:39PM EDT2025-02-21225.80258.15268.100.00-21940.57%
NVDA250620P010300002024-04-15 12:12PM EDT2025-06-20241.65269.20283.500.00-823739.14%
NVDA251219P010300002024-04-01 10:29AM EDT2025-12-19260.80294.60299.050.00-21436.61%
NVDA260116P010300002024-04-24 1:12PM EDT2026-01-16303.70297.35302.200.00-81,31236.56%
NVDA260618P010300002024-03-19 10:51AM EDT2026-06-18298.20297.20302.900.00-71232.96%
NVDA261218P010300002024-04-22 9:59AM EDT2026-12-18343.00320.25333.200.00-11235.50%