香港股市 將在 6 小時 33 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:1050.00
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
NVDA240426C010500002024-04-19 3:59PM EDT2024-04-260.230.230.45+0.12+109.09%1,2412,153104.79%
NVDA240503C010500002024-04-19 3:58PM EDT2024-05-030.450.430.44-0.19-29.69%1,46864373.44%
NVDA240510C010500002024-04-19 3:55PM EDT2024-05-100.800.480.85-0.63-44.06%36429162.65%
NVDA240517C010500002024-04-19 3:59PM EDT2024-05-171.251.161.31-1.55-55.36%7,2689,63159.09%
NVDA240524C010500002024-04-19 3:58PM EDT2024-05-245.905.456.15-7.60-56.30%12426270.65%
NVDA240531C010500002024-04-19 3:42PM EDT2024-05-317.006.307.45-8.35-54.40%885766.95%
NVDA240621C010500002024-04-19 3:59PM EDT2024-06-2110.5110.2010.70-10.69-50.42%1,5542,32660.56%
NVDA240719C010500002024-04-19 3:56PM EDT2024-07-1914.9614.8515.30-13.94-48.24%10681355.79%
NVDA240816C010500002024-04-19 3:57PM EDT2024-08-1620.9520.2021.10-17.21-45.10%22539453.81%
NVDA240920C010500002024-04-19 3:57PM EDT2024-09-2030.4030.2531.05-22.45-42.48%1140754.33%
NVDA241018C010500002024-04-19 2:45PM EDT2024-10-1839.6535.6036.65-21.45-35.11%2211253.22%
NVDA241115C010500002024-04-19 2:20PM EDT2024-11-1551.0042.0543.20-21.00-29.17%214952.98%
NVDA241220C010500002024-04-19 3:57PM EDT2024-12-2051.5050.8052.25-31.67-38.08%2850553.21%
NVDA250117C010500002024-04-19 3:58PM EDT2025-01-1757.0055.8057.15-27.71-32.71%1401,02952.54%
NVDA250221C010500002024-04-19 3:10PM EDT2025-02-2168.2563.9565.80-32.65-32.36%134052.79%
NVDA250620C010500002024-04-19 2:57PM EDT2025-06-2093.3088.7590.40-33.70-26.54%2439252.80%
NVDA251219C010500002024-04-19 2:44PM EDT2025-12-19130.00123.20125.15-36.65-21.99%1210853.19%
NVDA260116C010500002024-04-19 3:47PM EDT2026-01-16125.79127.00129.30-42.33-25.18%10044553.00%
NVDA260618C010500002024-04-19 2:05PM EDT2026-06-18165.90152.65154.70-23.50-12.41%104853.31%
NVDA261218C010500002024-04-19 3:31PM EDT2026-12-18185.20177.65182.50-45.70-19.79%1,04040953.35%
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
NVDA240426P010500002024-04-19 10:51AM EDT2024-04-26226.74285.45290.35+57.82+34.23%20139.84%
NVDA240503P010500002024-04-18 9:54AM EDT2024-05-03208.50285.40290.350.00-3095.02%
NVDA240510P010500002024-04-12 11:40AM EDT2024-05-10158.20280.35295.350.00-1097.44%
NVDA240517P010500002024-04-19 3:23PM EDT2024-05-17279.75279.70294.60+86.48+44.75%4630881.73%
NVDA240524P010500002024-04-19 3:46PM EDT2024-05-24294.37287.55293.45+97.58+49.59%6759.45%
NVDA240531P010500002024-04-19 3:46PM EDT2024-05-31294.81286.10294.05+109.89+59.43%6752.36%
NVDA240621P010500002024-04-19 3:20PM EDT2024-06-21284.50288.05295.95+76.50+36.78%441756.44%
NVDA240719P010500002024-04-12 9:55AM EDT2024-07-19187.49292.55298.050.00-313849.77%
NVDA240816P010500002024-04-11 2:13PM EDT2024-08-16190.90295.30300.800.00-63646.48%
NVDA240920P010500002024-04-18 2:56PM EDT2024-09-20237.85301.00306.000.00-1225345.24%
NVDA241018P010500002024-04-01 11:06AM EDT2024-10-18211.35303.60308.750.00-21843.56%
NVDA241115P010500002024-03-21 1:21PM EDT2024-11-15219.20307.05312.150.00-119742.68%
NVDA241220P010500002024-04-12 3:11PM EDT2024-12-20236.15308.95317.050.00-484242.20%
NVDA250117P010500002024-04-19 1:15PM EDT2025-01-17280.04311.55318.85+53.14+23.42%131540.88%
NVDA250221P010500002024-03-26 3:56PM EDT2025-02-21232.00312.20326.850.00-264042.11%
NVDA250620P010500002024-03-21 10:21AM EDT2025-06-20253.70324.35339.450.00-62540.29%
NVDA251219P010500002024-04-17 12:40PM EDT2025-12-19297.50340.05355.550.00-64038.29%
NVDA260116P010500002024-04-01 3:16PM EDT2026-01-16278.60344.70357.100.00-425537.86%
NVDA260618P010500002024-02-01 1:23PM EDT2026-06-18434.75311.10315.700.00--423.11%
NVDA261218P010500002024-04-08 1:21PM EDT2026-12-18320.65364.20382.000.00-33035.93%