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
804.90 +9.72 (+1.22%)
市前: 08:28AM EDT
價內期權
拍板:1070.00
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
NVDA240426C010700002024-04-22 3:59PM EDT2024-04-260.050.000.000.00-27278850.00%
NVDA240503C010700002024-04-22 3:47PM EDT2024-05-030.180.000.000.00-671,72325.00%
NVDA240510C010700002024-04-22 3:47PM EDT2024-05-100.420.000.000.00-3864725.00%
NVDA240517C010700002024-04-22 2:53PM EDT2024-05-170.820.000.000.00-1151,28825.00%
NVDA240524C010700002024-04-22 3:35PM EDT2024-05-244.620.000.000.00-245325.00%
NVDA240531C010700002024-04-22 10:47AM EDT2024-05-315.740.000.000.00-11912.50%
NVDA240621C010700002024-04-22 3:49PM EDT2024-06-219.400.000.000.00-2971,64412.50%
NVDA240719C010700002024-04-22 2:10PM EDT2024-07-1914.900.000.000.00-921412.50%
NVDA240816C010700002024-04-22 3:42PM EDT2024-08-1620.100.000.000.00-4015512.50%
NVDA240920C010700002024-04-22 10:43AM EDT2024-09-2029.850.000.000.00-21906.25%
NVDA241018C010700002024-04-19 1:37PM EDT2024-10-1842.850.000.000.00-81346.25%
NVDA241115C010700002024-04-22 1:30PM EDT2024-11-1544.600.000.000.00-2626.25%
NVDA241220C010700002024-04-22 3:54PM EDT2024-12-2053.300.000.000.00-1706.25%
NVDA250117C010700002024-04-22 3:37PM EDT2025-01-1758.500.000.000.00-13746.25%
NVDA250221C010700002024-04-18 11:38AM EDT2025-02-2195.650.000.000.00-31716.25%
NVDA250620C010700002024-04-22 9:49AM EDT2025-06-2097.380.000.000.00-13886.25%
NVDA251219C010700002024-04-18 3:39PM EDT2025-12-19160.670.000.000.00-5373.13%
NVDA260116C010700002024-04-19 2:31PM EDT2026-01-16134.300.000.000.00-10803.13%
NVDA260618C010700002024-04-19 11:52AM EDT2026-06-18176.880.000.000.00-22303.13%
NVDA261218C010700002024-04-19 1:31PM EDT2026-12-18200.100.000.000.00-2283.13%
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
NVDA240426P010700002024-04-05 9:39AM EDT2024-04-26207.070.000.000.00-100.00%
NVDA240503P010700002024-04-19 2:57PM EDT2024-05-03297.300.000.000.00-600.00%
NVDA240517P010700002024-04-19 2:29PM EDT2024-05-17285.210.000.000.00-210.00%
NVDA240621P010700002024-04-22 9:36AM EDT2024-06-21295.000.000.000.00-23980.00%
NVDA240719P010700002024-04-08 11:14AM EDT2024-07-19217.050.000.000.00-1550.00%
NVDA240816P010700002024-04-01 11:25AM EDT2024-08-16213.900.000.000.00-2660.00%
NVDA240920P010700002024-04-01 10:26AM EDT2024-09-20216.400.000.000.00-4510.00%
NVDA241018P010700002024-04-19 2:14PM EDT2024-10-18300.900.000.000.00-2200.00%
NVDA241115P010700002024-04-02 10:05AM EDT2024-11-15243.450.000.000.00-2280.00%
NVDA241220P010700002024-04-01 12:41PM EDT2024-12-20241.600.000.000.00-21200.00%
NVDA250117P010700002024-04-01 1:51PM EDT2025-01-17244.800.000.000.00-22050.00%
NVDA250221P010700002024-03-26 11:49AM EDT2025-02-21238.750.000.000.00-2150.00%
NVDA250620P010700002024-03-28 9:39AM EDT2025-06-20274.250.000.000.00-1430.00%
NVDA251219P010700002024-03-20 12:57PM EDT2025-12-19299.65354.05370.800.00-21543.62%
NVDA260116P010700002024-04-01 3:16PM EDT2026-01-16291.900.000.000.00-15550.00%
NVDA260618P010700002024-04-04 2:52PM EDT2026-06-18316.130.000.000.00-1230.00%