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
887.34-18.82 (-2.08%)
市場開市。 截至 12:57PM EDT。
價內期權
拍板:1080.00
認購期權範圍2024年4月12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
NVDA240412C010800002024-04-12 12:25PM EDT2024-04-120.010.000.010.00-19878109.38%
NVDA240419C010800002024-04-12 12:06PM EDT2024-04-190.140.130.15-0.11-44.00%58594552.54%
NVDA240426C010800002024-04-12 12:12PM EDT2024-04-260.670.620.66-0.33-33.00%31048346.90%
NVDA240503C010800002024-04-12 11:37AM EDT2024-05-032.251.851.92-0.53-19.06%7926846.41%
NVDA240510C010800002024-04-12 12:19PM EDT2024-05-103.503.503.60-1.30-27.08%4632546.04%
NVDA240517C010800002024-04-12 12:33PM EDT2024-05-175.455.255.45-1.63-23.02%682,72545.59%
NVDA240524C010800002024-04-12 10:43AM EDT2024-05-2419.1518.4019.00-2.95-13.35%42560.52%
NVDA240621C010800002024-04-12 12:40PM EDT2024-06-2127.9027.6027.90-4.67-14.34%3972554.86%
NVDA240719C010800002024-04-11 3:57PM EDT2024-07-1941.9036.4036.950.00-41,04652.38%
NVDA240816C010800002024-04-12 9:50AM EDT2024-08-1647.8046.0046.45-2.20-4.40%531951.53%
NVDA240920C010800002024-04-11 11:24AM EDT2024-09-2062.5562.0062.550.00-637253.11%
NVDA241018C010800002024-04-12 11:20AM EDT2024-10-1872.2069.8570.65-4.80-6.23%222652.36%
NVDA241115C010800002024-04-10 10:07AM EDT2024-11-1569.5079.4080.000.00-159052.50%
NVDA241220C010800002024-04-12 11:07AM EDT2024-12-2091.4090.6591.60+4.95+5.73%148852.74%
NVDA250117C010800002024-04-12 11:25AM EDT2025-01-1799.7097.4098.20-2.60-2.54%852452.24%
NVDA250221C010800002024-04-10 11:49AM EDT2025-02-2198.35107.65109.100.00-26252.52%
NVDA250321C010800002024-04-11 11:24AM EDT2025-03-21116.30115.30116.350.00-37152.53%
NVDA250620C010800002024-04-12 10:58AM EDT2025-06-20138.92138.30139.40+6.45+4.87%138452.70%
NVDA251219C010800002024-04-08 2:35PM EDT2025-12-19169.87179.50180.800.00-26953.22%
NVDA260116C010800002024-04-11 1:24PM EDT2026-01-16190.61183.90185.550.00-14853.03%
NVDA260618C010800002024-04-11 1:39PM EDT2026-06-18218.93213.85215.350.00-11553.42%
NVDA261218C010800002024-04-09 12:28PM EDT2026-12-18220.83245.50248.500.00-1912653.85%
認沽盤範圍2024年4月12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
NVDA240412P010800002024-04-01 2:14PM EDT2024-04-12181.35193.00197.250.00-10228.76%
NVDA240419P010800002024-04-09 11:13AM EDT2024-04-19240.85192.70197.250.00-2079.87%
NVDA240426P010800002024-04-08 1:13PM EDT2024-04-26208.07192.25196.550.00-2055.23%
NVDA240503P010800002024-04-08 11:07AM EDT2024-05-03203.84193.75196.450.00-20053.50%
NVDA240517P010800002024-04-12 11:19AM EDT2024-05-17193.04195.50198.10+11.88+6.56%130345.59%
NVDA240621P010800002024-04-11 2:30PM EDT2024-06-21199.65212.10214.550.00-223349.96%
NVDA240719P010800002024-04-08 12:57PM EDT2024-07-19227.80218.10221.000.00-115046.88%
NVDA240816P010800002024-04-08 11:44AM EDT2024-08-16229.70224.50228.200.00-14245.62%
NVDA240920P010800002024-03-27 11:32AM EDT2024-09-20240.75234.50238.800.00-26145.61%
NVDA241018P010800002024-03-26 9:52AM EDT2024-10-18216.10239.95243.200.00-31744.05%
NVDA241115P010800002024-03-27 10:24AM EDT2024-11-15248.95245.35248.200.00-43943.14%
NVDA241220P010800002024-04-11 3:50PM EDT2024-12-20240.93252.40255.950.00-524342.89%
NVDA250117P010800002024-04-01 1:51PM EDT2025-01-17252.10254.05260.300.00-417142.19%
NVDA250221P010800002024-04-01 11:26AM EDT2025-02-21259.90258.95268.100.00-44042.29%
NVDA250321P010800002024-03-20 1:54PM EDT2025-03-21275.85265.30273.200.00-10542.08%
NVDA250620P010800002024-04-11 2:36PM EDT2025-06-20269.35279.35282.150.00-42139.82%
NVDA251219P010800002024-03-25 9:37AM EDT2025-12-19284.40300.05303.850.00-212438.24%
NVDA260116P010800002024-04-01 3:17PM EDT2026-01-16298.30301.90305.650.00-839937.79%
NVDA260618P010800002024-04-04 3:01PM EDT2026-06-18327.19315.65321.600.00-2937.05%
NVDA261218P010800002024-04-04 2:52PM EDT2026-12-18339.10329.90339.600.00-1636.53%