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
817.19+20.42 (+2.56%)
市場開市。 截至 11:00AM EDT。
價內期權
拍板:1110.00
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
NVDA240426C011100002024-04-25 9:45AM EDT2024-04-260.010.000.020.00-1923125.00%
NVDA240503C011100002024-04-25 10:18AM EDT2024-05-030.130.080.11+0.03+30.00%51642170.90%
NVDA240510C011100002024-04-25 10:15AM EDT2024-05-100.400.340.40+0.11+37.93%316861.82%
NVDA240517C011100002024-04-25 10:41AM EDT2024-05-170.720.700.75+0.18+33.33%586456.35%
NVDA240524C011100002024-04-24 3:48PM EDT2024-05-243.063.854.150.00-1611966.01%
NVDA240531C011100002024-04-22 1:16PM EDT2024-05-313.895.005.400.00-31062.87%
NVDA240621C011100002024-04-25 10:42AM EDT2024-06-218.508.608.90+1.48+21.08%1594956.83%
NVDA240719C011100002024-04-24 2:32PM EDT2024-07-1913.8513.5513.85+2.85+25.91%648052.73%
NVDA240816C011100002024-04-25 10:11AM EDT2024-08-1619.6020.0020.40+2.60+15.29%1418951.62%
NVDA240920C011100002024-04-24 3:37PM EDT2024-09-2026.7031.1031.800.00-423252.74%
NVDA241018C011100002024-04-24 11:43AM EDT2024-10-1837.0536.7537.500.00-108951.60%
NVDA241115C011100002024-04-24 3:45PM EDT2024-11-1538.0043.9044.650.00-1116851.53%
NVDA241220C011100002024-04-24 3:56PM EDT2024-12-2047.8053.7054.450.00-518151.95%
NVDA250117C011100002024-04-25 10:07AM EDT2025-01-1757.3559.0560.05-5.95-9.40%133951.38%
NVDA250221C011100002024-04-19 12:19PM EDT2025-02-2168.7767.7569.050.00-58051.61%
NVDA250620C011100002024-04-19 1:28PM EDT2025-06-2093.5094.7095.900.00-214751.87%
NVDA251219C011100002024-04-19 2:13PM EDT2025-12-19123.35132.35133.850.00-1552.54%
NVDA260116C011100002024-04-23 10:32AM EDT2026-01-16140.95136.20137.800.00-1838152.27%
NVDA260618C011100002024-04-22 10:26AM EDT2026-06-18139.05163.95165.300.00-102752.69%
NVDA261218C011100002024-04-19 3:14PM EDT2026-12-18170.15192.45195.350.00-145452.96%
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
NVDA240426P011100002024-04-12 10:30AM EDT2024-04-26216.45291.60296.100.00-10201.47%
NVDA240503P011100002024-04-15 1:33PM EDT2024-05-03240.15292.10296.400.00-2099.96%
NVDA240510P011100002024-04-10 2:32PM EDT2024-05-10245.85292.30297.250.00-12079.02%
NVDA240517P011100002024-04-17 2:56PM EDT2024-05-17263.35292.85296.200.00-304064.39%
NVDA240524P011100002024-04-18 12:38PM EDT2024-05-24256.00292.90297.300.00--259.31%
NVDA240621P011100002024-04-23 9:51AM EDT2024-06-21304.59295.55300.000.00-425354.16%
NVDA240719P011100002024-04-18 9:39AM EDT2024-07-19293.05298.80302.700.00-21048.21%
NVDA240816P011100002024-04-01 11:44AM EDT2024-08-16247.20301.10305.450.00-61244.79%
NVDA240920P011100002024-04-25 10:23AM EDT2024-09-20306.00307.35311.65+18.40+6.40%23144.18%
NVDA241018P011100002024-03-07 2:08PM EDT2024-10-18254.15263.65270.700.00--290.00%
NVDA241115P011100002024-03-26 9:55AM EDT2024-11-15243.40313.85318.750.00-26541.95%
NVDA241220P011100002024-04-04 10:44AM EDT2024-12-20269.25319.40323.650.00-29141.29%
NVDA250117P011100002024-04-11 3:27PM EDT2025-01-17270.10321.75325.750.00-111740.06%
NVDA250221P011100002024-04-01 11:06AM EDT2025-02-21278.00324.45334.050.00-41341.18%
NVDA250620P011100002024-03-20 1:16PM EDT2025-06-20309.05372.00387.650.00-205251.77%
NVDA251219P011100002024-04-02 11:11AM EDT2025-12-19324.85352.45368.000.00-41938.35%
NVDA260116P011100002024-03-21 12:51PM EDT2026-01-16315.05391.75403.800.00-125246.18%
NVDA260618P011100002024-02-02 1:57PM EDT2026-06-18458.05353.55358.550.00-12931.50%
NVDA261218P011100002024-04-23 11:52AM EDT2026-12-18381.00377.95391.900.00-272735.03%