香港股市 將收市,收市時間:2 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
796.77-27.46 (-3.33%)
收市:04:00PM EDT
791.13 -5.64 (-0.71%)
市前: 04:08AM EDT
價內期權
拍板:1130.00
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
NVDA240426C011300002024-04-24 1:02PM EDT2024-04-260.010.000.000.00-259050.00%
NVDA240503C011300002024-04-24 3:59PM EDT2024-05-030.120.000.000.00-268050.00%
NVDA240510C011300002024-04-24 9:55AM EDT2024-05-100.290.000.000.00-1025.00%
NVDA240517C011300002024-04-24 3:58PM EDT2024-05-170.450.000.000.00-58025.00%
NVDA240524C011300002024-04-24 3:08PM EDT2024-05-242.560.000.000.00-43025.00%
NVDA240531C011300002024-04-24 1:56PM EDT2024-05-313.650.000.000.00-1025.00%
NVDA240621C011300002024-04-24 3:45PM EDT2024-06-215.800.000.000.00-30012.50%
NVDA240719C011300002024-04-24 9:51AM EDT2024-07-1914.160.000.000.00-3012.50%
NVDA240816C011300002024-04-24 2:48PM EDT2024-08-1614.800.000.000.00-14012.50%
NVDA240920C011300002024-04-23 10:35AM EDT2024-09-2029.870.000.000.00-2012.50%
NVDA241018C011300002024-04-24 3:21PM EDT2024-10-1829.800.000.000.00-13012.50%
NVDA241115C011300002024-04-24 3:54PM EDT2024-11-1535.900.000.000.00-106.25%
NVDA241220C011300002024-04-23 12:50PM EDT2024-12-2049.900.000.000.00-106.25%
NVDA250117C011300002024-04-24 10:18AM EDT2025-01-1759.010.000.000.00-106.25%
NVDA250221C011300002024-04-19 12:47PM EDT2025-02-2165.700.000.000.00-206.25%
NVDA250620C011300002024-04-19 2:38PM EDT2025-06-2080.000.000.000.00-306.25%
NVDA251219C011300002024-04-18 12:07PM EDT2025-12-19148.970.000.000.00-206.25%
NVDA260116C011300002024-04-22 12:38PM EDT2026-01-16117.830.000.000.00-1006.25%
NVDA260618C011300002024-04-24 1:02PM EDT2026-06-18156.100.000.000.00-203.13%
NVDA261218C011300002024-04-24 3:57PM EDT2026-12-18178.170.000.000.00-103.13%
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
NVDA240426P011300002024-04-01 10:36AM EDT2024-04-26214.400.000.000.00--00.00%
NVDA240503P011300002024-04-01 1:29PM EDT2024-05-03232.800.000.000.00-100.00%
NVDA240510P011300002024-04-01 2:14PM EDT2024-05-10233.990.000.000.00--00.00%
NVDA240517P011300002024-04-22 10:01AM EDT2024-05-17341.320.000.000.00-200.00%
NVDA240531P011300002024-04-17 11:00AM EDT2024-05-31273.950.000.000.00--00.00%
NVDA240621P011300002024-04-24 11:08AM EDT2024-06-21313.350.000.000.00-2400.00%
NVDA240719P011300002024-03-22 10:38AM EDT2024-07-19244.65367.30373.750.00-23480.60%
NVDA240816P011300002024-03-26 12:56PM EDT2024-08-16238.150.000.000.00-1700.00%
NVDA240920P011300002024-03-26 9:45AM EDT2024-09-20244.300.000.000.00-800.00%
NVDA241018P011300002024-03-26 12:55PM EDT2024-10-18254.700.000.000.00-900.00%
NVDA241115P011300002024-03-26 9:55AM EDT2024-11-15258.050.000.000.00-200.00%
NVDA241220P011300002024-03-25 9:40AM EDT2024-12-20274.33309.75326.750.00-1700.00%
NVDA250117P011300002024-04-19 3:23PM EDT2025-01-17376.700.000.000.00-200.00%
NVDA250221P011300002024-04-01 3:43PM EDT2025-02-21295.350.000.000.00-300.00%
NVDA250620P011300002024-03-12 1:45PM EDT2025-06-20319.25292.00305.900.00-5470.00%
NVDA251219P011300002024-02-13 12:50PM EDT2025-12-19426.80345.00358.850.00-21726.62%
NVDA260116P011300002024-03-21 12:47PM EDT2026-01-16328.85407.75419.950.00-103743.19%
NVDA260618P011300002024-04-01 11:47AM EDT2026-06-18352.330.000.000.00-700.00%
NVDA261218P011300002024-04-03 3:18PM EDT2026-12-18371.050.000.000.00-17500.00%