香港股市 將收市,收市時間:1 小時 17 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
783.55 -13.22 (-1.66%)
收市後: 07:59PM EDT
價內期權
拍板:1140.00
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
NVDA240426C011400002024-04-24 1:00PM EDT2024-04-260.010.000.000.00-18050.00%
NVDA240503C011400002024-04-24 3:18PM EDT2024-05-030.100.000.000.00-92050.00%
NVDA240510C011400002024-04-24 3:53PM EDT2024-05-100.260.000.000.00-8025.00%
NVDA240517C011400002024-04-24 3:59PM EDT2024-05-170.430.000.000.00-6025.00%
NVDA240524C011400002024-04-24 3:50PM EDT2024-05-242.320.000.000.00-7025.00%
NVDA240531C011400002024-04-24 2:58PM EDT2024-05-312.730.000.000.00-1025.00%
NVDA240621C011400002024-04-24 1:59PM EDT2024-06-216.000.000.000.00-26012.50%
NVDA240719C011400002024-04-24 12:20PM EDT2024-07-1910.450.000.000.00-6012.50%
NVDA240816C011400002024-04-24 11:41AM EDT2024-08-1617.150.000.000.00-16012.50%
NVDA240920C011400002024-04-24 10:07AM EDT2024-09-2029.800.000.000.00-2012.50%
NVDA241018C011400002024-04-24 12:52PM EDT2024-10-1830.500.000.000.00-19012.50%
NVDA241115C011400002024-04-19 3:48PM EDT2024-11-1530.270.000.000.00-1206.25%
NVDA241220C011400002024-04-24 1:36PM EDT2024-12-2047.550.000.000.00-106.25%
NVDA250117C011400002024-04-24 11:09AM EDT2025-01-1754.650.000.000.00-2206.25%
NVDA250221C011400002024-04-19 12:12PM EDT2025-02-2162.430.000.000.00-206.25%
NVDA250321C011400002024-04-23 3:53PM EDT2025-03-2170.350.000.000.00-306.25%
NVDA250620C011400002024-04-24 9:54AM EDT2025-06-2092.050.000.000.00-106.25%
NVDA250919C011400002024-04-24 2:32PM EDT2025-09-1998.550.000.000.00-106.25%
NVDA251219C011400002024-04-16 3:09PM EDT2025-12-19158.820.000.000.00-2406.25%
NVDA260116C011400002024-04-19 1:05PM EDT2026-01-16130.140.000.000.00-12106.25%
NVDA260618C011400002024-04-23 11:09AM EDT2026-06-18159.000.000.000.00-106.25%
NVDA261218C011400002024-04-22 12:10PM EDT2026-12-18168.080.000.000.00-103.13%
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
NVDA240503P011400002024-04-02 2:57PM EDT2024-05-03246.640.000.000.00-3400.00%
NVDA240517P011400002024-04-11 3:48PM EDT2024-05-17235.770.000.000.00-2800.00%
NVDA240524P011400002024-04-17 10:48AM EDT2024-05-24275.000.000.000.00-1000.00%
NVDA240531P011400002024-04-18 10:04AM EDT2024-05-31300.070.000.000.00--00.00%
NVDA240621P011400002024-04-24 3:45PM EDT2024-06-21346.350.000.000.00-900.00%
NVDA240719P011400002024-04-10 3:25PM EDT2024-07-19280.100.000.000.00-300.00%
NVDA240816P011400002024-03-26 3:31PM EDT2024-08-16247.050.000.000.00-500.00%
NVDA240920P011400002024-04-02 9:37AM EDT2024-09-20284.400.000.000.00-200.00%
NVDA241018P011400002024-04-11 1:53PM EDT2024-10-18278.000.000.000.00-200.00%
NVDA241115P011400002024-04-05 3:07PM EDT2024-11-15298.150.000.000.00-400.00%
NVDA241220P011400002024-04-11 3:49PM EDT2024-12-20285.550.000.000.00-200.00%
NVDA250117P011400002024-04-19 2:10PM EDT2025-01-17369.210.000.000.00-200.00%
NVDA250221P011400002024-04-02 9:40AM EDT2025-02-21315.000.000.000.00-200.00%
NVDA250321P011400002024-03-12 12:15PM EDT2025-03-21312.92307.50311.150.00--20.00%
NVDA250620P011400002024-03-26 10:02AM EDT2025-06-20298.500.000.000.00-300.00%
NVDA251219P011400002024-04-01 11:20AM EDT2025-12-19341.750.000.000.00-400.00%
NVDA260116P011400002024-02-13 3:44PM EDT2026-01-16441.90356.10368.600.00-42226.33%
NVDA260618P011400002024-04-01 10:29AM EDT2026-06-18351.750.000.000.00-200.00%
NVDA261218P011400002024-04-22 10:30AM EDT2026-12-18440.000.000.000.00-200.00%