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
811.02+14.25 (+1.79%)
市場開市。 截至 11:45AM EDT。
價內期權
拍板:1150.00
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
NVDA240426C011500002024-04-25 10:24AM EDT2024-04-260.010.000.010.00-1003,599134.38%
NVDA240503C011500002024-04-25 11:04AM EDT2024-05-030.060.040.08-0.04-40.00%3354576.37%
NVDA240510C011500002024-04-24 3:05PM EDT2024-05-100.190.210.250.00-1619265.53%
NVDA240517C011500002024-04-25 11:22AM EDT2024-05-170.470.450.48+0.11+30.56%843,29959.40%
NVDA240524C011500002024-04-25 10:38AM EDT2024-05-242.972.772.96+0.87+41.43%374268.57%
NVDA240531C011500002024-04-25 10:34AM EDT2024-05-313.753.503.70+0.90+31.58%653164.47%
NVDA240621C011500002024-04-25 11:11AM EDT2024-06-216.806.256.50+1.65+32.04%393,07458.03%
NVDA240719C011500002024-04-25 11:01AM EDT2024-07-1911.0010.5010.80+1.90+20.88%671553.94%
NVDA240816C011500002024-04-24 3:02PM EDT2024-08-1617.0015.8516.25+4.23+33.12%117852.45%
NVDA240920C011500002024-04-25 10:23AM EDT2024-09-2027.7026.0026.45+5.38+24.10%282553.55%
NVDA241018C011500002024-04-24 2:04PM EDT2024-10-1829.1531.0531.550.00-313352.27%
NVDA241115C011500002024-04-25 10:07AM EDT2024-11-1536.9537.6038.10-5.05-12.02%1785652.11%
NVDA241220C011500002024-04-24 12:31PM EDT2024-12-2043.3047.0047.800.00-237352.66%
NVDA250117C011500002024-04-25 10:26AM EDT2025-01-1755.5552.2552.95+9.06+19.49%744452.05%
NVDA250221C011500002024-04-19 3:31PM EDT2025-02-2150.2060.6061.150.00-65552.18%
NVDA250620C011500002024-04-23 10:35AM EDT2025-06-2088.8086.3587.25-1.20-1.33%118352.34%
NVDA251219C011500002024-04-24 9:37AM EDT2025-12-19132.54123.00124.100.00-119952.87%
NVDA260116C011500002024-04-25 9:52AM EDT2026-01-16124.83128.10129.45-4.67-3.61%21,23552.93%
NVDA260618C011500002024-04-19 11:21AM EDT2026-06-18158.30155.25156.350.00-12953.22%
NVDA261218C011500002024-04-22 11:22AM EDT2026-12-18160.82183.65186.200.00-38053.46%
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
NVDA240426P011500002024-04-12 2:38PM EDT2024-04-26268.81332.60336.050.00-200.00%
NVDA240503P011500002024-04-02 2:15PM EDT2024-05-03254.35333.00337.600.00--00.00%
NVDA240510P011500002024-04-08 11:51AM EDT2024-05-10274.82332.10336.800.00--00.00%
NVDA240517P011500002024-04-24 2:41PM EDT2024-05-17348.70331.10335.600.00-920.00%
NVDA240621P011500002024-04-24 2:42PM EDT2024-06-21351.85333.30337.650.00-2340.00%
NVDA240719P011500002024-04-19 3:36PM EDT2024-07-19387.81335.35339.000.00-72624.22%
NVDA240816P011500002024-04-18 3:10PM EDT2024-08-16310.85337.45341.800.00-2435.15%
NVDA240920P011500002024-03-27 11:52AM EDT2024-09-20293.80342.80346.950.00-43638.18%
NVDA241115P011500002024-03-21 11:33AM EDT2024-11-15291.55395.45400.550.00-23962.60%
NVDA241220P011500002024-04-25 9:42AM EDT2024-12-20366.00352.35356.90+79.95+27.95%19737.40%
NVDA250117P011500002024-04-19 3:23PM EDT2025-01-17394.30355.85360.200.00-23237.29%
NVDA250221P011500002024-03-11 10:26AM EDT2025-02-21335.35319.40327.200.00-210.00%
NVDA250620P011500002024-04-05 3:07PM EDT2025-06-20333.45368.35376.800.00-46936.36%
NVDA251219P011500002024-03-25 9:42AM EDT2025-12-19335.05360.50384.400.00-2832.67%
NVDA260116P011500002024-02-15 12:39PM EDT2026-01-16446.70368.95376.950.00-23629.77%
NVDA260618P011500002024-03-13 11:47AM EDT2026-06-18376.38360.65374.750.00-2226.13%
NVDA261218P011500002024-04-15 9:32AM EDT2026-12-18374.36408.25420.250.00-22333.50%