香港股市 將在 8 小時 9 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:1160.00
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
NVDA240426C011600002024-04-19 3:57PM EDT2024-04-260.100.060.11+0.04+66.67%298119114.45%
NVDA240503C011600002024-04-19 3:58PM EDT2024-05-030.160.130.20-0.01-5.88%7811783.01%
NVDA240510C011600002024-04-19 3:30PM EDT2024-05-100.380.260.34-0.01-2.56%396671.39%
NVDA240517C011600002024-04-19 3:12PM EDT2024-05-170.570.500.58-0.25-30.49%16280665.92%
NVDA240524C011600002024-04-19 3:57PM EDT2024-05-242.602.292.70-3.35-56.30%218473.55%
NVDA240621C011600002024-04-19 2:48PM EDT2024-06-215.755.005.30-4.30-42.79%27238762.39%
NVDA240719C011600002024-04-19 3:34PM EDT2024-07-198.257.558.05-7.00-45.90%507956.64%
NVDA240816C011600002024-04-18 12:20PM EDT2024-08-1616.4211.1511.85-6.98-29.83%23854.31%
NVDA240920C011600002024-04-19 3:46PM EDT2024-09-2018.4018.4019.15-15.60-45.88%1736554.51%
NVDA241018C011600002024-04-19 3:04PM EDT2024-10-1824.1622.6023.35-21.54-47.13%314653.26%
NVDA241115C011600002024-04-15 3:21PM EDT2024-11-1553.2027.5028.650.00-57252.86%
NVDA241220C011600002024-04-18 9:33AM EDT2024-12-2036.3534.7036.10-21.90-37.60%627752.99%
NVDA250117C011600002024-04-19 3:59PM EDT2025-01-1740.2138.9040.20-24.75-38.10%1115352.25%
NVDA250221C011600002024-04-19 3:59PM EDT2025-02-2147.5046.0547.70-33.00-40.99%211952.46%
NVDA250321C011600002024-04-19 3:48PM EDT2025-03-2151.9351.2052.90-26.97-34.18%46352.36%
NVDA250620C011600002024-04-19 11:15AM EDT2025-06-2068.5068.2069.75-32.15-31.94%417652.34%
NVDA251219C011600002024-04-19 10:25AM EDT2025-12-19124.00100.50102.50-16.80-11.93%108852.68%
NVDA260116C011600002024-04-15 9:35AM EDT2026-01-16161.30104.15106.300.00-42852.47%
NVDA260618C011600002024-04-11 2:22PM EDT2026-06-18199.07128.80130.850.00-2352.73%
NVDA261218C011600002024-04-19 2:58PM EDT2026-12-18156.00152.75158.05-45.60-22.62%42152.69%
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
NVDA240426P011600002024-04-02 2:57PM EDT2024-04-26266.48395.35400.300.00-20172.68%
NVDA240517P011600002024-04-11 3:34PM EDT2024-05-17257.94395.35400.300.00-2081.45%
NVDA240524P011600002024-04-17 11:22AM EDT2024-05-24298.36395.45400.400.00-4773.11%
NVDA240621P011600002024-04-18 1:53PM EDT2024-06-21318.45394.20402.200.00-25659.96%
NVDA240719P011600002024-04-10 12:49PM EDT2024-07-19301.05394.95402.850.00-2251.22%
NVDA240816P011600002024-03-14 10:35AM EDT2024-08-16315.55292.00301.150.00-110.00%
NVDA240920P011600002024-04-19 3:07PM EDT2024-09-20395.60398.25406.15+61.79+18.51%65343.94%
NVDA241018P011600002024-04-19 3:07PM EDT2024-10-18400.72402.35407.75+63.96+18.99%5842.15%
NVDA241115P011600002024-04-11 1:31PM EDT2024-11-15299.00404.60409.950.00-2741.26%
NVDA241220P011600002024-04-01 11:12AM EDT2024-12-20307.75407.55412.550.00-25240.23%
NVDA250117P011600002024-03-26 11:44AM EDT2025-01-17294.10406.70413.950.00-17939.08%
NVDA250321P011600002024-03-06 2:15PM EDT2025-03-21320.60327.65335.100.00-440.00%
NVDA250620P011600002024-03-20 12:58PM EDT2025-06-20345.85419.40429.700.00-94138.63%
NVDA251219P011600002024-04-19 3:44PM EDT2025-12-19437.82426.10443.75+86.12+24.49%12636.99%
NVDA260116P011600002024-04-19 3:44PM EDT2026-01-16439.07428.00446.00-17.63-3.86%12936.85%
NVDA260618P011600002024-03-26 10:43AM EDT2026-06-18356.55438.00454.000.00-2335.22%