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
795.18+33.18 (+4.35%)
收市:04:00PM EDT
806.89 +11.71 (+1.47%)
市前: 07:16AM EDT
價內期權
拍板:1180.00
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
NVDA240426C011800002024-04-22 3:58PM EDT2024-04-260.010.000.000.00-10826650.00%
NVDA240503C011800002024-04-22 10:28AM EDT2024-05-030.060.000.000.00-104050.00%
NVDA240510C011800002024-04-22 2:01PM EDT2024-05-100.150.000.000.00-225625.00%
NVDA240517C011800002024-04-22 11:56AM EDT2024-05-170.320.000.000.00-26025.00%
NVDA240524C011800002024-04-22 2:36PM EDT2024-05-242.000.000.000.00-20522825.00%
NVDA240531C011800002024-04-18 9:33AM EDT2024-05-316.000.000.000.00--125.00%
NVDA240621C011800002024-04-22 3:55PM EDT2024-06-214.100.000.000.00-1203,40012.50%
NVDA240719C011800002024-04-22 3:47PM EDT2024-07-197.000.000.000.00-6022312.50%
NVDA240816C011800002024-04-22 2:29PM EDT2024-08-1611.300.000.000.00-527212.50%
NVDA240920C011800002024-04-22 2:39PM EDT2024-09-2019.300.000.000.00-3046512.50%
NVDA241018C011800002024-04-22 12:58PM EDT2024-10-1822.250.000.000.00-1012.50%
NVDA241115C011800002024-04-19 1:50PM EDT2024-11-1533.900.000.000.00-19512.50%
NVDA241220C011800002024-04-22 3:32PM EDT2024-12-2037.100.000.000.00-2106.25%
NVDA250117C011800002024-04-22 11:28AM EDT2025-01-1737.970.000.000.00-124716.25%
NVDA250221C011800002024-04-22 3:55PM EDT2025-02-2149.200.000.000.00-1466.25%
NVDA250321C011800002024-04-22 9:42AM EDT2025-03-2153.750.000.000.00-12976.25%
NVDA250620C011800002024-04-22 2:41PM EDT2025-06-2073.000.000.000.00-41066.25%
NVDA250919C011800002024-04-19 12:05PM EDT2025-09-1998.000.000.000.00-1056.25%
NVDA251219C011800002024-04-19 12:47PM EDT2025-12-19116.700.000.000.00-7336.25%
NVDA260116C011800002024-04-17 12:23PM EDT2026-01-16138.500.000.000.00-10526.25%
NVDA260618C011800002024-04-17 3:22PM EDT2026-06-18164.750.000.000.00-10146.25%
NVDA261218C011800002024-04-22 1:48PM EDT2026-12-18164.360.000.000.00-3373.13%
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
NVDA240426P011800002024-03-27 10:35AM EDT2024-04-26278.320.000.000.00-100.00%
NVDA240510P011800002024-04-02 2:14PM EDT2024-05-10284.200.000.000.00--00.00%
NVDA240517P011800002024-04-05 9:46AM EDT2024-05-17308.220.000.000.00-400.00%
NVDA240524P011800002024-04-17 10:13AM EDT2024-05-24317.050.000.000.00--00.00%
NVDA240531P011800002024-04-18 1:27PM EDT2024-05-31336.530.000.000.00--00.00%
NVDA240621P011800002024-04-22 9:55AM EDT2024-06-21391.290.000.000.00-42270.00%
NVDA240719P011800002024-04-22 9:57AM EDT2024-07-19391.630.000.000.00-250.00%
NVDA240816P011800002024-04-22 10:00AM EDT2024-08-16395.740.000.000.00-220.00%
NVDA240920P011800002024-04-08 11:50AM EDT2024-09-20324.730.000.000.00-2110.00%
NVDA241018P011800002024-04-01 10:08AM EDT2024-10-18305.350.000.000.00-200.00%
NVDA241115P011800002024-04-08 11:31AM EDT2024-11-15332.070.000.000.00-2160.00%
NVDA241220P011800002024-04-11 3:50PM EDT2024-12-20317.130.000.000.00-2170.00%
NVDA250117P011800002024-04-19 3:44PM EDT2025-01-17434.000.000.000.00-100.00%
NVDA250221P011800002024-04-01 3:18PM EDT2025-02-21331.700.000.000.00--00.00%
NVDA250321P011800002024-04-09 2:23PM EDT2025-03-21367.100.000.000.00-220.00%
NVDA250620P011800002024-03-08 11:27AM EDT2025-06-20333.40352.15361.500.00-2520.00%
NVDA251219P011800002024-04-01 11:20AM EDT2025-12-19372.400.000.000.00-200.00%
NVDA260116P011800002024-03-18 11:06AM EDT2026-01-16382.35392.80406.100.00-1210426.43%
NVDA260618P011800002024-03-13 11:46AM EDT2026-06-18399.11382.20395.350.00-2219.58%
NVDA261218P011800002024-04-19 11:29AM EDT2026-12-18438.000.000.000.00-272100.00%