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
203.65+5.63 (+2.84%)
收市價: 04:00PM EST
202.56 -1.09 (-0.54%)
收市後: 07:59PM EST
價內期權
拍板:120.00
認購期權範圍2023年2月3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
NVDA230203C001200002023-01-27 9:50AM EST2023-02-0378.2882.9585.65+20.28+34.97%2025212.11%
NVDA230217C001200002023-01-27 3:52PM EST2023-02-1784.5483.2585.40+7.82+10.19%22607123.34%
NVDA230224C001200002023-01-27 11:52AM EST2023-02-2481.9083.4086.45+25.73+45.81%152121.12%
NVDA230317C001200002023-01-27 3:52PM EST2023-03-1785.0683.9085.45+2.46+2.98%91,23087.48%
NVDA230421C001200002023-01-27 3:42PM EST2023-04-2186.4084.9086.75+11.30+15.05%457079.05%
NVDA230616C001200002023-01-27 12:41PM EST2023-06-1686.5886.5589.10+19.78+29.61%172173.13%
NVDA230915C001200002023-01-27 1:42PM EST2023-09-1592.0090.0592.55+7.24+8.54%211569.54%
NVDA240119C001200002023-01-27 2:03PM EST2024-01-1996.7693.4597.30+6.76+7.51%143,39466.11%
NVDA240621C001200002023-01-27 11:14AM EST2024-06-2196.1899.35102.05+6.72+7.51%21,65165.39%
NVDA250117C001200002023-01-27 2:16PM EST2025-01-17107.00104.25107.75+13.72+14.71%583863.13%
NVDA250620C001200002023-01-25 3:38PM EST2025-06-20100.75105.85113.500.00-1063262.29%
認沽盤範圍2023年2月3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
NVDA230203P001200002023-01-27 11:57AM EST2023-02-030.010.000.010.00-1941,221118.75%
NVDA230210P001200002023-01-27 2:47PM EST2023-02-100.020.010.030.00-241695.31%
NVDA230217P001200002023-01-27 3:30PM EST2023-02-170.040.040.06-0.03-42.86%7416,41685.55%
NVDA230224P001200002023-01-27 1:21PM EST2023-02-240.140.110.14-0.03-17.65%2652082.62%
NVDA230303P001200002023-01-27 2:23PM EST2023-03-030.160.160.18-0.07-30.43%78576.86%
NVDA230317P001200002023-01-27 3:58PM EST2023-03-170.360.330.36-0.05-12.20%56011,66072.07%
NVDA230421P001200002023-01-27 3:57PM EST2023-04-210.790.760.81-0.13-14.13%2355,12563.43%
NVDA230616P001200002023-01-27 3:54PM EST2023-06-161.901.831.93-0.26-12.04%2168,69559.13%
NVDA230915P001200002023-01-27 3:49PM EST2023-09-153.583.503.70-0.42-10.50%372,89854.54%
NVDA240119P001200002023-01-27 3:32PM EST2024-01-195.905.906.25-0.70-10.61%965,78351.62%
NVDA240621P001200002023-01-27 1:45PM EST2024-06-218.658.059.55-0.80-8.47%62,06750.86%
NVDA250117P001200002023-01-27 1:55PM EST2025-01-1712.1510.5512.70-0.91-6.97%358848.16%
NVDA250620P001200002023-01-25 3:21PM EST2025-06-2014.5712.7015.75-1.23-7.78%134948.16%