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
813.15+16.38 (+2.06%)
市場開市。 截至 11:35AM EDT。
價內期權
拍板:1210.00
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
NVDA240426C012100002024-04-23 2:19PM EDT2024-04-260.010.000.020.00-33401157.81%
NVDA240503C012100002024-04-25 9:42AM EDT2024-05-030.050.020.050.00-324882.03%
NVDA240510C012100002024-04-24 3:24PM EDT2024-05-100.130.110.160.00-239069.43%
NVDA240517C012100002024-04-25 10:48AM EDT2024-05-170.280.260.30+0.05+21.74%112,63262.55%
NVDA240524C012100002024-04-25 10:18AM EDT2024-05-242.001.711.88+0.07+3.63%35670.20%
NVDA240531C012100002024-04-24 12:18PM EDT2024-05-312.152.152.38+0.14+6.97%1465.67%
NVDA240621C012100002024-04-25 10:48AM EDT2024-06-214.204.104.30+0.83+24.63%2065158.65%
NVDA240719C012100002024-04-24 9:39AM EDT2024-07-198.657.157.450.00-929554.06%
NVDA240816C012100002024-04-25 9:41AM EDT2024-08-1610.4511.6011.90+0.95+10.00%636952.61%
NVDA240920C012100002024-04-24 12:42PM EDT2024-09-2020.6519.5520.05+2.90+16.34%361753.13%
NVDA241115C012100002024-04-24 11:03AM EDT2024-11-1531.0530.2530.900.00-17152.01%
NVDA241220C012100002024-04-22 12:40PM EDT2024-12-2031.9538.3039.200.00-279452.26%
NVDA250117C012100002024-04-25 10:11AM EDT2025-01-1744.0042.7543.75+3.25+7.98%211851.53%
NVDA250221C012100002024-04-10 11:13AM EDT2025-02-2169.3050.6051.700.00-53251.75%
NVDA250620C012100002024-04-23 9:42AM EDT2025-06-2071.9574.8576.000.00-117051.82%
NVDA251219C012100002024-04-24 10:03AM EDT2025-12-19114.55111.15112.400.00-124652.55%
NVDA260116C012100002024-04-23 9:54AM EDT2026-01-16113.57114.80115.950.00-111952.24%
NVDA260618C012100002024-04-12 3:04PM EDT2026-06-18131.10141.30142.75-45.28-25.67%11452.57%
NVDA261218C012100002024-04-19 3:19PM EDT2026-12-18151.18169.95172.700.00-35752.91%
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
NVDA240426P012100002024-04-16 9:48AM EDT2024-04-26346.91391.90396.850.00-200.00%
NVDA240517P012100002024-04-16 10:19AM EDT2024-05-17333.29391.95396.550.00-11100.00%
NVDA240621P012100002024-04-24 11:13AM EDT2024-06-21388.87393.70397.950.00-2044.54%
NVDA240719P012100002024-03-20 11:08AM EDT2024-07-19341.70444.10452.000.00-4296.94%
NVDA240816P012100002024-03-25 11:12AM EDT2024-08-16290.95381.90386.350.00-210.00%
NVDA240920P012100002024-04-24 11:21AM EDT2024-09-20398.00398.35402.750.00-2338.77%
NVDA241115P012100002024-03-21 9:48AM EDT2024-11-15344.00448.50456.600.00-21965.01%
NVDA241220P012100002024-03-15 2:58PM EDT2024-12-20371.73356.25366.800.00-2500.00%
NVDA250117P012100002024-03-18 1:41PM EDT2025-01-17378.95385.95397.350.00-21617.95%
NVDA250620P012100002024-04-17 1:05PM EDT2025-06-20399.32418.20429.750.00-10937.08%
NVDA251219P012100002024-04-17 12:44PM EDT2025-12-19419.77432.50444.450.00-584935.57%
NVDA260116P012100002024-03-20 10:29AM EDT2026-01-16398.85470.35485.700.00-119445.71%
NVDA260618P012100002024-03-22 3:14PM EDT2026-06-18393.85478.00496.000.00-21243.31%
NVDA261218P012100002024-03-19 10:24AM EDT2026-12-18456.00433.65449.750.00-2929.34%