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
806.12+9.35 (+1.17%)
市場開市。 截至 09:47AM EDT。
價內期權
拍板:1220.00
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
NVDA240426C012200002024-04-24 12:58PM EDT2024-04-260.010.000.040.00-6372172.66%
NVDA240503C012200002024-04-24 10:09AM EDT2024-05-030.060.020.050.00-1130885.16%
NVDA240510C012200002024-04-23 9:35AM EDT2024-05-100.100.060.190.00-14571.48%
NVDA240517C012200002024-04-24 3:07PM EDT2024-05-170.220.170.280.00-2532663.33%
NVDA240524C012200002024-04-24 3:45PM EDT2024-05-241.170.971.230.00-21867.48%
NVDA240531C012200002024-04-24 2:02PM EDT2024-05-311.831.281.620.00-32663.28%
NVDA240621C012200002024-04-24 3:40PM EDT2024-06-213.202.652.850.00-5029856.08%
NVDA240719C012200002024-04-22 3:47PM EDT2024-07-195.504.905.350.00-6224851.77%
NVDA240816C012200002024-04-23 10:52AM EDT2024-08-1611.358.158.850.00-2316950.16%
NVDA240920C012200002024-04-24 10:59AM EDT2024-09-2020.3513.7015.650.00-1319350.26%
NVDA241018C012200002024-04-24 9:30AM EDT2024-10-1826.8017.7519.550.00-118849.98%
NVDA241115C012200002024-04-24 12:29PM EDT2024-11-1527.1822.6024.600.00-35549.79%
NVDA241220C012200002024-04-24 9:32AM EDT2024-12-2040.8030.5032.050.00-18750.18%
NVDA250117C012200002024-04-23 2:52PM EDT2025-01-1742.0033.1035.750.00-132249.33%
NVDA250221C012200002024-04-22 10:03AM EDT2025-02-2143.9839.9043.250.00-15549.72%
NVDA250321C012200002024-04-24 11:19AM EDT2025-03-2155.900.000.000.00-2566.25%
NVDA250620C012200002024-04-24 3:59PM EDT2025-06-2067.2062.0065.550.00-69149.83%
NVDA251219C012200002024-04-22 2:04PM EDT2025-12-19100.8094.8598.750.00-23850.37%
NVDA260116C012200002024-04-11 12:23PM EDT2026-01-16150.1094.75102.700.00-31750.22%
NVDA260618C012200002024-04-19 10:18AM EDT2026-06-18147.78124.95127.400.00-22550.19%
NVDA261218C012200002024-04-19 2:26PM EDT2026-12-18156.31141.25157.250.00-1529851.19%
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
NVDA240426P012200002024-04-11 9:37AM EDT2024-04-26337.78423.25438.250.00--0450.81%
NVDA240517P012200002024-04-09 10:54AM EDT2024-05-17388.91422.20437.200.00-20130.60%
NVDA240524P012200002024-04-16 3:00PM EDT2024-05-24341.52424.05439.050.00--0117.94%
NVDA240621P012200002024-04-22 3:21PM EDT2024-06-21422.45430.90438.900.00-92089.24%
NVDA240719P012200002024-04-11 11:16AM EDT2024-07-19338.50425.15443.650.00-10172.77%
NVDA240816P012200002024-04-24 2:47PM EDT2024-08-16419.97423.85442.700.00-2262.17%
NVDA240920P012200002024-04-22 10:45AM EDT2024-09-20444.74427.75442.750.00-2155.97%
NVDA241018P012200002024-04-19 3:10PM EDT2024-10-18452.50426.40440.750.00-1250.13%
NVDA241115P012200002024-03-15 2:06PM EDT2024-11-15377.65356.55369.000.00-110.00%
NVDA241220P012200002024-03-15 2:58PM EDT2024-12-20379.84361.90369.000.00-240.00%
NVDA250117P012200002024-04-04 3:51PM EDT2025-01-17383.130.000.000.00-2340.00%
NVDA250221P012200002024-04-01 3:18PM EDT2025-02-21363.35435.25451.150.00-2047.13%
NVDA250321P012200002024-04-11 2:24PM EDT2025-03-21362.70438.95454.400.00-2546.48%
NVDA250620P012200002024-03-20 12:53PM EDT2025-06-20392.85466.40481.250.00-22350.47%
NVDA250919P012200002024-04-24 2:26PM EDT2025-09-19445.42448.00464.000.00-151640.50%
NVDA251219P012200002024-03-08 2:21PM EDT2025-12-19416.05400.95411.300.00-5500.00%
NVDA260116P012200002024-02-14 12:17PM EDT2026-01-16513.75416.00434.000.00-42326.75%
NVDA260618P012200002024-03-26 10:30AM EDT2026-06-18399.100.000.000.00-7200.00%
NVDA261218P012200002024-03-28 11:27AM EDT2026-12-18429.00472.20496.200.00-10010436.51%