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
811.35+14.58 (+1.83%)
市場開市。 截至 11:48AM EDT。
價內期權
拍板:1230.00
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
NVDA240426C012300002024-04-25 9:30AM EDT2024-04-260.010.000.010.00-11,009156.25%
NVDA240503C012300002024-04-25 10:28AM EDT2024-05-030.030.010.040.00-116782.81%
NVDA240510C012300002024-04-24 10:56AM EDT2024-05-100.150.090.140.00-12271.09%
NVDA240517C012300002024-04-22 2:18PM EDT2024-05-170.250.210.240.00-339063.48%
NVDA240524C012300002024-04-25 10:11AM EDT2024-05-241.501.341.50+0.07+4.90%124770.22%
NVDA240531C012300002024-04-24 1:13PM EDT2024-05-311.811.802.030.00-82966.24%
NVDA240621C012300002024-04-25 10:13AM EDT2024-06-214.253.503.70+1.17+37.99%2130958.98%
NVDA240719C012300002024-04-24 2:29PM EDT2024-07-196.256.306.55+0.95+17.92%116454.35%
NVDA240816C012300002024-04-24 1:33PM EDT2024-08-1611.6010.2010.50+1.50+14.85%126052.62%
NVDA240920C012300002024-04-22 3:01PM EDT2024-09-2015.4517.9518.200.00-1723553.30%
NVDA241115C012300002024-04-22 2:12PM EDT2024-11-1524.9427.8028.400.00-218351.98%
NVDA241220C012300002024-04-19 2:32PM EDT2024-12-2032.8535.1035.850.00-95051.99%
NVDA250117C012300002024-04-24 11:49AM EDT2025-01-1739.6540.0540.750.00-18251.55%
NVDA250221C012300002024-04-23 10:42AM EDT2025-02-2150.1046.8548.450.00-1651.59%
NVDA250620C012300002024-04-19 11:51AM EDT2025-06-2075.0871.5572.650.00-32851.91%
NVDA251219C012300002024-04-18 2:30PM EDT2025-12-19123.05106.95107.950.00-23052.48%
NVDA260116C012300002024-03-27 3:11PM EDT2026-01-16156.20110.55111.950.00-71952.23%
NVDA260618C012300002024-04-12 1:13PM EDT2026-06-18177.35136.25137.100.00-23852.34%
NVDA261218C012300002024-04-22 12:59PM EDT2026-12-18151.30165.30167.150.00-41,71552.77%
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
NVDA240503P012300002024-03-28 9:40AM EDT2024-05-03329.35414.00418.650.00-6071.88%
NVDA240517P012300002024-04-11 3:56PM EDT2024-05-17322.82416.05419.600.00-28075.76%
NVDA240531P012300002024-04-16 1:13PM EDT2024-05-31353.81415.85420.450.00--065.66%
NVDA240621P012300002024-04-22 12:46PM EDT2024-06-21445.22414.05418.550.00-200.00%
NVDA240719P012300002024-04-09 3:29PM EDT2024-07-19383.60414.05418.000.00-400.00%
NVDA240816P012300002024-04-22 1:54PM EDT2024-08-16434.47417.05422.000.00-2241.60%
NVDA240920P012300002024-03-26 11:57AM EDT2024-09-20327.70419.00424.200.00-3540.12%
NVDA241115P012300002024-03-08 11:32AM EDT2024-11-15341.10367.60379.900.00-110.00%
NVDA241220P012300002024-03-20 2:35PM EDT2024-12-20378.85471.85477.100.00-31161.76%
NVDA250117P012300002024-03-11 9:46AM EDT2025-01-17397.550.000.000.00-2250.00%
NVDA250620P012300002024-03-20 12:16PM EDT2025-06-20401.55476.20491.800.00-24352.29%
NVDA251219P012300002024-02-14 12:31PM EDT2025-12-19518.55423.35440.000.00-144827.87%
NVDA260116P012300002024-02-14 12:18PM EDT2026-01-16521.20424.80442.000.00-429527.99%
NVDA260618P012300002024-03-19 10:00AM EDT2026-06-18448.54439.00452.400.00-82428.32%
NVDA261218P012300002024-03-14 10:35AM EDT2026-12-18449.78432.05448.800.00-51224.57%