香港股市 將收市,收市時間:31 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
796.77-27.46 (-3.33%)
收市:04:00PM EDT
783.55 -13.22 (-1.66%)
收市後: 07:59PM EDT
價內期權
拍板:1240.00
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
NVDA240426C012400002024-04-24 9:31AM EDT2024-04-260.010.000.000.00-1050.00%
NVDA240503C012400002024-04-23 12:54PM EDT2024-05-030.040.000.000.00-41050.00%
NVDA240510C012400002024-04-24 2:54PM EDT2024-05-100.090.000.000.00-137050.00%
NVDA240517C012400002024-04-24 11:47AM EDT2024-05-170.220.000.000.00-3025.00%
NVDA240524C012400002024-04-23 1:37PM EDT2024-05-241.270.000.000.00-10025.00%
NVDA240531C012400002024-04-24 12:34PM EDT2024-05-311.550.000.000.00-8025.00%
NVDA240621C012400002024-04-24 2:46PM EDT2024-06-212.810.000.000.00-2025.00%
NVDA240719C012400002024-04-24 3:22PM EDT2024-07-195.000.000.000.00-40012.50%
NVDA240816C012400002024-04-23 3:20PM EDT2024-08-1610.000.000.000.00-2012.50%
NVDA240920C012400002024-04-24 1:28PM EDT2024-09-2016.750.000.000.00-1012.50%
NVDA241018C012400002024-04-24 1:38PM EDT2024-10-1821.380.000.000.00-4012.50%
NVDA241115C012400002024-04-24 12:29PM EDT2024-11-1525.230.000.000.00-1012.50%
NVDA241220C012400002024-04-24 3:51PM EDT2024-12-2030.800.000.000.00-10012.50%
NVDA250117C012400002024-04-24 11:54AM EDT2025-01-1737.880.000.000.00-5012.50%
NVDA250221C012400002024-04-19 12:56PM EDT2025-02-2148.350.000.000.00-206.25%
NVDA250321C012400002024-04-19 2:13PM EDT2025-03-2149.000.000.000.00-106.25%
NVDA250620C012400002024-04-18 1:54PM EDT2025-06-2082.300.000.000.00-406.25%
NVDA251219C012400002024-04-22 2:37PM EDT2025-12-1998.700.000.000.00-306.25%
NVDA260116C012400002024-04-23 9:34AM EDT2026-01-16104.000.000.000.00-206.25%
NVDA260618C012400002024-04-08 10:20AM EDT2026-06-18165.890.000.000.00-106.25%
NVDA261218C012400002024-04-09 10:07AM EDT2026-12-18188.000.000.000.00-206.25%
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
NVDA240426P012400002024-04-01 1:46PM EDT2024-04-26341.230.000.000.00--00.00%
NVDA240503P012400002024-04-01 3:01PM EDT2024-05-03339.390.000.000.00-4800.00%
NVDA240510P012400002024-04-01 1:46PM EDT2024-05-10341.280.000.000.00--00.00%
NVDA240517P012400002024-04-17 11:14AM EDT2024-05-17378.090.000.000.00-200.00%
NVDA240524P012400002024-04-17 11:19AM EDT2024-05-24377.020.000.000.00-400.00%
NVDA240621P012400002024-04-22 3:21PM EDT2024-06-21442.550.000.000.00-5300.00%
NVDA240719P012400002024-04-22 3:21PM EDT2024-07-19447.400.000.000.00-1000.00%
NVDA240816P012400002024-03-07 2:16PM EDT2024-08-16346.90365.95370.350.00--10.00%
NVDA240920P012400002024-04-19 3:07PM EDT2024-09-20475.000.000.000.00-100.00%
NVDA241018P012400002024-03-07 12:10PM EDT2024-10-18355.60373.10379.750.00--10.00%
NVDA241115P012400002024-04-02 9:31AM EDT2024-11-15379.650.000.000.00-200.00%
NVDA241220P012400002024-04-19 2:18PM EDT2024-12-20458.990.000.000.00-200.00%
NVDA250117P012400002024-04-08 10:46AM EDT2025-01-17388.170.000.000.00-200.00%
NVDA250321P012400002024-03-22 1:28PM EDT2025-03-21367.35480.50493.850.00-1152.65%
NVDA250620P012400002024-03-07 4:03PM EDT2025-06-20385.05399.70409.000.00-19210.00%
NVDA250919P012400002024-04-18 12:53PM EDT2025-09-19428.820.000.000.00--00.00%
NVDA251219P012400002024-04-18 11:42AM EDT2025-12-19435.590.000.000.00-200.00%
NVDA260116P012400002024-02-14 12:16PM EDT2026-01-16532.65428.10440.800.00-371270.00%
NVDA260618P012400002024-03-27 9:54AM EDT2026-06-18428.340.000.000.00-500.00%
NVDA261218P012400002024-03-19 10:00AM EDT2026-12-18469.18461.10476.000.00-81026.36%