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
885.47-20.69 (-2.28%)
市場開市。 截至 01:55PM EDT。
價內期權
拍板:1260.00
認購期權範圍2024年4月12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
NVDA240412C012600002024-04-08 3:24PM EDT2024-04-120.010.000.010.00-2159187.50%
NVDA240419C012600002024-04-11 1:43PM EDT2024-04-190.020.010.030.00-1474374.22%
NVDA240426C012600002024-04-12 9:39AM EDT2024-04-260.050.040.07-0.02-28.57%113358.79%
NVDA240503C012600002024-04-12 11:10AM EDT2024-05-030.210.220.27+0.07+50.00%18756.20%
NVDA240510C012600002024-04-12 12:17PM EDT2024-05-100.560.490.57+0.06+12.00%32253.64%
NVDA240517C012600002024-04-12 11:45AM EDT2024-05-171.000.910.95-0.01-0.99%142,58951.90%
NVDA240524C012600002024-04-11 3:34PM EDT2024-05-246.055.105.350.00-81363.82%
NVDA240621C012600002024-04-12 9:42AM EDT2024-06-219.709.459.65-0.40-3.96%145356.90%
NVDA240719C012600002024-04-11 3:59PM EDT2024-07-1916.5014.3014.600.00-210153.65%
NVDA240816C012600002024-04-12 1:34PM EDT2024-08-1620.4520.3520.65+3.10+17.87%233352.42%
NVDA240920C012600002024-04-12 10:41AM EDT2024-09-2031.8831.4532.05-0.51-1.57%18553.55%
NVDA241018C012600002024-04-12 12:47PM EDT2024-10-1837.8537.5038.05-0.87-2.25%412152.63%
NVDA241115C012600002024-04-09 10:28AM EDT2024-11-1535.5544.7545.500.00-22552.58%
NVDA241220C012600002024-04-08 11:21AM EDT2024-12-2051.2054.0055.050.00-17552.69%
NVDA250117C012600002024-04-12 11:25AM EDT2025-01-1761.4059.4560.45+1.85+3.11%47852.05%
NVDA250221C012600002024-03-26 11:50AM EDT2025-02-21105.6568.2569.350.00-27252.15%
NVDA250321C012600002024-04-11 10:17AM EDT2025-03-2171.0574.8075.950.00-115852.12%
NVDA250620C012600002024-04-11 1:32PM EDT2025-06-20100.3095.2096.300.00-15552.05%
NVDA251219C012600002024-04-10 1:14PM EDT2025-12-19123.76133.70135.150.00-101352.40%
NVDA260116C012600002024-04-09 3:00PM EDT2026-01-16118.00138.15139.400.00-212452.19%
NVDA260618C012600002024-04-12 12:16PM EDT2026-06-18170.13166.90168.55-20.02-10.53%2852.50%
NVDA261218C012600002024-04-12 9:38AM EDT2026-12-18202.10198.10200.70-4.33-2.10%16052.82%
認沽盤範圍2024年4月12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
NVDA240412P012600002024-03-28 9:58AM EDT2024-04-12353.11373.50377.500.00-10313.38%
NVDA240419P012600002024-04-01 3:42PM EDT2024-04-19361.02373.00377.700.00-10108.25%
NVDA240426P012600002024-04-01 9:38AM EDT2024-04-26340.53374.15378.900.00-1090.41%
NVDA240503P012600002024-04-01 9:38AM EDT2024-05-03340.93372.95377.550.00--064.18%
NVDA240517P012600002024-04-11 3:36PM EDT2024-05-17357.45374.15378.800.00-6058.15%
NVDA240621P012600002024-04-11 2:13PM EDT2024-06-21362.70376.25380.900.00-26151.86%
NVDA240719P012600002024-04-10 12:28PM EDT2024-07-19396.10379.10381.850.00-22145.31%
NVDA240816P012600002024-04-09 1:14PM EDT2024-08-16416.27381.40385.400.00-22843.98%
NVDA240920P012600002024-04-10 9:32AM EDT2024-09-20422.00386.90390.500.00-1443.17%
NVDA241018P012600002024-03-20 10:11AM EDT2024-10-18400.85390.05394.550.00--042.59%
NVDA241115P012600002024-03-11 10:59AM EDT2024-11-15409.95403.40407.750.00-1246.94%
NVDA241220P012600002024-03-08 2:11PM EDT2024-12-20416.25396.25411.200.00-2145.15%
NVDA250117P012600002024-03-25 11:34AM EDT2025-01-17364.55397.15403.700.00-4539.53%
NVDA250321P012600002024-04-09 12:20PM EDT2025-03-21434.63407.60412.650.00-1339.29%
NVDA250620P012600002024-03-07 12:58PM EDT2025-06-20400.20415.70425.900.00-5939.25%
NVDA251219P012600002024-03-07 1:11PM EDT2025-12-19418.55434.30442.600.00-923137.19%
NVDA260116P012600002024-03-11 9:32AM EDT2026-01-16462.00455.80473.800.00-110843.58%
NVDA260618P012600002024-03-27 11:35AM EDT2026-06-18451.11445.40452.750.00-43634.87%
NVDA261218P012600002024-03-27 12:09PM EDT2026-12-18461.70456.15469.750.00-606034.62%