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
885.35-20.81 (-2.30%)
市場開市。 截至 02:05PM EDT。
價內期權
拍板:1280.00
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
NVDA240412C012800002024-04-11 9:55AM EDT2024-04-120.010.000.010.00-1253196.88%
NVDA240419C012800002024-04-12 10:18AM EDT2024-04-190.020.010.03-0.01-33.33%142777.34%
NVDA240426C012800002024-04-12 10:08AM EDT2024-04-260.040.040.070.00-37761.13%
NVDA240503C012800002024-04-12 11:07AM EDT2024-05-030.180.200.25+0.02+12.50%426057.86%
NVDA240510C012800002024-04-11 10:05AM EDT2024-05-100.410.420.490.00-2354.66%
NVDA240517C012800002024-04-12 1:22PM EDT2024-05-170.810.800.85-0.16-16.49%1133752.98%
NVDA240621C012800002024-04-11 3:24PM EDT2024-06-219.438.658.850.00-842057.52%
NVDA240719C012800002024-04-12 11:09AM EDT2024-07-1913.4513.1513.45-0.55-3.93%813554.07%
NVDA240816C012800002024-04-12 9:52AM EDT2024-08-1619.5518.8519.15+2.10+12.03%231352.73%
NVDA240920C012800002024-04-11 2:28PM EDT2024-09-2031.8029.7030.300.00-134353.92%
NVDA241018C012800002024-04-11 3:57PM EDT2024-10-1839.1035.6036.000.00-25352.95%
NVDA241115C012800002024-03-27 3:38PM EDT2024-11-1557.0042.4043.150.00-42352.78%
NVDA241220C012800002024-04-11 3:18PM EDT2024-12-2054.7051.8552.650.00-76352.99%
NVDA250117C012800002024-04-11 10:04AM EDT2025-01-1754.0056.9057.600.00-68152.21%
NVDA250221C012800002024-04-10 11:24AM EDT2025-02-2158.7965.7566.700.00-101052.40%
NVDA250321C012800002024-04-11 3:02PM EDT2025-03-2174.5571.8573.350.00-31652.32%
NVDA250620C012800002024-04-12 10:36AM EDT2025-06-2094.6092.6593.55+7.74+8.91%49352.32%
NVDA251219C012800002024-03-26 12:31PM EDT2025-12-19166.55130.70132.200.00-3552.61%
NVDA260116C012800002024-04-08 3:55PM EDT2026-01-16126.63135.15136.700.00-25152.42%
NVDA260618C012800002024-04-03 9:37AM EDT2026-06-18168.35163.70165.350.00-12452.65%
NVDA261218C012800002024-04-12 10:37AM EDT2026-12-18196.95194.85197.80-5.03-2.49%32952.98%
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
NVDA240412P012800002024-03-25 9:57AM EDT2024-04-12324.00391.55396.250.00-10350.20%
NVDA240419P012800002024-04-08 12:28PM EDT2024-04-19409.34390.85395.400.00-60111.06%
NVDA240426P012800002024-03-20 3:43PM EDT2024-04-26380.35390.85395.250.00--078.81%
NVDA240510P012800002024-04-02 2:09PM EDT2024-05-10384.05391.30396.250.00--065.10%
NVDA240517P012800002024-03-25 3:21PM EDT2024-05-17327.05391.40395.950.00-8056.63%
NVDA240621P012800002024-04-10 12:49PM EDT2024-06-21411.75393.20397.200.00-9618744.94%
NVDA240719P012800002024-04-05 12:52PM EDT2024-07-19401.80394.80399.750.00-101343.34%
NVDA240816P012800002024-04-10 12:29PM EDT2024-08-16416.75396.65400.500.00-2139.38%
NVDA240920P012800002024-03-20 11:53AM EDT2024-09-20414.05402.85407.850.00-5342.24%
NVDA241018P012800002024-03-20 10:16AM EDT2024-10-18417.60405.60409.250.00-2240.07%
NVDA241115P012800002024-03-11 10:37AM EDT2024-11-15430.45421.40426.050.00-1547.25%
NVDA241220P012800002024-03-07 1:43PM EDT2024-12-20401.45413.40428.400.00--244.98%
NVDA250117P012800002024-03-08 3:21PM EDT2025-01-17433.30418.35425.150.00-2541.22%
NVDA250620P012800002024-03-08 12:16PM EDT2025-06-20426.70432.00442.200.00-22238.97%
NVDA251219P012800002024-02-15 3:05PM EDT2025-12-19560.60460.00480.000.00-83042.16%
NVDA260116P012800002024-04-03 1:36PM EDT2026-01-16444.20446.50454.500.00-18035.16%
NVDA260618P012800002024-02-21 4:00PM EDT2026-06-18615.88436.60445.900.00-16929.66%