香港股市 將在 8 小時 10 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:1300.00
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
NVDA240426C013000002024-04-19 3:42PM EDT2024-04-260.040.010.04+0.02+100.00%23753128.13%
NVDA240503C013000002024-04-19 3:21PM EDT2024-05-030.100.020.09+0.01+11.11%325992.77%
NVDA240510C013000002024-04-19 1:49PM EDT2024-05-100.110.110.14-0.04-26.67%1511680.47%
NVDA240517C013000002024-04-19 3:57PM EDT2024-05-170.230.210.28-0.06-20.69%1631,85673.97%
NVDA240524C013000002024-04-19 2:02PM EDT2024-05-241.100.841.23-0.75-40.54%7211378.20%
NVDA240531C013000002024-04-19 3:24PM EDT2024-05-311.311.071.49-1.13-46.31%165073.32%
NVDA240621C013000002024-04-19 3:58PM EDT2024-06-212.362.302.45-1.81-43.41%9372,89665.40%
NVDA240719C013000002024-04-19 3:57PM EDT2024-07-193.903.603.90-3.25-45.45%1571,55558.61%
NVDA240816C013000002024-04-19 3:59PM EDT2024-08-166.105.656.05-4.78-43.93%8447055.61%
NVDA240920C013000002024-04-19 3:41PM EDT2024-09-2010.7010.1510.65-7.93-42.57%631,08055.16%
NVDA241018C013000002024-04-19 2:05PM EDT2024-10-1815.8512.8513.70-7.90-33.26%2456953.72%
NVDA241115C013000002024-04-19 3:56PM EDT2024-11-1517.2016.4017.60-14.20-45.22%211,08753.21%
NVDA241220C013000002024-04-19 2:45PM EDT2024-12-2024.6022.1023.10-13.15-34.83%35448353.22%
NVDA250117C013000002024-04-19 3:58PM EDT2025-01-1726.3525.0026.25-15.70-37.34%3621,44152.28%
NVDA250221C013000002024-04-19 3:26PM EDT2025-02-2132.5030.6032.25-17.21-34.62%339352.37%
NVDA250321C013000002024-04-19 3:51PM EDT2025-03-2135.8234.7536.45-20.18-36.04%218452.18%
NVDA250620C013000002024-04-19 3:40PM EDT2025-06-2050.8049.2550.60-23.23-31.38%1747252.02%
NVDA251219C013000002024-04-19 3:59PM EDT2025-12-1979.4178.1080.10-28.59-26.47%38452.23%
NVDA260116C013000002024-04-19 2:40PM EDT2026-01-1687.0081.3583.35-25.44-22.63%872151.97%
NVDA260618C013000002024-04-19 3:42PM EDT2026-06-18104.68104.35106.40-36.63-25.92%46652.18%
NVDA261218C013000002024-04-19 3:46PM EDT2026-12-18128.73127.25132.65-41.77-24.50%6799552.13%
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
NVDA240503P013000002024-04-04 9:52AM EDT2024-05-03406.10535.35540.300.00-20142.14%
NVDA240517P013000002024-04-16 10:13AM EDT2024-05-17425.64530.65545.650.00-2070.85%
NVDA240621P013000002024-04-18 1:14PM EDT2024-06-21454.06535.35540.300.00-34265.17%
NVDA240719P013000002024-04-18 10:02AM EDT2024-07-19458.22530.70545.450.00-22366.93%
NVDA240816P013000002024-04-19 3:33PM EDT2024-08-16531.50533.95541.70+105.65+24.81%72351.17%
NVDA240920P013000002024-04-19 3:52PM EDT2024-09-20540.47535.40541.95+83.03+18.15%174345.48%
NVDA241018P013000002024-04-05 11:40AM EDT2024-10-18433.41534.60542.500.00-2142.82%
NVDA241115P013000002024-03-22 11:38AM EDT2024-11-15400.65534.95542.950.00-1440.57%
NVDA241220P013000002024-03-21 12:55PM EDT2024-12-20416.56536.00543.800.00-42938.72%
NVDA250117P013000002024-04-19 2:57PM EDT2025-01-17533.64536.50544.45+102.84+23.87%516137.45%
NVDA250221P013000002024-04-18 3:10PM EDT2025-02-21468.20536.00552.000.00-11141.87%
NVDA250321P013000002024-04-18 3:10PM EDT2025-03-21468.73534.00554.000.00-12241.45%
NVDA250620P013000002024-04-18 12:06PM EDT2025-06-20467.79538.35555.350.00-2837.55%
NVDA251219P013000002024-04-18 12:10PM EDT2025-12-19484.76548.70566.000.00-1335.99%
NVDA260116P013000002024-04-18 12:10PM EDT2026-01-16485.54548.05566.000.00-13235.19%
NVDA260618P013000002024-04-18 10:08AM EDT2026-06-18513.44554.00572.00+8.55+1.69%264333.58%
NVDA261218P013000002024-04-19 2:30PM EDT2026-12-18557.00562.00580.00+67.27+13.74%411632.47%