香港股市 將收市,收市時間:2 小時 57 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:1320.00
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
NVDA240426C013200002024-04-22 9:56AM EDT2024-04-260.010.000.000.00-2050.00%
NVDA240503C013200002024-04-23 11:37AM EDT2024-05-030.030.000.000.00-100050.00%
NVDA240510C013200002024-04-24 1:49PM EDT2024-05-100.060.000.000.00-11050.00%
NVDA240517C013200002024-04-23 12:46PM EDT2024-05-170.140.000.000.00-27050.00%
NVDA240524C013200002024-04-24 1:13PM EDT2024-05-240.710.000.000.00-20025.00%
NVDA240531C013200002024-04-24 3:11PM EDT2024-05-310.780.000.000.00-14025.00%
NVDA240621C013200002024-04-24 12:24PM EDT2024-06-211.790.000.000.00-7025.00%
NVDA240719C013200002024-04-24 3:59PM EDT2024-07-193.100.000.000.00-1025.00%
NVDA240816C013200002024-04-24 2:52PM EDT2024-08-165.350.000.000.00-9012.50%
NVDA240920C013200002024-04-24 2:36PM EDT2024-09-2010.500.000.000.00-35012.50%
NVDA241018C013200002024-04-22 11:58AM EDT2024-10-1812.740.000.000.00-1012.50%
NVDA241115C013200002024-04-22 2:16PM EDT2024-11-1517.770.000.000.00-1012.50%
NVDA241220C013200002024-04-24 12:02PM EDT2024-12-2025.000.000.000.00-1012.50%
NVDA250117C013200002024-04-24 3:15PM EDT2025-01-1727.450.000.000.00-82012.50%
NVDA250221C013200002024-04-19 2:31PM EDT2025-02-2134.210.000.000.00-2012.50%
NVDA250321C013200002024-04-18 12:16PM EDT2025-03-2154.700.000.000.00-4012.50%
NVDA250620C013200002024-04-22 10:44AM EDT2025-06-2050.550.000.000.00-106.25%
NVDA251219C013200002024-04-18 9:46AM EDT2025-12-19104.350.000.000.00-106.25%
NVDA260116C013200002024-04-19 10:14AM EDT2026-01-16103.000.000.000.00-106.25%
NVDA260618C013200002024-04-19 12:44PM EDT2026-06-18120.670.000.000.00-206.25%
NVDA261218C013200002024-04-23 1:46PM EDT2026-12-18149.860.000.000.00-406.25%
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
NVDA240517P013200002024-04-01 3:01PM EDT2024-05-17420.650.000.000.00-12000.00%
NVDA240524P013200002024-04-16 3:00PM EDT2024-05-24441.230.000.000.00--00.00%
NVDA240621P013200002024-04-24 3:45PM EDT2024-06-21525.690.000.000.00-10800.00%
NVDA240719P013200002024-04-16 12:41PM EDT2024-07-19448.080.000.000.00-400.00%
NVDA240816P013200002024-04-09 11:54AM EDT2024-08-16474.550.000.000.00-800.00%
NVDA240920P013200002024-04-24 3:59PM EDT2024-09-20523.500.000.000.00-800.00%
NVDA241018P013200002024-04-19 3:20PM EDT2024-10-18546.930.000.000.00-600.00%
NVDA241115P013200002024-03-21 12:29PM EDT2024-11-15427.60554.65562.650.00-2363.49%
NVDA241220P013200002024-04-05 3:31PM EDT2024-12-20457.150.000.000.00-200.00%
NVDA250117P013200002024-04-22 9:30AM EDT2025-01-17543.670.000.000.00-200.00%
NVDA250221P013200002024-03-07 11:37AM EDT2025-02-21440.06455.80465.250.00--10.00%
NVDA250620P013200002024-03-08 12:00PM EDT2025-06-20446.60467.70475.650.00-270.00%
NVDA251219P013200002024-02-13 4:09PM EDT2025-12-19609.70490.30508.000.00--00.00%
NVDA260116P013200002024-03-04 11:22AM EDT2026-01-16499.18476.25488.250.00-200.00%
NVDA260618P013200002024-03-04 11:34AM EDT2026-06-18505.99486.05501.600.00-2950.00%
NVDA261218P013200002024-03-11 9:31AM EDT2026-12-18528.00519.60543.600.00-1224.81%