香港股市 將收市,收市時間:10 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
786.74 -10.03 (-1.26%)
市前: 04:00AM EDT
價內期權
拍板:1340.00
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
NVDA240426C013400002024-04-19 1:51PM EDT2024-04-260.040.000.000.00-6050.00%
NVDA240503C013400002024-04-24 3:49PM EDT2024-05-030.010.000.000.00-2050.00%
NVDA240510C013400002024-04-15 12:52PM EDT2024-05-100.160.000.000.00-2050.00%
NVDA240517C013400002024-04-24 3:03PM EDT2024-05-170.110.000.000.00-19050.00%
NVDA240524C013400002024-04-23 3:08PM EDT2024-05-240.630.000.000.00-51025.00%
NVDA240531C013400002024-04-23 2:12PM EDT2024-05-310.920.000.000.00-10025.00%
NVDA240621C013400002024-04-24 3:46PM EDT2024-06-211.400.000.000.00-7025.00%
NVDA240719C013400002024-04-24 11:50AM EDT2024-07-193.250.000.000.00-5025.00%
NVDA240816C013400002024-04-24 3:55PM EDT2024-08-165.100.000.000.00-21012.50%
NVDA240920C013400002024-04-24 1:18PM EDT2024-09-2010.820.000.000.00-1012.50%
NVDA241018C013400002024-04-24 11:09AM EDT2024-10-1815.000.000.000.00-3012.50%
NVDA241115C013400002024-04-22 2:32PM EDT2024-11-1516.550.000.000.00-3012.50%
NVDA241220C013400002024-04-22 11:13AM EDT2024-12-2019.500.000.000.00-60012.50%
NVDA250117C013400002024-04-23 10:42AM EDT2025-01-1729.850.000.000.00-49012.50%
NVDA250221C013400002024-04-24 2:35PM EDT2025-02-2131.900.000.000.00-1012.50%
NVDA250321C013400002024-04-17 3:40PM EDT2025-03-2149.350.000.000.00-1012.50%
NVDA250620C013400002024-04-23 2:21PM EDT2025-06-2057.700.000.000.00-306.25%
NVDA251219C013400002024-04-24 12:21PM EDT2025-12-1985.800.000.000.00-1306.25%
NVDA260116C013400002024-04-22 11:18AM EDT2026-01-1679.500.000.000.00-206.25%
NVDA260618C013400002024-04-22 10:46AM EDT2026-06-18103.200.000.000.00-106.25%
NVDA261218C013400002024-04-22 12:10PM EDT2026-12-18130.010.000.000.00-2006.25%
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
NVDA240426P013400002024-03-19 11:19AM EDT2024-04-26474.55490.50495.300.00-100.00%
NVDA240517P013400002024-03-27 2:09PM EDT2024-05-17438.370.000.000.00-4800.00%
NVDA240524P013400002024-04-17 11:21AM EDT2024-05-24476.640.000.000.00-200.00%
NVDA240621P013400002024-04-19 10:49AM EDT2024-06-21516.720.000.000.00-1800.00%
NVDA240719P013400002024-04-16 10:35AM EDT2024-07-19469.160.000.000.00-200.00%
NVDA240816P013400002024-04-17 11:24AM EDT2024-08-16476.380.000.000.00-200.00%
NVDA240920P013400002024-04-23 9:46AM EDT2024-09-20527.040.000.000.00-200.00%
NVDA241018P013400002024-04-19 3:24PM EDT2024-10-18571.610.000.000.00-30600.00%
NVDA241115P013400002024-03-27 12:20PM EDT2024-11-15459.140.000.000.00-200.00%
NVDA241220P013400002024-04-22 2:48PM EDT2024-12-20547.100.000.000.00-200.00%
NVDA250117P013400002024-03-21 11:52AM EDT2025-01-17452.12575.20583.250.00-23056.82%
NVDA250221P013400002024-03-07 2:23PM EDT2025-02-21456.00473.00482.750.00--260.00%
NVDA250620P013400002024-04-02 11:23AM EDT2025-06-20482.220.000.000.00-200.00%
NVDA251219P013400002024-02-12 3:04PM EDT2025-12-19623.95493.05507.550.00--00.00%
NVDA260116P013400002024-03-08 12:17PM EDT2026-01-16495.54498.80514.000.00-220.00%
NVDA260618P013400002024-02-14 2:55PM EDT2026-06-18620.85520.00540.000.00-461420.00%
NVDA261218P013400002024-04-02 9:45AM EDT2026-12-18539.900.000.000.00-100.00%