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
203.65+5.63 (+2.84%)
收市價: 04:00PM EST
202.56 -1.09 (-0.54%)
收市後: 07:59PM EST
價內期權
拍板:135.00
認購期權範圍2023年2月3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
NVDA230203C001350002023-01-27 1:20PM EST2023-02-0368.1568.0070.40+5.98+9.62%783165.63%
NVDA230210C001350002023-01-26 9:52AM EST2023-02-1061.3568.4570.800.00-14130.91%
NVDA230217C001350002023-01-27 1:20PM EST2023-02-1768.5868.3570.90+6.83+11.06%72,805106.89%
NVDA230224C001350002023-01-23 9:58AM EST2023-02-2451.3468.6571.250.00-1698.56%
NVDA230303C001350002023-01-17 1:12PM EST2023-03-0342.9668.9071.350.00--390.75%
NVDA230317C001350002023-01-27 3:55PM EST2023-03-1770.2369.3571.00+6.98+11.04%2034,01777.30%
NVDA230421C001350002023-01-27 3:55PM EST2023-04-2171.6470.8072.85+5.91+8.99%380371.52%
NVDA230616C001350002023-01-27 3:27PM EST2023-06-1674.6573.0575.90+6.15+8.98%648767.27%
NVDA230915C001350002023-01-27 3:31PM EST2023-09-1579.5077.5079.70+7.48+10.39%844064.33%
NVDA240119C001350002023-01-27 3:34PM EST2024-01-1984.9681.8585.25+7.40+9.54%1311,22362.04%
NVDA240621C001350002023-01-27 3:51PM EST2024-06-2189.6588.5591.05+6.00+7.17%51,04662.05%
NVDA250117C001350002023-01-27 1:58PM EST2025-01-1798.1394.7098.65+9.61+10.86%652061.38%
NVDA250620C001350002023-01-27 3:59PM EST2025-06-20100.7396.85104.50+6.93+7.39%210760.52%
認沽盤範圍2023年2月3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
NVDA230203P001350002023-01-27 3:06PM EST2023-02-030.020.000.02+0.01+100.00%452642100.00%
NVDA230210P001350002023-01-27 3:36PM EST2023-02-100.040.030.05-0.02-33.33%2832581.25%
NVDA230217P001350002023-01-27 3:54PM EST2023-02-170.110.100.12-0.04-26.67%18813,20374.61%
NVDA230224P001350002023-01-27 3:51PM EST2023-02-240.270.260.30-0.09-25.00%3723873.88%
NVDA230303P001350002023-01-27 3:48PM EST2023-03-030.400.380.42-0.16-28.57%192,16370.02%
NVDA230317P001350002023-01-27 3:59PM EST2023-03-170.720.720.74-0.18-20.00%30211,28866.02%
NVDA230421P001350002023-01-27 3:55PM EST2023-04-211.551.521.58-0.31-16.67%6293,59659.28%
NVDA230616P001350002023-01-27 3:47PM EST2023-06-163.293.253.35-0.46-12.27%822,86456.06%
NVDA230915P001350002023-01-27 3:25PM EST2023-09-155.675.605.85-0.75-11.68%131,57552.07%
NVDA240119P001350002023-01-27 2:40PM EST2024-01-198.658.609.00-1.42-14.10%1406,12849.66%
NVDA240621P001350002023-01-27 12:53PM EST2024-06-2111.9710.9013.35-1.17-8.90%71,29549.26%
NVDA250117P001350002023-01-27 2:42PM EST2025-01-1715.9016.0017.25-1.95-10.92%1074346.96%
NVDA250620P001350002023-01-27 2:37PM EST2025-06-2018.5516.8520.35-1.35-6.78%251046.47%