香港股市 將在 2 小時 35 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
795.18+33.18 (+4.35%)
收市:04:00PM EDT
792.75 -2.43 (-0.31%)
收市後: 06:55PM EDT
價內期權
拍板:1400.00
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
NVDA240426C014000002024-04-22 9:35AM EDT2024-04-260.010.000.010.00-338867131.25%
NVDA240503C014000002024-04-22 3:34PM EDT2024-05-030.010.010.04-0.02-66.67%4554795.31%
NVDA240510C014000002024-04-19 3:16PM EDT2024-05-100.050.030.070.00-2519279.69%
NVDA240517C014000002024-04-22 3:22PM EDT2024-05-170.110.100.11-0.05-31.25%851,19472.66%
NVDA240524C014000002024-04-22 2:35PM EDT2024-05-240.440.330.46-0.14-24.14%104073.68%
NVDA240531C014000002024-04-22 12:02PM EDT2024-05-310.630.430.59-0.18-22.22%12968.90%
NVDA240621C014000002024-04-22 3:53PM EDT2024-06-211.000.931.03-0.50-33.33%4182,07360.45%
NVDA240719C014000002024-04-22 3:59PM EDT2024-07-191.981.912.08-0.42-17.50%20591455.27%
NVDA240816C014000002024-04-22 3:26PM EDT2024-08-163.783.453.85-0.22-5.50%3888153.11%
NVDA240920C014000002024-04-22 3:31PM EDT2024-09-207.627.207.70+0.50+7.02%882,32953.22%
NVDA241018C014000002024-04-19 3:51PM EDT2024-10-189.379.6010.400.00-331952.04%
NVDA241115C014000002024-04-22 2:44PM EDT2024-11-1513.0012.8513.55+0.80+6.56%27084651.56%
NVDA241220C014000002024-04-22 1:11PM EDT2024-12-2017.8017.6518.55+0.80+4.71%371,15351.57%
NVDA250117C014000002024-04-22 2:34PM EDT2025-01-1721.6420.6521.55+2.34+12.12%361,44550.84%
NVDA250221C014000002024-04-22 2:36PM EDT2025-02-2127.3225.8527.15+3.83+16.30%19050.99%
NVDA250321C014000002024-04-22 3:28PM EDT2025-03-2130.7530.2031.30+3.04+10.97%68251.00%
NVDA250620C014000002024-04-22 1:38PM EDT2025-06-2043.8443.8545.20+0.26+0.60%14766150.90%
NVDA251219C014000002024-04-22 2:55PM EDT2025-12-1973.7072.8574.70+4.35+6.27%1020451.34%
NVDA260116C014000002024-04-22 10:01AM EDT2026-01-1672.2076.3078.10+2.30+3.29%1759651.13%
NVDA260618C014000002024-04-22 10:04AM EDT2026-06-18100.3099.60101.10+9.80+10.83%26451.36%
NVDA261218C014000002024-04-22 10:24AM EDT2026-12-18115.41124.15127.45+0.53+0.46%339951.43%
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
NVDA240426P014000002024-03-28 1:46PM EDT2024-04-26493.94600.30607.750.00-20247.68%
NVDA240503P014000002024-03-28 1:45PM EDT2024-05-03494.19598.15607.550.00-60158.08%
NVDA240517P014000002024-04-18 12:06PM EDT2024-05-17542.38600.35607.050.00-20104.08%
NVDA240531P014000002024-04-18 10:04AM EDT2024-05-31557.54599.35613.350.00--079.43%
NVDA240621P014000002024-04-18 12:51PM EDT2024-06-21548.12602.80613.700.00-56072.86%
NVDA240719P014000002024-04-16 12:58PM EDT2024-07-19527.10598.85613.450.00-4052.32%
NVDA240816P014000002024-04-05 11:46AM EDT2024-08-16520.95598.35611.800.00-2059.94%
NVDA240920P014000002024-04-22 3:18PM EDT2024-09-20606.88598.85613.00-27.70-4.37%45310654.33%
NVDA241018P014000002024-04-19 3:24PM EDT2024-10-18631.09599.35613.450.00-2050.50%
NVDA241115P014000002024-04-19 3:45PM EDT2024-11-15640.40600.70609.200.00-23341.25%
NVDA241220P014000002024-04-19 3:36PM EDT2024-12-20636.10602.50613.750.00-125643.80%
NVDA250117P014000002024-04-22 2:50PM EDT2025-01-17606.09602.05609.55+94.14+18.39%92236.67%
NVDA250221P014000002024-04-18 3:10PM EDT2025-02-21558.32601.65613.450.00-1538.77%
NVDA250321P014000002024-04-18 3:10PM EDT2025-03-21560.83602.45614.450.00-1337.99%
NVDA250620P014000002024-04-19 2:04PM EDT2025-06-20614.81600.00619.850.00-81037.31%
NVDA251219P014000002024-04-18 12:10PM EDT2025-12-19569.00609.10626.000.00--134.10%
NVDA260116P014000002024-04-18 12:10PM EDT2026-01-16571.21608.00628.000.00-1634.18%
NVDA260618P014000002024-04-18 10:01AM EDT2026-06-18589.68614.00634.000.00-22132.78%
NVDA261218P014000002024-04-22 10:09AM EDT2026-12-18641.00620.00640.00+69.96+12.25%22231.28%