香港股市 將在 1 小時 44 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
793.43 -1.75 (-0.22%)
收市後: 07:45PM EDT
價內期權
拍板:1420.00
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
NVDA240517C014200002024-04-22 3:33PM EDT2024-05-170.090.070.12-0.04-30.77%2153173.63%
NVDA240621C014200002024-04-22 1:03PM EDT2024-06-211.000.830.92-0.30-23.08%23241760.82%
NVDA240719C014200002024-04-22 9:32AM EDT2024-07-192.401.691.89-0.59-19.73%35455.50%
NVDA240816C014200002024-04-22 1:02PM EDT2024-08-163.223.153.50-1.78-35.60%312153.31%
NVDA240920C014200002024-04-18 3:36PM EDT2024-09-2012.206.657.250.00-518853.46%
NVDA241018C014200002024-04-22 10:47AM EDT2024-10-189.008.809.80-3.78-29.58%210052.16%
NVDA241115C014200002024-04-19 3:55PM EDT2024-11-1511.5011.7012.950.00-24351.64%
NVDA241220C014200002024-04-19 3:38PM EDT2024-12-2016.0116.0517.650.00-214851.50%
NVDA250117C014200002024-04-22 1:56PM EDT2025-01-1719.8619.4520.35-0.14-0.70%614250.89%
NVDA250221C014200002024-04-17 10:10AM EDT2025-02-2140.8424.5025.750.00-24751.03%
NVDA250321C014200002024-04-19 2:30PM EDT2025-03-2129.6628.6029.700.00-152450.98%
NVDA250620C014200002024-04-08 1:03PM EDT2025-06-2065.0042.1043.150.00-13250.89%
NVDA251219C014200002024-04-19 3:54PM EDT2025-12-1963.7070.6072.200.00-31751.32%
NVDA260116C014200002024-04-22 11:19AM EDT2026-01-1668.3173.7575.55-1.69-2.41%183351.07%
NVDA260618C014200002024-04-22 11:04AM EDT2026-06-1892.0096.8098.30-16.00-14.81%502851.30%
NVDA261218C014200002024-04-22 11:40AM EDT2026-12-18118.11121.10124.25-31.55-21.08%29851.35%
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
NVDA240517P014200002024-03-21 2:16PM EDT2024-05-17505.93650.20665.200.00-120189.47%
NVDA240621P014200002024-04-18 12:41PM EDT2024-06-21563.14622.80633.400.00-56073.74%
NVDA240719P014200002024-04-18 10:02AM EDT2024-07-19577.70618.85633.450.00-2053.41%
NVDA240816P014200002024-04-03 10:46AM EDT2024-08-16519.50619.10633.450.00-2063.75%
NVDA240920P014200002024-04-22 3:19PM EDT2024-09-20627.35618.85630.85-21.43-3.30%86017652.10%
NVDA241018P014200002024-04-19 3:22PM EDT2024-10-18649.25619.25627.050.00-108040.52%
NVDA241115P014200002024-03-19 9:39AM EDT2024-11-15574.75572.05579.400.00-2310.00%
NVDA241220P014200002024-03-12 11:48AM EDT2024-12-20538.17536.70541.000.00--10.00%
NVDA250117P014200002024-04-05 2:58PM EDT2025-01-17551.58622.60629.150.00-21336.80%
NVDA250321P014200002024-03-15 9:38AM EDT2025-03-21578.67546.75556.350.00-18220.00%
NVDA250620P014200002024-02-14 11:48AM EDT2025-06-20684.80566.80586.000.00-200.00%
NVDA251219P014200002024-02-13 4:27PM EDT2025-12-19707.20574.50592.000.00--00.00%
NVDA260116P014200002024-03-14 2:12PM EDT2026-01-16579.35562.55579.950.00-150.00%
NVDA261218P014200002024-03-11 11:05AM EDT2026-12-18592.00586.60600.550.00-110.00%