香港股市 將在 37 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
210.89-0.11 (-0.05%)
收市價: 04:00PM EST
211.99 +1.10 (+0.52%)
收市後: 07:53PM EST
價內期權
拍板:170.00
認購期權範圍2023年2月10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
NVDA230210C001700002023-02-06 3:44PM EST2023-02-1040.9839.4542.65+0.41+1.01%501,256101.76%
NVDA230217C001700002023-02-06 3:46PM EST2023-02-1741.0139.8543.10-0.94-2.24%1134,91977.39%
NVDA230224C001700002023-02-06 3:58PM EST2023-02-2442.1541.2042.85+0.04+0.09%301,03770.39%
NVDA230303C001700002023-02-06 2:46PM EST2023-03-0343.2241.7544.15-0.08-0.18%719470.24%
NVDA230310C001700002023-02-06 11:59AM EST2023-03-1045.9043.2544.05+1.25+2.80%122367.97%
NVDA230317C001700002023-02-06 3:37PM EST2023-03-1744.3544.0044.95-0.21-0.47%1198,76367.24%
NVDA230324C001700002023-02-03 11:33AM EST2023-03-2450.2743.9046.050.00-1464.88%
NVDA230421C001700002023-02-06 1:24PM EST2023-04-2147.8846.9548.25-2.57-5.09%63,42362.29%
NVDA230519C001700002023-02-03 2:11PM EST2023-05-1950.0049.4051.15-0.56-1.11%1261.79%
NVDA230616C001700002023-02-06 2:29PM EST2023-06-1653.0151.8554.15+1.01+1.94%53,09762.16%
NVDA230721C001700002023-02-03 11:12AM EST2023-07-2158.1853.8056.000.00-53459.63%
NVDA230915C001700002023-02-06 2:52PM EST2023-09-1559.7058.6059.75-1.60-2.61%181,23659.95%
NVDA240119C001700002023-02-06 3:46PM EST2024-01-1966.3065.5567.05+0.13+0.20%2614,16158.76%
NVDA240621C001700002023-02-06 3:33PM EST2024-06-2173.7471.0076.85-5.03-6.39%141,93758.50%
NVDA250117C001700002023-02-06 9:55AM EST2025-01-1784.0779.2585.75+2.07+2.52%545358.20%
NVDA250620C001700002023-02-06 12:44PM EST2025-06-2088.5084.8091.40+0.40+0.45%17858.21%
認沽盤範圍2023年2月10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
NVDA230210P001700002023-02-06 3:57PM EST2023-02-100.030.020.07-0.04-57.14%4734,68185.55%
NVDA230217P001700002023-02-06 3:59PM EST2023-02-170.260.250.31-0.06-18.75%2,00413,66167.24%
NVDA230224P001700002023-02-06 3:59PM EST2023-02-241.010.881.25-0.14-12.17%1702,06769.29%
NVDA230303P001700002023-02-06 3:48PM EST2023-03-031.541.361.69-0.12-7.23%3051,46564.50%
NVDA230310P001700002023-02-06 3:56PM EST2023-03-102.062.022.11-0.17-7.62%3024362.13%
NVDA230317P001700002023-02-06 3:58PM EST2023-03-172.632.522.70-0.06-2.23%2747,89260.47%
NVDA230324P001700002023-02-06 12:55PM EST2023-03-243.173.053.45-0.01-0.31%4462259.86%
NVDA230421P001700002023-02-06 3:26PM EST2023-04-215.255.055.15+0.20+3.96%2434,66155.66%
NVDA230519P001700002023-02-06 2:50PM EST2023-05-196.656.807.25-0.25-3.62%822454.13%
NVDA230616P001700002023-02-06 3:26PM EST2023-06-169.058.809.00+0.11+1.23%765,59753.38%
NVDA230721P001700002023-02-06 3:54PM EST2023-07-2110.4010.3010.55+0.05+0.48%1752351.15%
NVDA230915P001700002023-02-06 3:13PM EST2023-09-1513.1512.9013.30+0.15+1.15%351,84550.11%
NVDA240119P001700002023-02-06 1:50PM EST2024-01-1917.8017.4518.10+0.20+1.14%70810,41847.58%
NVDA240621P001700002023-02-03 11:14AM EST2024-06-2121.2421.9525.450.00-31,70448.97%
NVDA250117P001700002023-02-06 10:41AM EST2025-01-1726.9025.0030.90-0.48-1.75%838146.88%
NVDA250620P001700002023-02-03 2:03PM EST2025-06-2031.1025.9033.900.00-39645.38%