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
467.65-0.05 (-0.01%)
收市:04:00PM EST
468.13 +0.48 (+0.10%)
收市後: 07:59PM EST
價內期權
拍板:210.00
認購期權範圍2023年12月8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
NVDA231215C002100002023-12-01 1:02PM EST2023-12-15261.60257.40258.25+5.40+2.11%146161.13%
NVDA231222C002100002023-11-16 10:11AM EST2023-12-22279.29257.25258.950.00--1147.56%
NVDA240119C002100002023-12-01 10:11AM EST2024-01-19257.76258.50259.50+0.06+0.02%23,936113.79%
NVDA240216C002100002023-11-21 11:04AM EST2024-02-16290.17259.50260.700.00-117101.00%
NVDA240315C002100002023-10-16 2:27PM EST2024-03-15257.50281.70286.200.00-162165.70%
NVDA240419C002100002023-11-15 3:50PM EST2024-04-19283.71261.35263.100.00-11285.31%
NVDA240517C002100002023-10-13 10:51AM EST2024-05-17260.45279.60283.100.00-23125.85%
NVDA240621C002100002023-11-28 12:36PM EST2024-06-21277.77262.85266.000.00-179777.80%
NVDA240920C002100002023-10-20 12:46PM EST2024-09-20223.87292.10298.100.00-230114.84%
NVDA241220C002100002023-11-29 9:42AM EST2024-12-20289.90267.65273.650.00-123567.73%
NVDA250117C002100002023-12-01 2:11PM EST2025-01-17274.59270.10275.10-9.96-3.50%189768.34%
NVDA250620C002100002023-12-01 1:50PM EST2025-06-20279.78276.50281.40-32.22-10.33%111565.83%
NVDA251219C002100002023-11-29 9:36AM EST2025-12-19304.26283.35289.050.00-210064.08%
NVDA260116C002100002023-11-29 11:49AM EST2026-01-16299.68283.10290.150.00-12363.29%
認沽盤範圍2023年12月8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
NVDA231208P002100002023-11-13 12:01PM EST2023-12-080.020.000.040.00-24185.94%
NVDA231215P002100002023-11-30 3:43PM EST2023-12-150.010.000.030.00-1526128.13%
NVDA231222P002100002023-11-22 9:30AM EST2023-12-220.020.000.020.00-656101.56%
NVDA240119P002100002023-12-01 9:53AM EST2024-01-190.030.030.07-0.01-25.00%14,28975.78%
NVDA240216P002100002023-12-01 1:19PM EST2024-02-160.110.080.12+0.01+10.00%263164.75%
NVDA240315P002100002023-11-28 3:21PM EST2024-03-150.220.170.240.00-119559.91%
NVDA240419P002100002023-11-27 10:05AM EST2024-04-190.400.300.390.00-319755.25%
NVDA240517P002100002023-12-01 10:02AM EST2024-05-170.530.460.55-0.36-40.45%61753.03%
NVDA240621P002100002023-11-30 2:48PM EST2024-06-210.810.780.900.00-12,70051.88%
NVDA240920P002100002023-11-30 10:43AM EST2024-09-201.751.651.770.00-122048.69%
NVDA241220P002100002023-11-30 3:35PM EST2024-12-203.072.843.100.00-19247.35%
NVDA250117P002100002023-12-01 12:14PM EST2025-01-173.253.203.35+0.09+2.85%41,84846.45%
NVDA250620P002100002023-11-30 10:41AM EST2025-06-205.755.605.900.00-11,06445.01%
NVDA251219P002100002023-11-28 12:38PM EST2025-12-198.408.659.100.00-117643.80%
NVDA260116P002100002023-11-30 3:28PM EST2026-01-169.008.959.40-0.20-2.17%14343.39%