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
881.86-24.30 (-2.68%)
收市:04:00PM EDT
875.10 -6.76 (-0.77%)
收市後: 07:59PM EDT
價內期權
拍板:220.00
認購期權範圍2024年4月19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
NVDA240419C002200002024-04-12 2:25PM EDT2024-04-19663.41660.15664.05-13.99-2.07%168402.15%
NVDA240517C002200002024-04-09 12:32PM EDT2024-05-17629.37661.15665.250.00-228207.50%
NVDA240621C002200002024-04-05 9:30AM EDT2024-06-21651.32662.30666.550.00-4795160.52%
NVDA240816C002200002024-03-08 2:26PM EDT2024-08-16662.46656.95671.050.00-317115.88%
NVDA240920C002200002024-03-26 12:15PM EDT2024-09-20730.79664.45671.300.00-281122.66%
NVDA241018C002200002024-03-19 10:00AM EDT2024-10-18643.78664.75673.050.00-33116.80%
NVDA241115C002200002024-02-05 10:52AM EDT2024-11-15476.45670.85677.550.00--1123.46%
NVDA241220C002200002024-03-04 11:36AM EDT2024-12-20641.62675.65682.700.00-156124.81%
NVDA250117C002200002024-04-11 10:15AM EDT2025-01-17666.00668.70676.700.00-1793105.34%
NVDA250620C002200002024-03-15 11:10AM EDT2025-06-20688.00673.30684.150.00-18794.35%
NVDA251219C002200002024-03-15 10:36AM EDT2025-12-19696.94679.05692.350.00-119487.25%
NVDA260116C002200002024-03-21 2:25PM EDT2026-01-16720.50680.00693.100.00-83286.23%
NVDA260618C002200002024-04-10 1:12PM EDT2026-06-18672.20684.45697.500.00-22281.57%
NVDA261218C002200002024-03-28 1:57PM EDT2026-12-18721.09689.35705.400.00-12578.58%
認沽盤範圍2024年4月19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
NVDA240419P002200002024-04-01 10:20AM EDT2024-04-190.010.000.030.00-7255318.75%
NVDA240517P002200002024-04-10 2:44PM EDT2024-05-170.020.010.050.00-1159140.63%
NVDA240621P002200002024-04-10 12:24PM EDT2024-06-210.050.010.090.00-1001,264102.73%
NVDA240719P002200002024-03-08 10:30AM EDT2024-07-190.200.010.160.00-1290.63%
NVDA240816P002200002024-03-06 11:43AM EDT2024-08-160.180.000.200.00-119881.05%
NVDA240920P002200002024-04-05 11:07AM EDT2024-09-200.120.100.350.00-512077.39%
NVDA241018P002200002024-03-01 1:33PM EDT2024-10-180.200.000.450.00-8871.39%
NVDA241115P002200002024-04-01 10:24AM EDT2024-11-150.280.000.490.00-115567.19%
NVDA241220P002200002024-04-12 2:50PM EDT2024-12-200.480.310.69+0.07+17.07%181367.38%
NVDA250117P002200002024-04-12 11:42AM EDT2025-01-170.600.470.630.00-33,68864.62%
NVDA250221P002200002024-03-13 3:40PM EDT2025-02-210.850.131.150.00-111962.04%
NVDA250620P002200002024-04-09 10:05AM EDT2025-06-201.731.061.710.00-11,86458.44%
NVDA251219P002200002024-04-12 9:41AM EDT2025-12-192.952.683.25+0.15+5.36%122555.08%
NVDA260116P002200002024-04-10 11:00AM EDT2026-01-163.042.933.550.00-516254.67%
NVDA260618P002200002024-04-10 10:26AM EDT2026-06-184.554.054.750.00-13651.85%
NVDA261218P002200002024-04-11 3:09PM EDT2026-12-186.105.906.800.00-18350.15%