香港股市 將在 3 小時 24 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
466.27-8.79 (-1.85%)
收市:04:00PM EST
465.96 -0.31 (-0.07%)
收市後: 05:06PM EST
價內期權
拍板:280.00
認購期權範圍2023年12月15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
NVDA231215C002800002023-12-11 1:03PM EST2023-12-15183.18186.25186.95-2.97-1.60%2154192.48%
NVDA231222C002800002023-12-07 2:31PM EST2023-12-22184.80186.50187.400.00--1137.70%
NVDA240105C002800002023-11-29 11:58AM EST2024-01-05202.00187.05188.100.00--2104.15%
NVDA240119C002800002023-12-11 12:41PM EST2024-01-19185.25188.00188.60-13.12-6.61%126,14591.16%
NVDA240216C002800002023-12-11 3:02PM EST2024-02-16189.55189.40190.10+12.36+6.98%13878.32%
NVDA240315C002800002023-12-06 3:23PM EST2024-03-15181.20190.90191.800.00-235472.13%
NVDA240419C002800002023-12-04 3:35PM EST2024-04-19181.65192.75194.200.00-445767.69%
NVDA240517C002800002023-11-27 3:41PM EST2024-05-17213.00194.15196.250.00-2565.34%
NVDA240621C002800002023-11-21 9:34AM EST2024-06-21197.50197.15198.50-36.89-15.74%2183064.04%
NVDA240719C002800002023-12-06 10:50AM EST2024-07-19198.92197.60200.850.00-4462.13%
NVDA240920C002800002023-11-28 10:07AM EST2024-09-20216.85203.35205.000.00-21761.42%
NVDA241220C002800002023-12-07 10:54AM EST2024-12-20207.98209.25212.400.00-144860.47%
NVDA250117C002800002023-12-11 11:21AM EST2025-01-17206.55210.80213.35-14.38-6.51%22,43459.55%
NVDA250620C002800002023-12-11 3:04PM EST2025-06-20222.62221.40223.55+11.57+5.48%120958.88%
NVDA251219C002800002023-12-05 1:12PM EST2025-12-19228.72231.70234.900.00-164658.18%
NVDA260116C002800002023-12-11 12:43PM EST2026-01-16232.16233.10236.15-10.56-4.35%14357.95%
NVDA260618C002800002023-12-08 3:22PM EST2026-06-18251.68234.65251.550.00--357.74%
認沽盤範圍2023年12月15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
NVDA231215P002800002023-12-07 2:15PM EST2023-12-150.010.000.020.00-61,424135.94%
NVDA231222P002800002023-11-30 2:33PM EST2023-12-220.010.000.02-0.01-50.00%21687.50%
NVDA231229P002800002023-12-05 9:36AM EST2023-12-290.020.000.030.00-13871.88%
NVDA240105P002800002023-12-07 2:24PM EST2024-01-050.060.010.050.00-126365.23%
NVDA240112P002800002023-12-11 3:46PM EST2024-01-120.050.040.08-0.01-16.67%5002761.72%
NVDA240119P002800002023-12-11 10:14AM EST2024-01-190.100.070.110.00-14,97258.40%
NVDA240216P002800002023-12-11 3:41PM EST2024-02-160.250.240.270.00-1492250.49%
NVDA240315P002800002023-12-11 3:58PM EST2024-03-150.730.710.74+0.05+7.35%353749.34%
NVDA240419P002800002023-12-08 10:30AM EST2024-04-191.231.311.350.00-118446.69%
NVDA240517P002800002023-12-11 3:07PM EST2024-05-171.961.911.99-0.59-23.14%317445.56%
NVDA240621P002800002023-12-07 3:51PM EST2024-06-213.003.103.20-0.35-10.45%196545.53%
NVDA240719P002800002023-12-05 10:16AM EST2024-07-194.163.753.900.00--144.51%
NVDA240920P002800002023-12-08 11:18AM EST2024-09-205.675.906.05+0.07+1.25%196743.80%
NVDA241220P002800002023-12-11 3:32PM EST2024-12-209.359.209.40+0.40+4.47%242443.16%
NVDA250117P002800002023-12-11 10:41AM EST2025-01-1710.5510.0510.25+0.95+9.90%11,20142.76%
NVDA250620P002800002023-12-11 9:30AM EST2025-06-2015.2515.3515.65+0.40+2.69%29141.84%
NVDA251219P002800002023-11-24 11:48AM EST2025-12-1920.0021.0021.400.00-102,23740.81%
NVDA260116P002800002023-12-11 3:11PM EST2026-01-1621.7521.6522.00+0.62+2.93%36340.50%
NVDA260618P002800002023-12-08 12:26PM EST2026-06-1825.5026.1030.000.00--142.10%