香港股市 將收市,收市時間:3 小時 25 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
788.17+2.79 (+0.36%)
收市:04:00PM EST
786.90 -1.27 (-0.16%)
收市後: 08:00PM EST
價內期權
拍板:290.00
認購期權範圍2024年3月1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
NVDA240301C002900002024-02-09 3:17PM EST2024-03-01430.77497.55499.900.00-12357.81%
NVDA240315C002900002024-02-23 10:08AM EST2024-03-15519.00498.15500.65+126.00+32.06%1236203.91%
NVDA240419C002900002024-02-22 1:42PM EST2024-04-19487.83499.30502.900.00-539138.65%
NVDA240517C002900002024-02-13 12:02PM EST2024-05-17439.73500.95503.750.00-125119.95%
NVDA240621C002900002024-02-21 11:26AM EST2024-06-21397.00499.30507.050.00-1243103.96%
NVDA240719C002900002024-02-22 10:45AM EST2024-07-19491.49501.40509.450.00-14100.82%
NVDA240816C002900002024-02-22 1:42PM EST2024-08-16493.31503.10511.350.00-5596.99%
NVDA240920C002900002024-02-02 10:34AM EST2024-09-20372.50504.05512.850.00-36591.13%
NVDA241115C002900002024-02-21 3:58PM EST2024-11-15397.77507.05515.350.00-2485.77%
NVDA241220C002900002024-02-23 1:33PM EST2024-12-20524.79509.00517.35+22.27+4.43%15983.62%
NVDA250117C002900002024-02-23 10:26AM EST2025-01-17529.32511.10518.65+29.77+5.96%130382.32%
NVDA250620C002900002024-02-23 10:30AM EST2025-06-20530.69518.50526.85+75.73+16.65%115675.96%
NVDA251219C002900002024-02-05 9:39AM EST2025-12-19429.38527.40535.400.00-219771.52%
NVDA260116C002900002024-01-29 12:32PM EST2026-01-16363.10528.75536.750.00-22271.04%
NVDA260618C002900002024-02-22 1:45PM EST2026-06-18526.55535.40543.400.00-51068.53%
NVDA261218C002900002024-02-22 2:00PM EST2026-12-18535.58543.00551.000.00-41266.35%
認沽盤範圍2024年3月1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
NVDA240301P002900002024-02-22 3:35PM EST2024-03-010.010.000.010.00-8116237.50%
NVDA240308P002900002024-02-21 3:18PM EST2024-03-080.130.000.040.00-916168.75%
NVDA240315P002900002024-02-23 3:18PM EST2024-03-150.030.020.05+0.01+50.00%32,287139.84%
NVDA240322P002900002024-02-22 9:30AM EST2024-03-220.010.000.060.00-481117.97%
NVDA240328P002900002024-02-21 3:18PM EST2024-03-280.290.000.060.00--52106.25%
NVDA240419P002900002024-02-23 2:28PM EST2024-04-190.070.050.12+0.02+40.00%1738089.26%
NVDA240517P002900002024-02-22 10:07AM EST2024-05-170.100.100.190.00-126876.27%
NVDA240621P002900002024-02-23 3:58PM EST2024-06-210.330.300.40-0.04-10.81%11,45070.07%
NVDA240719P002900002024-02-23 10:06AM EST2024-07-190.430.370.48-0.47-52.22%15364.36%
NVDA240816P002900002024-02-23 9:30AM EST2024-08-160.510.500.61-0.09-15.00%110660.82%
NVDA240920P002900002024-02-23 12:00PM EST2024-09-200.750.760.89-0.11-12.79%461858.35%
NVDA241115P002900002024-02-22 10:40AM EST2024-11-151.481.281.450.00-23455.55%
NVDA241220P002900002024-02-23 11:14AM EST2024-12-202.031.812.00+0.06+3.05%14126354.90%
NVDA250117P002900002024-02-23 1:06PM EST2025-01-172.252.182.35-0.03-1.32%154853.97%
NVDA250221P002900002024-02-23 1:34PM EST2025-02-212.622.286.80-0.37-12.37%1028758.01%
NVDA250620P002900002024-02-23 3:14PM EST2025-06-204.844.805.10-0.09-1.83%27051.18%
NVDA251219P002900002024-02-20 2:52PM EST2025-12-1911.848.058.550.00-513748.92%
NVDA260116P002900002024-02-23 3:28PM EST2026-01-168.608.408.90-0.15-1.71%278148.36%
NVDA260618P002900002024-02-21 3:38PM EST2026-06-1815.5010.9512.050.00-12447.05%
NVDA261218P002900002024-02-22 3:31PM EST2026-12-1814.4513.7015.950.00-14945.89%