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
807.57+12.39 (+1.56%)
市場開市。 截至 09:30AM EDT。
價內期權
拍板:300.00
認購期權範圍2024年4月26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
NVDA240426C003000002024-04-19 2:39PM EDT2024-04-26478.230.000.000.00-6100.00%
NVDA240503C003000002024-04-22 3:04PM EDT2024-05-03500.000.000.000.00-4950.00%
NVDA240510C003000002024-04-22 10:22AM EDT2024-05-10479.080.000.000.00-10150.00%
NVDA240517C003000002024-04-19 1:33PM EDT2024-05-17506.070.000.000.00-1960.00%
NVDA240524C003000002024-04-18 1:19PM EDT2024-05-24545.950.000.000.00--30.00%
NVDA240621C003000002024-04-19 3:44PM EDT2024-06-21462.650.000.000.00-92,3120.00%
NVDA240719C003000002024-04-19 10:03AM EDT2024-07-19544.590.000.000.00-1720.00%
NVDA240816C003000002024-04-17 2:25PM EDT2024-08-16557.990.000.000.00-150.00%
NVDA240920C003000002024-04-19 2:02PM EDT2024-09-20501.820.000.000.00-11160.00%
NVDA241018C003000002024-04-11 3:37PM EDT2024-10-18612.000.000.000.00-120.00%
NVDA241115C003000002024-04-04 3:39PM EDT2024-11-15575.000.000.000.00-380.00%
NVDA241220C003000002024-04-22 10:06AM EDT2024-12-20501.500.000.000.00-302740.00%
NVDA250117C003000002024-04-19 3:19PM EDT2025-01-17489.730.000.000.00-287380.00%
NVDA250221C003000002024-04-22 10:54AM EDT2025-02-21489.730.000.000.00-4130.00%
NVDA250620C003000002024-04-22 3:59PM EDT2025-06-20519.000.000.000.00-31,0640.00%
NVDA251219C003000002024-04-22 9:50AM EDT2025-12-19531.000.000.000.00-11,0600.00%
NVDA260116C003000002024-04-19 3:57PM EDT2026-01-16500.500.000.000.00-32480.00%
NVDA260618C003000002024-04-19 11:57AM EDT2026-06-18560.000.000.000.00-8880.00%
NVDA261218C003000002024-04-22 2:08PM EDT2026-12-18551.200.000.000.00-41760.00%
認沽盤範圍2024年4月26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
NVDA240426P003000002024-04-19 3:40PM EDT2024-04-260.040.000.000.00-71150.00%
NVDA240503P003000002024-04-22 9:30AM EDT2024-05-030.080.000.000.00-18250.00%
NVDA240510P003000002024-04-22 11:52AM EDT2024-05-100.050.000.000.00-9610750.00%
NVDA240517P003000002024-04-22 3:55PM EDT2024-05-170.010.000.000.00-722,44650.00%
NVDA240524P003000002024-04-22 11:47AM EDT2024-05-240.140.000.000.00-263050.00%
NVDA240531P003000002024-04-22 10:25AM EDT2024-05-310.100.000.000.00-1350.00%
NVDA240621P003000002024-04-22 2:22PM EDT2024-06-210.230.000.000.00-196,58150.00%
NVDA240719P003000002024-04-22 2:08PM EDT2024-07-190.350.000.000.00-81,59450.00%
NVDA240816P003000002024-04-22 2:41PM EDT2024-08-160.460.000.000.00-1131,44325.00%
NVDA240920P003000002024-04-22 2:24PM EDT2024-09-200.670.000.000.00-302,65125.00%
NVDA241018P003000002024-04-22 9:49AM EDT2024-10-180.950.000.000.00-245025.00%
NVDA241115P003000002024-04-22 1:34PM EDT2024-11-151.280.000.000.00-720625.00%
NVDA241220P003000002024-04-22 3:57PM EDT2024-12-201.890.000.000.00-241,78825.00%
NVDA250117P003000002024-04-22 3:30PM EDT2025-01-172.200.000.000.00-463,62925.00%
NVDA250221P003000002024-04-19 2:45PM EDT2025-02-213.050.000.000.00-221925.00%
NVDA250620P003000002024-04-19 3:48PM EDT2025-06-205.950.000.000.00-1590712.50%
NVDA251219P003000002024-04-22 3:57PM EDT2025-12-198.950.000.000.00-6572712.50%
NVDA260116P003000002024-04-22 10:19AM EDT2026-01-169.750.000.000.00-313,07112.50%
NVDA260618P003000002024-04-22 3:46PM EDT2026-06-1812.390.000.000.00-1292912.50%
NVDA261218P003000002024-04-19 3:47PM EDT2026-12-1819.050.000.000.00-1335312.50%