香港股市 將在 6 小時 43 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
477.27-5.15 (-1.07%)
市場開市。 截至 01:47PM EST。
價內期權
顯示:清單馬鞍式權證組合
拍板:300.00
認購期權範圍2023年12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
NVDA231201C003000002023-11-28 1:11PM EST2023-12-01178.10176.80177.35-4.05-2.22%9090166.80%
NVDA231208C003000002023-11-28 10:53AM EST2023-12-08177.55177.05177.65-4.99-2.73%17100.39%
NVDA231215C003000002023-11-28 1:24PM EST2023-12-15177.60177.35178.10-5.90-3.22%464597.12%
NVDA231222C003000002023-11-21 3:57PM EST2023-12-22202.15177.15178.700.00-1286.96%
NVDA231229C003000002023-11-27 12:14PM EST2023-12-29176.85177.45179.20-6.39-3.49%1283.03%
NVDA240119C003000002023-11-28 1:30PM EST2024-01-19179.70179.30179.85-5.90-3.18%37515,88074.66%
NVDA240216C003000002023-11-28 10:19AM EST2024-02-16181.50181.05182.15-10.41-5.42%520369.51%
NVDA240315C003000002023-11-28 10:23AM EST2024-03-15183.00182.70183.95-4.50-2.40%140965.25%
NVDA240419C003000002023-11-28 9:54AM EST2024-04-19186.60185.35186.75-10.90-5.52%111663.03%
NVDA240517C003000002023-11-14 3:34PM EST2024-05-17210.60187.30189.550.00-2962.10%
NVDA240621C003000002023-11-28 10:10AM EST2024-06-21192.20190.35192.05-4.37-2.22%124,15860.95%
NVDA240920C003000002023-11-28 10:08AM EST2024-09-20199.30197.55199.90-10.42-4.97%110359.59%
NVDA241220C003000002023-11-28 11:22AM EST2024-12-20206.15203.75206.20-6.29-2.96%368157.98%
NVDA250117C003000002023-11-28 12:24PM EST2025-01-17212.80206.40208.55-1.70-0.79%1080558.17%
NVDA250620C003000002023-11-27 10:17AM EST2025-06-20224.05217.65219.750.00-695857.70%
NVDA251219C003000002023-11-27 10:17AM EST2025-12-19235.65229.05231.450.00-81,37757.13%
NVDA260116C003000002023-11-28 11:47AM EST2026-01-16235.10230.50233.00-0.90-0.38%68456.96%
認沽盤範圍2023年12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
NVDA231201P003000002023-11-24 10:36AM EST2023-12-010.010.000.010.00-12600131.25%
NVDA231208P003000002023-11-24 10:47AM EST2023-12-080.020.000.010.00-426678.13%
NVDA231215P003000002023-11-28 12:49PM EST2023-12-150.020.020.03-0.01-33.33%527,03670.31%
NVDA231222P003000002023-11-28 11:33AM EST2023-12-220.020.020.05-0.02-50.00%407861.52%
NVDA231229P003000002023-11-28 11:37AM EST2023-12-290.060.050.08-0.03-33.33%28457.81%
NVDA240105P003000002023-11-24 12:51PM EST2024-01-050.100.060.130.00-4454.39%
NVDA240119P003000002023-11-28 1:28PM EST2024-01-190.200.190.200.00-3416,82450.68%
NVDA240216P003000002023-11-28 1:14PM EST2024-02-160.510.500.53+0.01+2.00%412,57146.83%
NVDA240315P003000002023-11-28 12:44PM EST2024-03-151.271.261.28+0.06+4.96%242,61846.55%
NVDA240419P003000002023-11-28 9:53AM EST2024-04-192.172.112.17+0.15+7.43%51,23244.76%
NVDA240517P003000002023-11-28 10:40AM EST2024-05-172.932.963.05+0.01+0.34%246544.00%
NVDA240621P003000002023-11-28 1:02PM EST2024-06-214.504.504.65+0.16+3.69%155,08044.26%
NVDA240920P003000002023-11-28 11:34AM EST2024-09-207.748.058.20-0.01-0.13%11,98042.96%
NVDA241220P003000002023-11-28 11:22AM EST2024-12-2011.7611.8512.00+0.23+1.99%573242.31%
NVDA250117P003000002023-11-28 11:10AM EST2025-01-1712.7512.8012.95+0.14+1.11%23,40841.91%
NVDA250620P003000002023-11-27 12:58PM EST2025-06-2018.6518.6518.85+0.45+2.47%180740.96%
NVDA251219P003000002023-11-28 10:14AM EST2025-12-1924.9124.6025.10+0.41+1.67%270539.99%
NVDA260116P003000002023-11-28 1:02PM EST2026-01-1625.4025.1025.75+0.60+2.42%171,06239.69%