香港股市 將在 2 小時 29 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
455.10-12.55 (-2.68%)
收市:04:00PM EST
454.17 -0.93 (-0.21%)
收市後: 06:01PM EST
價內期權
拍板:310.00
認購期權範圍2023年12月8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
NVDA231208C003100002023-12-04 9:52AM EST2023-12-08144.31144.85145.70-28.51-16.50%814137.89%
NVDA231215C003100002023-12-04 3:18PM EST2023-12-15142.62145.25146.00-16.08-10.13%13281103.42%
NVDA231222C003100002023-11-13 11:57AM EST2023-12-22182.05145.25146.750.00-1289.67%
NVDA231229C003100002023-11-29 3:11PM EST2023-12-29173.88145.65147.150.00-22581.86%
NVDA240105C003100002023-11-28 10:37AM EST2024-01-05166.70145.65147.900.00--176.29%
NVDA240119C003100002023-12-04 2:39PM EST2024-01-19144.67147.25148.10-16.57-10.28%133,67469.97%
NVDA240216C003100002023-11-29 2:26PM EST2024-02-16176.16149.15150.050.00-18163.31%
NVDA240315C003100002023-12-04 10:57AM EST2024-03-15148.95151.55152.75-31.38-17.40%216861.16%
NVDA240419C003100002023-11-21 10:06AM EST2024-04-19199.01154.20155.900.00-14858.81%
NVDA240517C003100002023-11-21 1:56PM EST2024-05-17202.04156.15159.400.00-1958.23%
NVDA240621C003100002023-11-29 3:15PM EST2024-06-21186.68160.20161.450.00-29489857.27%
NVDA240920C003100002023-11-30 1:46PM EST2024-09-20178.96168.45169.750.00-618556.45%
NVDA241220C003100002023-11-28 3:45PM EST2024-12-20174.86175.50177.70-22.79-11.53%13955.82%
NVDA250117C003100002023-12-04 3:57PM EST2025-01-17179.80178.50179.80-10.93-5.73%186955.97%
NVDA250620C003100002023-12-04 3:13PM EST2025-06-20188.43189.60191.75-5.27-2.72%612755.52%
NVDA251219C003100002023-11-28 12:24PM EST2025-12-19226.50200.85204.150.00-264955.05%
NVDA260116C003100002023-11-28 2:45PM EST2026-01-16224.83203.20206.800.00-1955.43%
認沽盤範圍2023年12月8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
NVDA231208P003100002023-12-01 3:33PM EST2023-12-080.010.000.010.00-28698.44%
NVDA231215P003100002023-12-04 2:33PM EST2023-12-150.030.020.050.00-1114,32275.00%
NVDA231222P003100002023-11-29 2:54PM EST2023-12-220.030.040.080.00-66462.70%
NVDA231229P003100002023-12-04 2:54PM EST2023-12-290.090.060.09+0.02+28.57%816254.88%
NVDA240105P003100002023-12-04 11:43AM EST2024-01-050.150.100.15+0.04+36.36%2532051.56%
NVDA240119P003100002023-12-04 10:29AM EST2024-01-190.330.300.33+0.08+32.00%114,59648.85%
NVDA240216P003100002023-12-04 3:03PM EST2024-02-160.850.770.80+0.17+25.00%21,24744.26%
NVDA240315P003100002023-12-04 3:36PM EST2024-03-152.011.941.99+0.33+19.64%251,24444.74%
NVDA240419P003100002023-11-30 3:49PM EST2024-04-193.413.153.30+0.60+21.35%115643.24%
NVDA240517P003100002023-11-29 1:13PM EST2024-05-173.354.304.450.00-240942.45%
NVDA240621P003100002023-12-04 11:53AM EST2024-06-216.606.456.60+0.66+11.11%298842.96%
NVDA240920P003100002023-12-04 12:10PM EST2024-09-2011.0510.9011.10+1.55+16.32%468641.95%
NVDA241220P003100002023-12-04 2:26PM EST2024-12-2016.0015.5515.75+1.94+13.80%221941.53%
NVDA250117P003100002023-12-01 2:59PM EST2025-01-1715.1516.6016.900.00-11,08141.20%
NVDA250620P003100002023-12-04 1:56PM EST2025-06-2023.8123.3523.70+2.85+13.60%216040.38%
NVDA251219P003100002023-12-04 11:00AM EST2025-12-1930.9230.2030.60+3.17+11.42%11,17239.45%
NVDA260116P003100002023-11-27 3:50PM EST2026-01-1627.2430.9031.450.00-206639.24%