香港股市 將在 5 小時 30 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
452.39-15.26 (-3.26%)
市場開市。 截至 03:00PM EST。
價內期權
拍板:320.00
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
NVDA231208C003200002023-12-04 10:20AM EST2023-12-08135.00132.80133.75-16.42-10.84%213159.67%
NVDA231215C003200002023-12-04 12:20PM EST2023-12-15136.32133.25134.00-12.98-8.69%11358109.47%
NVDA231222C003200002023-12-04 9:44AM EST2023-12-22135.96133.55134.80-26.04-16.07%12093.55%
NVDA231229C003200002023-11-30 3:26PM EST2023-12-29147.58133.90135.400.00-212384.08%
NVDA240105C003200002023-11-30 10:03AM EST2024-01-05133.85134.30136.10-23.45-14.91%3178.39%
NVDA240119C003200002023-12-04 2:03PM EST2024-01-19135.15135.50136.40-18.65-12.13%1065,06969.53%
NVDA240216C003200002023-11-28 2:35PM EST2024-02-16161.71137.75138.650.00-1010662.70%
NVDA240315C003200002023-12-04 11:26AM EST2024-03-15140.65140.35141.35-17.33-10.97%4314959.94%
NVDA240419C003200002023-12-04 10:33AM EST2024-04-19142.69143.00144.85-15.31-9.69%13057.47%
NVDA240517C003200002023-11-28 10:51AM EST2024-05-17170.30146.25147.950.00-43757.29%
NVDA240621C003200002023-12-04 1:54PM EST2024-06-21151.00149.95151.65-25.33-14.37%982,72756.90%
NVDA240920C003200002023-11-22 2:56PM EST2024-09-20193.55158.85160.550.00-35456.13%
NVDA241220C003200002023-11-28 12:24PM EST2024-12-20194.20166.45168.550.00-174455.43%
NVDA250117C003200002023-12-04 2:43PM EST2025-01-17170.15169.85170.80-44.95-20.90%4049855.69%
NVDA250620C003200002023-12-01 11:22AM EST2025-06-20195.00181.40183.250.00-315555.25%
NVDA251219C003200002023-11-24 10:22AM EST2025-12-19222.30193.95197.700.00-411555.48%
NVDA260116C003200002023-11-27 9:45AM EST2026-01-16223.40195.50198.000.00-22254.96%
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
NVDA231208P003200002023-12-04 11:24AM EST2023-12-080.010.000.010.00-556990.63%
NVDA231215P003200002023-12-04 1:40PM EST2023-12-150.040.020.040.00-1144,23767.19%
NVDA231222P003200002023-12-01 3:44PM EST2023-12-220.060.050.080.00-19957.62%
NVDA231229P003200002023-12-04 2:02PM EST2023-12-290.090.080.10-0.02-18.18%5725350.98%
NVDA240105P003200002023-12-01 11:13AM EST2024-01-050.120.140.200.00-32249.81%
NVDA240119P003200002023-12-04 1:39PM EST2024-01-190.390.410.42+0.07+21.87%1,7394,06646.19%
NVDA240216P003200002023-12-04 12:36PM EST2024-02-161.091.061.09+0.31+39.74%2641142.79%
NVDA240315P003200002023-12-04 12:18PM EST2024-03-152.462.582.65+0.52+26.80%101,62643.79%
NVDA240419P003200002023-12-01 12:44PM EST2024-04-193.904.104.20+0.78+25.00%122342.33%
NVDA240517P003200002023-11-29 9:49AM EST2024-05-173.855.505.600.00-59941.72%
NVDA240621P003200002023-12-04 10:37AM EST2024-06-218.267.908.05+1.53+22.73%301,44242.25%
NVDA240920P003200002023-12-04 12:02PM EST2024-09-2012.8512.9513.10+1.63+14.53%61,74741.38%
NVDA241220P003200002023-12-04 10:11AM EST2024-12-2018.0017.9518.20+2.07+12.99%383641.05%
NVDA250117P003200002023-12-04 11:00AM EST2025-01-1719.2019.2019.45+1.76+10.09%460840.73%
NVDA250620P003200002023-12-04 12:27PM EST2025-06-2026.0026.3526.70+3.16+13.84%114339.95%
NVDA251219P003200002023-12-04 12:58PM EST2025-12-1933.2633.5034.05+1.86+5.92%162139.10%
NVDA260116P003200002023-12-04 9:58AM EST2026-01-1633.8534.2034.95+3.35+10.98%39538.90%