香港股市 將收市,收市時間:5 小時 49 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,064.69+26.70 (+2.57%)
收市:04:00PM EDT
1,069.07 +4.38 (+0.41%)
收市後: 07:59PM EDT
價內期權
拍板:330.00
認購期權範圍2024年5月31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
NVDA240531C003300002024-05-24 3:18PM EDT2024-05-31725.91725.25739.00+16.95+2.39%121599.32%
NVDA240607C003300002024-05-01 3:37PM EDT2024-06-07513.23726.00739.600.00--1369.82%
NVDA240621C003300002024-05-24 3:18PM EDT2024-06-21727.00726.10740.45+16.00+2.25%2887252.59%
NVDA240719C003300002024-05-14 2:13PM EDT2024-07-19587.19728.05742.450.00-105123.24%
NVDA240816C003300002024-05-13 12:45PM EDT2024-08-16581.54730.15744.200.00-442121.63%
NVDA240920C003300002024-05-24 11:53AM EDT2024-09-20718.88732.50746.70+94.48+15.13%263113.84%
NVDA241018C003300002024-03-22 3:45PM EDT2024-10-18622.80441.15446.100.00-330.00%
NVDA241115C003300002024-02-23 12:54PM EDT2024-11-15481.43623.00630.250.00-330.00%
NVDA241220C003300002024-05-02 1:07PM EDT2024-12-20534.24739.65752.950.00-1314101.31%
NVDA250117C003300002024-05-22 10:05AM EDT2025-01-17635.00740.00754.550.00-11,15396.84%
NVDA250221C003300002024-05-23 12:48PM EDT2025-02-21737.35742.00755.750.00-353892.91%
NVDA250620C003300002024-05-24 1:36PM EDT2025-06-20741.65748.00766.00-1.62-0.22%533986.87%
NVDA251219C003300002024-05-23 2:50PM EDT2025-12-19737.00760.00778.000.00-210181.33%
NVDA260116C003300002024-04-22 12:38PM EDT2026-01-16493.400.000.000.00-100.00%
NVDA260618C003300002024-04-29 2:32PM EDT2026-06-18594.02768.00788.000.00-1576.50%
NVDA261218C003300002024-05-24 10:23AM EDT2026-12-18760.61778.00798.00-7.05-0.92%13373.87%
認沽盤範圍2024年5月31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
NVDA240531P003300002024-05-23 12:33PM EDT2024-05-310.010.000.020.00-114318.75%
NVDA240607P003300002024-05-23 9:45AM EDT2024-06-070.010.000.020.00-46190.63%
NVDA240614P003300002024-05-24 1:24PM EDT2024-06-140.010.000.06-0.01-50.00%350161.72%
NVDA240621P003300002024-05-23 11:52AM EDT2024-06-210.020.010.550.00-25,246166.60%
NVDA240719P003300002024-05-24 9:30AM EDT2024-07-190.070.010.62+0.03+75.00%4155115.82%
NVDA240816P003300002024-05-24 1:54PM EDT2024-08-160.080.000.67-0.01-11.11%112994.29%
NVDA240920P003300002024-05-23 2:14PM EDT2024-09-200.220.010.360.00-132,06774.22%
NVDA241018P003300002024-05-23 2:37PM EDT2024-10-180.310.110.490.00-2869.92%
NVDA241115P003300002024-05-23 2:55PM EDT2024-11-150.440.200.660.00-55366.48%
NVDA241220P003300002024-05-23 3:22PM EDT2024-12-200.710.640.970.00-1624865.19%
NVDA250117P003300002024-05-23 11:51AM EDT2025-01-170.870.481.030.00-1150160.69%
NVDA250221P003300002024-05-01 2:09PM EDT2025-02-213.580.901.610.00-26860.43%
NVDA250321P003300002024-05-24 1:49PM EDT2025-03-211.251.251.41-0.69-35.57%11644957.97%
NVDA250620P003300002024-05-24 11:22AM EDT2025-06-202.101.462.27-0.95-31.15%137153.20%
NVDA251219P003300002024-05-24 3:54PM EDT2025-12-194.503.904.700.00-62,27050.15%
NVDA260116P003300002024-05-20 9:33AM EDT2026-01-167.853.805.000.00-26050.29%
NVDA260618P003300002024-05-24 11:39AM EDT2026-06-187.604.557.70-0.10-1.30%712148.73%
NVDA261218P003300002024-05-24 11:56AM EDT2026-12-1810.7610.0510.90-0.34-3.06%711947.03%