香港股市 將在 6 小時 49 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
458.29-7.37 (-1.58%)
市場開市。 截至 01:41PM EST。
價內期權
拍板:330.00
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
NVDA231208C003300002023-12-05 11:29AM EST2023-12-08131.11129.30129.950.00-111212.01%
NVDA231215C003300002023-12-04 1:11PM EST2023-12-15125.73129.30129.900.00-3251115.70%
NVDA231222C003300002023-12-04 1:11PM EST2023-12-22126.06129.95131.400.00-14100.51%
NVDA231229C003300002023-12-05 9:30AM EST2023-12-29126.05130.50131.900.00-11488.55%
NVDA240119C003300002023-12-06 9:38AM EST2024-01-19140.94131.90132.65+4.17+3.05%24,64269.89%
NVDA240216C003300002023-11-29 9:42AM EST2024-02-16159.50133.90134.850.00-111361.63%
NVDA240315C003300002023-12-04 12:41PM EST2024-03-15134.74137.15138.200.00-483659.98%
NVDA240419C003300002023-12-04 11:31AM EST2024-04-19134.45139.35141.850.00-511856.81%
NVDA240517C003300002023-12-04 11:30AM EST2024-05-17137.70143.00144.900.00-53256.66%
NVDA240621C003300002023-12-05 10:36AM EST2024-06-21151.42147.15148.000.00-296855.99%
NVDA240920C003300002023-11-29 12:53PM EST2024-09-20179.53156.80158.000.00-26655.85%
NVDA241220C003300002023-12-05 10:10AM EST2024-12-20170.25165.35166.600.00-23955.50%
NVDA250117C003300002023-12-06 10:21AM EST2025-01-17175.00167.65168.90+11.45+7.00%21,31355.29%
NVDA250620C003300002023-12-04 12:29PM EST2025-06-20178.52180.80182.400.00-237555.44%
NVDA251219C003300002023-11-28 9:53AM EST2025-12-19212.80193.45196.150.00-213155.23%
NVDA260116C003300002023-11-28 9:30AM EST2026-01-16217.96195.05196.800.00-13354.81%
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
NVDA231208P003300002023-12-04 10:32AM EST2023-12-080.010.000.010.00-95233109.38%
NVDA231215P003300002023-12-05 3:59PM EST2023-12-150.040.020.04+0.01+33.33%13,38069.92%
NVDA231222P003300002023-12-04 3:44PM EST2023-12-220.070.050.060.00-78856.84%
NVDA231229P003300002023-12-06 12:56PM EST2023-12-290.100.080.11-0.03-23.08%350650.78%
NVDA240105P003300002023-12-06 11:16AM EST2024-01-050.150.140.18-0.09-37.50%66148.24%
NVDA240119P003300002023-12-06 10:13AM EST2024-01-190.370.390.42-0.03-7.50%115,66345.00%
NVDA240216P003300002023-12-06 12:17PM EST2024-02-161.071.171.21-0.03-2.73%154,05942.19%
NVDA240315P003300002023-12-06 11:11AM EST2024-03-152.882.932.99+0.14+5.11%52,41143.45%
NVDA240419P003300002023-12-04 3:03PM EST2024-04-195.254.604.700.00-3539742.00%
NVDA240517P003300002023-12-04 3:17PM EST2024-05-176.856.106.200.00-308641.36%
NVDA240621P003300002023-12-06 9:30AM EST2024-06-218.658.708.85+0.21+2.49%35,74941.93%
NVDA240719P003300002023-12-06 9:44AM EST2024-07-199.4010.0010.25-1.40-12.96%25641.24%
NVDA240920P003300002023-12-06 12:24PM EST2024-09-2013.5214.0014.25+0.02+0.15%12,10741.10%
NVDA241220P003300002023-12-06 1:16PM EST2024-12-2019.3019.5019.70+0.47+2.50%626340.85%
NVDA250117P003300002023-12-05 3:15PM EST2025-01-1720.2020.7020.950.00-152040.48%
NVDA250620P003300002023-12-05 12:21PM EST2025-06-2028.3228.3528.700.00-235539.83%
NVDA251219P003300002023-12-04 9:59AM EST2025-12-1935.3036.0536.40-0.90-2.49%12,43539.00%
NVDA260116P003300002023-12-04 12:20PM EST2026-01-1637.2036.5537.150.00-358338.70%