香港股市 將在 10 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
790.92+2.75 (+0.35%)
收市:04:00PM EST
789.51 -1.41 (-0.18%)
收市後: 08:00PM EST
價內期權
拍板:340.00
認購期權範圍2024年3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
NVDA240301C003400002024-02-09 10:44AM EST2024-03-01374.44450.45452.200.00-14328.52%
NVDA240308C003400002024-02-21 3:44PM EST2024-03-08335.60450.45454.650.00--2238.87%
NVDA240315C003400002024-02-26 12:52PM EST2024-03-15461.10450.40455.05-14.93-3.14%1212189.70%
NVDA240328C003400002024-02-14 1:44PM EST2024-03-28391.30451.80454.200.00-11147.88%
NVDA240419C003400002024-02-16 2:18PM EST2024-04-19404.40451.10455.500.00-129115.61%
NVDA240517C003400002024-02-12 11:02AM EST2024-05-17404.45454.25456.950.00-132105.74%
NVDA240621C003400002024-02-22 10:12AM EST2024-06-21442.14456.25459.300.00-636395.61%
NVDA240719C003400002024-02-26 2:43PM EST2024-07-19462.25456.50462.95+106.25+29.85%92590.78%
NVDA240816C003400002024-02-12 10:52AM EST2024-08-16408.70458.20464.450.00-4386.43%
NVDA240920C003400002024-02-23 11:54AM EST2024-09-20468.13460.50467.250.00-47983.25%
NVDA241115C003400002024-02-22 9:30AM EST2024-11-15426.05463.65470.700.00-152078.49%
NVDA241220C003400002024-02-15 10:20AM EST2024-12-20409.35465.50473.550.00-30026076.62%
NVDA250117C003400002024-02-26 12:28PM EST2025-01-17481.30467.85474.85+40.33+9.15%160475.30%
NVDA250221C003400002024-02-22 3:52PM EST2025-02-21466.00471.35480.650.00-2376.23%
NVDA250620C003400002024-02-23 12:28PM EST2025-06-20489.01476.30486.000.00-219670.30%
NVDA251219C003400002024-02-23 3:55PM EST2025-12-19494.77485.10500.650.00-117267.37%
NVDA260116C003400002024-02-26 12:18PM EST2026-01-16502.45486.30503.30+117.45+30.51%21667.13%
NVDA260618C003400002024-02-05 12:58PM EST2026-06-18404.00494.00514.000.00-3965.57%
NVDA261218C003400002024-02-23 1:49PM EST2026-12-18520.83504.00524.000.00-22564.03%
認沽盤範圍2024年3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
NVDA240301P003400002024-02-26 9:30AM EST2024-03-010.010.000.010.00-248225.00%
NVDA240308P003400002024-02-26 9:34AM EST2024-03-080.010.000.030.00-276146.88%
NVDA240315P003400002024-02-26 3:40PM EST2024-03-150.030.020.04-0.02-40.00%82,536120.31%
NVDA240322P003400002024-02-22 1:20PM EST2024-03-220.060.020.100.00-2535108.20%
NVDA240328P003400002024-02-23 2:52PM EST2024-03-280.080.020.100.00-131897.27%
NVDA240419P003400002024-02-26 10:58AM EST2024-04-190.120.120.13-0.01-7.69%72,14279.59%
NVDA240517P003400002024-02-26 1:23PM EST2024-05-170.240.210.27-0.04-14.29%10632968.80%
NVDA240621P003400002024-02-26 10:17AM EST2024-06-210.530.520.58-0.05-8.62%113,71063.28%
NVDA240719P003400002024-02-22 10:07AM EST2024-07-190.830.690.750.00-29958.79%
NVDA240816P003400002024-02-26 9:30AM EST2024-08-161.140.961.00+0.24+26.67%13956.08%
NVDA240920P003400002024-02-26 1:32PM EST2024-09-201.461.471.57-0.14-8.75%81,14554.48%
NVDA241115P003400002024-02-23 1:16PM EST2024-11-152.542.382.540.00-24052.21%
NVDA241220P003400002024-02-26 1:55PM EST2024-12-203.303.253.45-0.30-8.33%3241351.77%
NVDA250117P003400002024-02-26 3:00PM EST2025-01-173.913.854.05-0.06-1.51%3012,18551.03%
NVDA250221P003400002024-02-26 3:52PM EST2025-02-215.054.355.50+0.10+2.02%3225050.62%
NVDA250620P003400002024-02-22 11:49AM EST2025-06-208.577.908.250.00-4217049.00%
NVDA251219P003400002024-02-23 12:34PM EST2025-12-1913.1712.5513.150.00-21,34446.75%
NVDA260116P003400002024-02-23 3:08PM EST2026-01-1613.5513.2513.650.00-99646.25%
NVDA260618P003400002024-02-26 10:18AM EST2026-06-1816.9016.9517.75-7.10-29.58%63544.97%
NVDA261218P003400002024-02-26 12:51PM EST2026-12-1821.4520.5023.10-0.78-3.51%68344.09%