香港股市 將在 2 小時 27 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
860.01-21.85 (-2.48%)
收市:04:00PM EDT
856.30 -3.71 (-0.43%)
收市後: 07:03PM EDT
價內期權
拍板:350.00
認購期權範圍2024年4月19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
NVDA240419C003500002024-04-15 3:28PM EDT2024-04-19511.54508.55511.50-18.65-3.52%1269228.13%
NVDA240426C003500002024-04-08 3:53PM EDT2024-04-26522.12509.05511.850.00--1201.07%
NVDA240517C003500002024-04-12 3:53PM EDT2024-05-17534.00510.40513.050.00-280145.34%
NVDA240531C003500002024-04-15 10:54AM EDT2024-05-31539.90508.35521.65+9.16+1.73%11146.34%
NVDA240621C003500002024-04-15 12:39PM EDT2024-06-21525.52512.35515.25+6.80+1.31%11613115.52%
NVDA240719C003500002024-04-09 10:43AM EDT2024-07-19494.40513.05517.850.00-117104.13%
NVDA240816C003500002024-04-05 12:27PM EDT2024-08-16539.00514.35520.050.00-1397.04%
NVDA240920C003500002024-04-15 2:42PM EDT2024-09-20530.64516.95522.35+18.26+3.56%113791.47%
NVDA241018C003500002024-03-27 3:47PM EDT2024-10-18564.18518.25524.500.00-1187.69%
NVDA241115C003500002024-03-01 1:18PM EDT2024-11-15483.80564.25570.600.00-15136.53%
NVDA241220C003500002024-04-12 11:58AM EDT2024-12-20560.40522.75528.950.00-118982.52%
NVDA250117C003500002024-04-15 10:50AM EDT2025-01-17560.98525.05531.50-12.85-2.24%192581.35%
NVDA250221C003500002024-03-27 10:27AM EDT2025-02-21571.28527.60534.900.00-4480.05%
NVDA250321C003500002024-04-05 9:43AM EDT2025-03-21544.90529.50537.000.00-1378.76%
NVDA250620C003500002024-04-02 1:51PM EDT2025-06-20574.83535.90543.800.00-524875.68%
NVDA251219C003500002024-04-11 1:33PM EDT2025-12-19589.28548.80556.800.00-1031371.97%
NVDA260116C003500002024-03-15 12:47PM EDT2026-01-16586.60569.70582.500.00-113883.89%
NVDA260618C003500002024-03-18 3:01PM EDT2026-06-18591.85560.90568.800.00-14969.66%
NVDA261218C003500002024-04-12 1:58PM EDT2026-12-18601.40572.80580.750.00-129568.26%
認沽盤範圍2024年4月19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
NVDA240419P003500002024-04-10 10:57AM EDT2024-04-190.010.000.010.00-22,224212.50%
NVDA240426P003500002024-04-01 9:30AM EDT2024-04-260.080.000.100.00-121162.50%
NVDA240510P003500002024-04-10 10:19AM EDT2024-05-100.010.000.090.00--1109.38%
NVDA240517P003500002024-04-15 1:38PM EDT2024-05-170.060.010.07+0.02+50.00%951,68996.09%
NVDA240621P003500002024-04-15 3:50PM EDT2024-06-210.270.240.270.00-265,48979.49%
NVDA240719P003500002024-04-12 11:34AM EDT2024-07-190.340.300.350.00-175668.70%
NVDA240816P003500002024-04-15 3:07PM EDT2024-08-160.470.410.54+0.05+11.90%721463.14%
NVDA240920P003500002024-04-15 2:55PM EDT2024-09-200.950.811.00+0.19+25.00%111,95760.47%
NVDA241018P003500002024-04-12 11:06AM EDT2024-10-181.211.191.35+0.05+4.31%218058.44%
NVDA241115P003500002024-04-15 2:42PM EDT2024-11-151.761.432.09-0.04-2.22%109957.19%
NVDA241220P003500002024-04-15 3:56PM EDT2024-12-202.452.482.68+0.34+16.11%121,16456.37%
NVDA250117P003500002024-04-15 2:15PM EDT2025-01-173.092.963.30+0.24+8.42%144,55755.24%
NVDA250221P003500002024-04-12 1:13PM EDT2025-02-213.403.604.150.00-18254.08%
NVDA250321P003500002024-04-08 12:03PM EDT2025-03-214.214.354.550.00-43953.16%
NVDA250620P003500002024-04-12 2:27PM EDT2025-06-206.256.307.300.00-11,39151.40%
NVDA251219P003500002024-04-12 2:30PM EDT2025-12-1911.2011.2012.550.00-11,50849.61%
NVDA260116P003500002024-04-15 2:08PM EDT2026-01-1612.6012.5012.90+0.60+5.00%1052,04448.85%
NVDA260618P003500002024-04-10 3:43PM EDT2026-06-1816.1016.5517.000.00-1038847.19%
NVDA261218P003500002024-04-15 3:51PM EDT2026-12-1821.9021.6022.65+1.80+8.96%423346.18%