香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
903.56+1.06 (+0.12%)
收市:04:00PM EDT
901.49 -2.07 (-0.23%)
收市後: 07:59PM EDT
價內期權
拍板:360.00
認購期權範圍2024年4月5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
NVDA240419C003600002024-03-26 11:45AM EDT2024-04-19586.21542.95545.300.00-573155.42%
NVDA240426C003600002024-03-18 9:34AM EDT2024-04-26552.00542.70546.500.00-55146.39%
NVDA240517C003600002024-03-26 11:19AM EDT2024-05-17589.25544.65547.200.00-569125.88%
NVDA240621C003600002024-03-26 10:59AM EDT2024-06-21592.00546.65549.700.00-2618108.45%
NVDA240719C003600002024-03-25 10:06AM EDT2024-07-19603.05544.70558.400.00-228105.07%
NVDA240816C003600002024-03-19 9:30AM EDT2024-08-16516.15545.15561.100.00-1597.88%
NVDA240920C003600002024-03-26 3:56PM EDT2024-09-20579.15550.55557.300.00-211289.23%
NVDA241018C003600002024-03-08 10:36AM EDT2024-10-18602.45552.05559.750.00-1186.40%
NVDA241115C003600002024-03-07 11:15AM EDT2024-11-15566.53553.95561.950.00-1484.18%
NVDA241220C003600002024-03-15 9:59AM EDT2024-12-20536.67557.00564.050.00-114581.92%
NVDA250117C003600002024-03-20 3:44PM EDT2025-01-17559.69559.20566.350.00-131780.63%
NVDA250221C003600002024-03-21 9:30AM EDT2025-02-21584.65561.50569.450.00-1579.13%
NVDA250321C003600002024-03-21 9:30AM EDT2025-03-21587.01563.40571.450.00--177.90%
NVDA250620C003600002024-03-22 10:13AM EDT2025-06-20599.57569.80578.350.00-1535275.08%
NVDA251219C003600002024-03-05 1:44PM EDT2025-12-19538.25582.55591.250.00-238871.45%
NVDA260116C003600002024-03-04 10:56AM EDT2026-01-16534.13583.85593.950.00-18871.09%
NVDA260618C003600002024-02-16 1:47PM EDT2026-06-18439.05574.05581.300.00-1357.90%
NVDA261218C003600002024-03-27 3:55PM EDT2026-12-18612.00603.10619.750.00-22368.03%
認沽盤範圍2024年4月5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
NVDA240405P003600002024-03-21 11:55AM EDT2024-04-050.010.000.090.00-1430200.78%
NVDA240412P003600002024-03-26 9:58AM EDT2024-04-120.010.010.07-0.01-50.00%114145.31%
NVDA240419P003600002024-03-26 9:41AM EDT2024-04-190.030.010.050.00-10614117.19%
NVDA240426P003600002024-03-27 10:09AM EDT2024-04-260.090.010.130.00-16109.38%
NVDA240517P003600002024-03-28 3:30PM EDT2024-05-170.120.070.23+0.04+50.00%41,56289.36%
NVDA240621P003600002024-03-27 1:17PM EDT2024-06-210.380.330.500.00-21,73276.27%
NVDA240719P003600002024-03-22 3:52PM EDT2024-07-190.390.400.610.00-224067.70%
NVDA240816P003600002024-03-26 1:20PM EDT2024-08-160.640.650.840.00-18263.57%
NVDA240920P003600002024-03-27 3:28PM EDT2024-09-201.240.941.27-0.11-8.15%21,85159.94%
NVDA241018P003600002024-03-27 10:33AM EDT2024-10-181.501.211.810.00-25358.20%
NVDA241115P003600002024-03-27 9:55AM EDT2024-11-151.911.882.180.00-19757.07%
NVDA241220P003600002024-03-28 9:39AM EDT2024-12-203.112.703.10-0.04-1.27%248556.35%
NVDA250117P003600002024-03-28 10:29AM EDT2025-01-173.503.254.15-0.28-7.41%22,81155.93%
NVDA250221P003600002024-03-21 12:58PM EDT2025-02-214.303.954.600.00-1754.29%
NVDA250620P003600002024-03-20 12:07PM EDT2025-06-207.907.007.750.00-23,39651.83%
NVDA251219P003600002024-03-28 2:13PM EDT2025-12-1912.9512.5013.00+0.85+7.02%1246849.78%
NVDA260116P003600002024-03-20 11:40AM EDT2026-01-1613.5013.2013.800.00-212249.45%
NVDA260618P003600002024-03-25 1:47PM EDT2026-06-1817.3017.9518.550.00-17548.15%
NVDA261218P003600002024-03-22 12:45PM EDT2026-12-1823.2723.4524.650.00-13247.21%