香港股市 將在 7 小時 21 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
481.60+3.39 (+0.71%)
市場開市。 截至 01:09PM EST。
價內期權
拍板:370.00
認購期權範圍2023年12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
NVDA231201C003700002023-11-27 2:09PM EST2023-12-01114.00112.55113.100.00-451,284171.73%
NVDA231208C003700002023-11-24 9:59AM EST2023-12-08114.07112.60113.550.00-1297.63%
NVDA231215C003700002023-11-28 1:02PM EST2023-12-15118.43113.30114.00+9.43+8.65%21,79180.36%
NVDA231222C003700002023-11-17 12:12PM EST2023-12-22127.69113.60115.000.00-1272.10%
NVDA231229C003700002023-11-24 11:33AM EST2023-12-29113.80114.05115.650.00-2266.40%
NVDA240119C003700002023-11-29 11:11AM EST2024-01-19116.71116.05116.90+6.43+5.83%31,86457.16%
NVDA240216C003700002023-11-21 10:30AM EST2024-02-16132.00118.80119.900.00-320653.09%
NVDA240315C003700002023-11-29 9:45AM EST2024-03-15127.45123.20124.95+4.08+3.31%1249354.05%
NVDA240419C003700002023-11-24 9:47AM EST2024-04-19129.40127.30128.950.00-74552.54%
NVDA240517C003700002023-11-01 1:34PM EST2024-05-1791.25131.70132.650.00-101552.82%
NVDA240621C003700002023-11-29 10:18AM EST2024-06-21134.70136.85137.65-0.50-0.37%33,27853.32%
NVDA240920C003700002023-11-27 10:46AM EST2024-09-20149.25147.80148.80+0.50+0.34%26553.33%
NVDA241220C003700002023-11-29 9:52AM EST2024-12-20162.12158.15159.30+2.47+1.55%157253.73%
NVDA250117C003700002023-11-28 3:35PM EST2025-01-17156.73160.85161.900.00-189053.60%
NVDA250620C003700002023-11-28 10:35AM EST2025-06-20171.99175.25176.650.00-117353.74%
NVDA251219C003700002023-11-22 2:07PM EST2025-12-19202.85189.45192.600.00-1038653.90%
NVDA260116C003700002023-11-27 9:30AM EST2026-01-16190.79191.30193.300.00-13953.52%
認沽盤範圍2023年12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
NVDA231201P003700002023-11-29 11:52AM EST2023-12-010.010.000.010.00-101,28789.06%
NVDA231208P003700002023-11-29 10:34AM EST2023-12-080.030.020.03-0.01-25.00%4442255.86%
NVDA231215P003700002023-11-29 11:39AM EST2023-12-150.100.090.11-0.04-28.57%693,26950.10%
NVDA231222P003700002023-11-28 12:16PM EST2023-12-220.160.160.18-0.05-23.81%262744.82%
NVDA231229P003700002023-11-28 1:27PM EST2023-12-290.250.240.27-0.12-32.43%315541.65%
NVDA240105P003700002023-11-29 9:52AM EST2024-01-050.450.370.43-0.08-15.09%113440.26%
NVDA240119P003700002023-11-29 12:18PM EST2024-01-190.890.840.86-0.21-19.09%1314,46938.64%
NVDA240216P003700002023-11-28 3:21PM EST2024-02-162.842.262.310.00-591,21538.09%
NVDA240315P003700002023-11-29 12:36PM EST2024-03-155.265.205.30-0.68-11.45%4242,52240.66%
NVDA240419P003700002023-11-28 12:04PM EST2024-04-197.687.707.80-0.37-4.60%21,13639.82%
NVDA240517P003700002023-11-29 9:37AM EST2024-05-179.579.759.90-0.85-8.16%110739.49%
NVDA240621P003700002023-11-28 1:32PM EST2024-06-2113.4813.3013.45-0.86-6.00%138,71540.31%
NVDA240920P003700002023-11-28 10:39AM EST2024-09-2019.6020.0020.15-1.48-7.02%21,32039.73%
NVDA241220P003700002023-11-28 1:51PM EST2024-12-2027.5026.3026.650.00-50291239.60%
NVDA250117P003700002023-11-28 2:25PM EST2025-01-1728.0027.8028.00-1.11-3.81%293139.19%
NVDA250620P003700002023-11-27 12:10PM EST2025-06-2037.0036.4036.750.00-116438.55%
NVDA251219P003700002023-11-27 3:46PM EST2025-12-1944.6544.7045.400.00-619237.79%
NVDA260116P003700002023-11-28 12:34PM EST2026-01-1646.2045.5546.300.00-119037.53%