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:390.00
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
NVDA240405C003900002024-03-13 3:43PM EDT2024-04-05518.97512.15514.450.00-11250.88%
NVDA240412C003900002024-03-22 3:37PM EDT2024-04-12549.35512.55515.050.00-15156.84%
NVDA240419C003900002024-03-28 2:58PM EDT2024-04-19517.28513.15515.45-32.52-5.91%162147.66%
NVDA240517C003900002024-03-22 3:38PM EDT2024-05-17551.50515.00517.500.00-361118.30%
NVDA240621C003900002024-03-25 11:15AM EDT2024-06-21577.80517.20520.250.00-1348102.08%
NVDA240719C003900002024-03-28 10:00AM EDT2024-07-19524.40515.30529.00-20.50-3.76%42898.44%
NVDA240816C003900002024-03-26 11:49AM EDT2024-08-16562.71516.10532.000.00-1592.25%
NVDA240920C003900002024-03-25 11:09AM EDT2024-09-20584.70521.85528.550.00-111684.64%
NVDA241018C003900002024-03-27 11:35AM EDT2024-10-18519.59524.00531.450.00-1282.57%
NVDA241115C003900002024-03-11 1:17PM EDT2024-11-15493.97525.85533.900.00-2980.34%
NVDA241220C003900002024-03-26 9:41AM EDT2024-12-20583.00528.85537.250.00-112078.64%
NVDA250117C003900002024-03-25 11:06AM EDT2025-01-17594.79527.15538.100.00-11,13074.35%
NVDA250221C003900002024-03-25 11:26AM EDT2025-02-21594.51534.35542.400.00-1475.93%
NVDA250620C003900002024-03-01 4:40PM EDT2025-06-20465.67543.85552.300.00-113472.38%
NVDA251219C003900002024-03-26 10:50AM EDT2025-12-19601.34554.30571.300.00-187769.44%
NVDA260116C003900002024-03-20 9:36AM EDT2026-01-16556.00559.85569.700.00-19969.00%
NVDA260618C003900002024-02-21 4:50PM EDT2026-06-18355.32607.30626.000.00-202585.22%
NVDA261218C003900002024-03-26 3:47PM EDT2026-12-18619.78582.00598.500.00-216066.62%
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
NVDA240405P003900002024-03-22 12:19PM EDT2024-04-050.010.000.090.00-577183.59%
NVDA240412P003900002024-03-21 1:52PM EDT2024-04-120.020.000.140.00-526139.45%
NVDA240419P003900002024-03-27 3:16PM EDT2024-04-190.050.030.090.00-25902113.67%
NVDA240426P003900002024-03-26 9:30AM EDT2024-04-260.110.000.130.00-1199.61%
NVDA240517P003900002024-03-27 3:15PM EDT2024-05-170.130.020.150.00-1852677.73%
NVDA240621P003900002024-03-28 10:35AM EDT2024-06-210.530.460.64+0.05+10.42%11,61572.41%
NVDA240719P003900002024-03-22 9:52AM EDT2024-07-190.680.470.820.00-114664.06%
NVDA240816P003900002024-03-27 9:42AM EDT2024-08-160.920.831.150.00-17060.63%
NVDA240920P003900002024-03-27 9:57AM EDT2024-09-201.791.311.900.00-101,24158.13%
NVDA241018P003900002024-03-27 3:00PM EDT2024-10-182.371.992.370.00-51456.62%
NVDA241115P003900002024-03-20 1:26PM EDT2024-11-153.152.703.050.00-17755.56%
NVDA241220P003900002024-03-27 3:10PM EDT2024-12-204.003.704.15-0.30-6.98%154154.71%
NVDA250117P003900002024-03-27 10:50AM EDT2025-01-174.854.305.000.00-42,22953.72%
NVDA250221P003900002024-03-19 10:00AM EDT2025-02-217.305.406.050.00-121052.89%
NVDA250321P003900002024-03-19 2:34PM EDT2025-03-217.306.406.750.00-241452.24%
NVDA250620P003900002024-03-28 12:59PM EDT2025-06-2010.009.409.90+0.58+6.16%157250.72%
NVDA251219P003900002024-03-26 10:56AM EDT2025-12-1915.5815.9016.500.00-18748.89%
NVDA260116P003900002024-03-27 10:06AM EDT2026-01-1618.3016.7517.400.00-117248.53%
NVDA260618P003900002024-03-22 11:29AM EDT2026-06-1821.8522.3523.200.00-18947.46%
NVDA261218P003900002024-03-26 11:55AM EDT2026-12-1828.4328.8030.350.00-105046.62%