香港股市 將在 8 小時 43 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,135.12+70.43 (+6.62%)
市場開市。 截至 12:47PM EDT。
價內期權
拍板:410.00
認購期權範圍2024年5月31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
NVDA240621C004100002024-05-24 3:56PM EDT2024-06-21652.72713.80722.500.00-11,8200.00%
NVDA240719C004100002024-05-24 3:56PM EDT2024-07-19654.44718.40722.000.00-1200.00%
NVDA240816C004100002024-05-17 12:58PM EDT2024-08-16530.15720.65724.500.00-1210.00%
NVDA240920C004100002024-05-23 11:38AM EDT2024-09-20649.55723.10727.000.00-454882.65%
NVDA241018C004100002024-05-23 1:15PM EDT2024-10-18657.18724.45730.600.00-8877.30%
NVDA241115C004100002024-05-17 2:15PM EDT2024-11-15527.10726.40733.000.00-12879.22%
NVDA241220C004100002024-05-24 10:04AM EDT2024-12-20644.55731.05735.550.00-231480.93%
NVDA250117C004100002024-05-28 9:30AM EDT2025-01-17709.87731.30737.35+61.12+9.42%235377.87%
NVDA250221C004100002024-05-15 1:11PM EDT2025-02-21557.78733.30740.700.00-11776.86%
NVDA250321C004100002024-05-01 11:46AM EDT2025-03-21448.82735.35742.650.00-1275.86%
NVDA250620C004100002024-05-28 10:12AM EDT2025-06-20734.60742.60749.75+70.94+10.69%119273.75%
NVDA251219C004100002024-05-28 11:55AM EDT2025-12-19758.00755.85763.80+204.18+36.87%862970.31%
NVDA260116C004100002024-05-22 2:11PM EDT2026-01-16583.00758.55766.500.00-521370.29%
NVDA260618C004100002024-04-03 10:29AM EDT2026-06-18561.20536.85543.850.00-2140.00%
NVDA261218C004100002024-05-28 12:07PM EDT2026-12-18787.46781.80789.75+69.04+9.61%39066.59%
認沽盤範圍2024年5月31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
NVDA240531P004100002024-05-23 10:05AM EDT2024-05-310.010.000.010.00-443262.50%
NVDA240607P004100002024-05-09 1:54PM EDT2024-06-070.100.000.040.00-22174.22%
NVDA240614P004100002024-05-23 9:30AM EDT2024-06-140.050.000.070.00--1142.19%
NVDA240621P004100002024-05-28 11:44AM EDT2024-06-210.030.010.03-0.04-57.14%11,028115.63%
NVDA240719P004100002024-05-24 2:23PM EDT2024-07-190.100.030.180.00-358290.53%
NVDA240816P004100002024-05-24 9:30AM EDT2024-08-160.250.120.260.00-16077.34%
NVDA240920P004100002024-05-28 10:31AM EDT2024-09-200.430.360.51+0.01+2.38%321,46570.43%
NVDA241018P004100002024-05-23 10:28AM EDT2024-10-180.520.440.740.00-318565.43%
NVDA241115P004100002024-05-24 11:11AM EDT2024-11-150.770.571.030.00-132062.09%
NVDA241220P004100002024-05-23 2:19PM EDT2024-12-201.221.151.570.00-527960.61%
NVDA250117P004100002024-05-24 12:49PM EDT2025-01-171.601.491.700.00-6041058.14%
NVDA250221P004100002024-04-30 10:10AM EDT2025-02-216.501.322.500.00-21355.65%
NVDA250321P004100002024-05-23 9:34AM EDT2025-03-212.601.802.920.00-21254.66%
NVDA250620P004100002024-05-23 2:34PM EDT2025-06-204.453.754.100.00-2974951.92%
NVDA250919P004100002024-05-15 3:52PM EDT2025-09-1910.005.456.300.00--150.22%
NVDA251219P004100002024-05-22 11:48AM EDT2025-12-1912.958.008.550.00-239249.55%
NVDA260116P004100002024-05-28 9:56AM EDT2026-01-168.688.609.20-0.92-9.58%411849.12%
NVDA260618P004100002024-05-24 1:15PM EDT2026-06-1813.1212.9013.60-1.46-10.01%43547.79%
NVDA261218P004100002024-05-28 11:47AM EDT2026-12-1818.3917.6518.80-1.21-6.17%178346.39%