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
475.06+9.10 (+1.95%)
收市:04:00PM EST
474.97 -0.09 (-0.02%)
收市後: 07:59PM EST
價內期權
拍板:410.00
認購期權範圍2023年12月15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
NVDA231215C004100002023-12-08 3:44PM EST2023-12-1565.5565.2565.65+10.30+18.64%821,05460.74%
NVDA231222C004100002023-12-07 11:08AM EST2023-12-2254.4865.7566.850.00-143651.75%
NVDA231229C004100002023-12-08 11:10AM EST2023-12-2968.1266.6067.65+12.09+21.58%224250.12%
NVDA240105C004100002023-12-06 3:53PM EST2024-01-0551.0067.4068.650.00-61547.42%
NVDA240112C004100002023-12-08 2:16PM EST2024-01-1270.5268.4070.15+7.92+12.65%141747.27%
NVDA240119C004100002023-12-08 2:21PM EST2024-01-1970.3570.2070.70+9.00+14.67%223,58844.59%
NVDA240216C004100002023-12-08 1:14PM EST2024-02-1677.1375.9576.30+3.52+4.78%563244.99%
NVDA240315C004100002023-12-08 3:42PM EST2024-03-1583.4583.1583.60+8.56+11.43%664148.06%
NVDA240419C004100002023-12-08 11:26AM EST2024-04-1990.0089.0089.45+14.25+18.81%3143447.69%
NVDA240517C004100002023-12-08 3:19PM EST2024-05-1794.0093.5594.15+14.00+17.50%13547.91%
NVDA240621C004100002023-12-06 3:11PM EST2024-06-2187.45100.45101.500.00-11,89749.76%
NVDA240920C004100002023-12-08 2:23PM EST2024-09-20115.39113.80114.40+15.39+15.39%430250.12%
NVDA241220C004100002023-12-07 10:32AM EST2024-12-20124.40125.85126.80+8.00+6.87%212450.84%
NVDA250117C004100002023-12-04 2:45PM EST2025-01-17114.15128.65129.800.00-134450.74%
NVDA250620C004100002023-12-04 11:21AM EST2025-06-20130.60145.15146.550.00-112051.41%
NVDA251219C004100002023-12-04 9:44AM EST2025-12-19148.05161.55164.100.00-165551.99%
NVDA260116C004100002023-12-06 1:27PM EST2026-01-16153.00163.60165.500.00-223851.78%
認沽盤範圍2023年12月15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
NVDA231215P004100002023-12-08 3:59PM EST2023-12-150.080.070.09-0.12-60.00%3,8926,56249.02%
NVDA231222P004100002023-12-08 3:42PM EST2023-12-220.240.240.26-0.37-60.66%1,7042,65738.67%
NVDA231229P004100002023-12-08 3:33PM EST2023-12-290.580.560.59-0.67-53.60%1922,15435.84%
NVDA240105P004100002023-12-08 3:01PM EST2024-01-051.101.081.13-1.01-47.87%6335735.18%
NVDA240112P004100002023-12-08 3:41PM EST2024-01-121.881.871.95-1.12-37.33%4522235.67%
NVDA240119P004100002023-12-08 3:56PM EST2024-01-192.702.672.72-1.30-32.50%2565,81035.50%
NVDA240126P004100002023-12-07 11:35AM EST2024-01-265.58--0.00---0.00%
NVDA240216P004100002023-12-08 2:23PM EST2024-02-166.356.406.55-2.25-26.16%961,68736.27%
NVDA240315P004100002023-12-08 3:52PM EST2024-03-1512.2512.0012.20-2.21-15.28%2381,92139.35%
NVDA240419P004100002023-12-08 12:57PM EST2024-04-1916.0015.9016.10-2.50-13.51%839538.41%
NVDA240517P004100002023-12-08 10:52AM EST2024-05-1718.9018.9519.15-3.27-14.75%1355438.06%
NVDA240621P004100002023-12-08 3:03PM EST2024-06-2123.8023.7524.00-3.16-11.72%4979838.90%
NVDA240719P004100002023-12-08 3:20PM EST2024-07-1926.2025.9526.30-3.90-12.96%11138.30%
NVDA240920P004100002023-12-08 3:58PM EST2024-09-2032.5732.4032.70-2.59-7.37%1269938.45%
NVDA241220P004100002023-12-08 12:15PM EST2024-12-2040.7540.1540.55-2.80-6.43%4814638.33%
NVDA250117P004100002023-12-08 3:38PM EST2025-01-1742.0841.9042.30-2.69-6.01%628338.01%
NVDA250620P004100002023-11-30 10:51AM EST2025-06-2053.7552.0052.450.00-165337.42%
NVDA251219P004100002023-11-29 11:21AM EST2025-12-1961.0061.6062.400.00-335936.78%
NVDA260116P004100002023-12-06 3:47PM EST2026-01-1668.1462.7063.450.00-3110636.55%