香港股市 將收市,收市時間:1 小時 57 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
881.86-24.30 (-2.68%)
收市:04:00PM EDT
875.10 -6.76 (-0.77%)
收市後: 07:59PM EDT
價內期權
拍板:420.00
認購期權範圍2024年4月19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
NVDA240419C004200002024-04-09 10:47AM EDT2024-04-19418.000.000.000.00-100.00%
NVDA240426C004200002024-04-11 2:39PM EDT2024-04-26482.760.000.000.00-100.00%
NVDA240503C004200002024-04-08 1:25PM EDT2024-05-03453.100.000.000.00-200.00%
NVDA240510C004200002024-04-03 12:26PM EDT2024-05-10475.950.000.000.00-200.00%
NVDA240517C004200002024-04-02 10:27AM EDT2024-05-17462.400.000.000.00-200.00%
NVDA240621C004200002024-04-11 11:40AM EDT2024-06-21473.460.000.000.00-100.00%
NVDA240719C004200002024-04-02 9:40AM EDT2024-07-19471.830.000.000.00-100.00%
NVDA240816C004200002024-03-28 9:40AM EDT2024-08-16494.480.000.000.00-100.00%
NVDA240920C004200002024-04-12 9:53AM EDT2024-09-20487.640.000.000.00-100.00%
NVDA241018C004200002024-03-06 11:48AM EDT2024-10-18482.75473.75478.050.00-1177.80%
NVDA241115C004200002024-02-20 11:12AM EDT2024-11-15296.33509.40517.300.00-19110.55%
NVDA241220C004200002024-04-12 3:50PM EDT2024-12-20485.000.000.000.00-100.00%
NVDA250117C004200002024-04-10 2:19PM EDT2025-01-17471.500.000.000.00-600.00%
NVDA250221C004200002024-03-05 11:56AM EDT2025-02-21453.35488.75495.150.00-1375.30%
NVDA250321C004200002024-03-22 3:55PM EDT2025-03-21553.620.000.000.00-200.00%
NVDA250620C004200002024-04-09 10:48AM EDT2025-06-20455.050.000.000.00-300.00%
NVDA251219C004200002024-04-10 1:06PM EDT2025-12-19501.840.000.000.00-100.00%
NVDA260116C004200002024-03-20 9:56AM EDT2026-01-16528.000.000.000.00-100.00%
NVDA260618C004200002024-04-02 10:23AM EDT2026-06-18532.550.000.000.00-1500.00%
NVDA261218C004200002024-04-11 1:25PM EDT2026-12-18563.720.000.000.00-100.00%
認沽盤範圍2024年4月19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
NVDA240419P004200002024-04-12 3:18PM EDT2024-04-190.020.000.000.00-231050.00%
NVDA240426P004200002024-03-19 12:50PM EDT2024-04-260.190.000.000.00-12050.00%
NVDA240503P004200002024-04-10 9:47AM EDT2024-05-030.070.000.000.00-1050.00%
NVDA240510P004200002024-04-12 3:28PM EDT2024-05-100.060.000.000.00-50050.00%
NVDA240517P004200002024-04-12 10:40AM EDT2024-05-170.120.000.000.00-15050.00%
NVDA240621P004200002024-04-12 12:27PM EDT2024-06-210.510.000.000.00-3025.00%
NVDA240719P004200002024-04-12 3:47PM EDT2024-07-190.720.000.000.00-1025.00%
NVDA240816P004200002024-04-09 11:15AM EDT2024-08-161.600.000.000.00-9025.00%
NVDA240920P004200002024-04-12 1:52PM EDT2024-09-201.850.000.000.00-2025.00%
NVDA241018P004200002024-04-04 9:43AM EDT2024-10-182.530.000.000.00-1025.00%
NVDA241115P004200002024-04-09 10:54AM EDT2024-11-154.500.000.000.00-1012.50%
NVDA241220P004200002024-04-09 11:34AM EDT2024-12-205.730.000.000.00-1012.50%
NVDA250117P004200002024-04-10 11:33AM EDT2025-01-175.900.000.000.00-3012.50%
NVDA250221P004200002024-03-12 10:12AM EDT2025-02-219.606.406.950.00-1850.47%
NVDA250321P004200002024-04-04 3:00PM EDT2025-03-218.900.000.000.00-1012.50%
NVDA250620P004200002024-04-11 3:34PM EDT2025-06-2011.050.000.000.00-3012.50%
NVDA251219P004200002024-04-09 10:22AM EDT2025-12-1920.900.000.000.00-7012.50%
NVDA260116P004200002024-04-11 3:40PM EDT2026-01-1619.330.000.000.00-8012.50%
NVDA260618P004200002024-04-09 12:13PM EDT2026-06-1828.790.000.000.00-1012.50%
NVDA261218P004200002024-04-12 2:39PM EDT2026-12-1834.500.000.000.00-106.25%