香港股市 將在 7 小時 2 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
465.83-9.23 (-1.94%)
市場開市。 截至 01:28PM EST。
價內期權
拍板:425.00
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
NVDA231215C004250002023-12-11 12:15PM EST2023-12-1537.6438.8039.25-13.22-25.99%532,5050.00%
NVDA231222C004250002023-12-11 12:13PM EST2023-12-2238.6540.1540.80-12.47-24.39%17690.00%
NVDA231229C004250002023-12-11 12:59PM EST2023-12-2941.3041.5542.20-2.39-5.47%319230.58%
NVDA240105C004250002023-12-11 11:05AM EST2024-01-0542.0043.4543.85-13.00-23.64%14533.01%
NVDA240112C004250002023-12-06 3:43PM EST2024-01-1242.5845.2545.700.00-2334.78%
NVDA240119C004250002023-12-11 12:57PM EST2024-01-1947.0547.1047.45-10.45-18.17%2763,18835.77%
NVDA240216C004250002023-12-11 12:49PM EST2024-02-1654.3054.5054.95-10.80-16.59%874939.51%
NVDA240315C004250002023-12-11 10:17AM EST2024-03-1566.0063.2563.65-6.50-8.97%181943.96%
NVDA240419C004250002023-12-04 3:09PM EST2024-04-1963.3469.9070.350.00-414444.44%
NVDA240517C004250002023-12-06 3:20PM EST2024-05-1771.3574.9575.350.00-14844.89%
NVDA240621C004250002023-12-11 11:12AM EST2024-06-2180.6581.9582.55-2.73-3.27%547846.51%
NVDA250117C004250002023-12-08 12:05PM EST2025-01-17113.28112.05112.70-7.42-6.15%134449.15%
NVDA250620C004250002023-12-11 9:30AM EST2025-06-20136.97128.65130.15+9.27+7.26%121250.21%
NVDA251219C004250002023-12-11 9:30AM EST2025-12-19153.97146.25147.05+15.60+11.27%137950.57%
NVDA260116C004250002023-12-11 11:15AM EST2026-01-16146.50148.35149.15-10.80-6.87%625050.51%
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
NVDA231215P004250002023-12-11 1:08PM EST2023-12-150.260.250.27+0.11+73.33%2,1018,52242.19%
NVDA231222P004250002023-12-11 1:08PM EST2023-12-221.131.101.12+0.53+88.33%1,1272,71836.56%
NVDA231229P004250002023-12-11 12:59PM EST2023-12-292.352.172.21+1.08+85.04%6344,68335.00%
NVDA240105P004250002023-12-11 1:04PM EST2024-01-053.603.403.50+1.44+66.67%14880334.72%
NVDA240112P004250002023-12-11 12:41PM EST2024-01-125.064.955.10+1.71+51.04%4323835.42%
NVDA240119P004250002023-12-11 1:13PM EST2024-01-196.316.256.35+1.81+40.22%2705,99835.16%
NVDA240126P004250002023-12-11 12:43PM EST2024-01-267.907.757.85+2.35+42.34%541735.57%
NVDA240216P004250002023-12-11 1:01PM EST2024-02-1612.0411.7511.90+2.64+28.09%402,74636.12%
NVDA240315P004250002023-12-11 1:01PM EST2024-03-1519.2518.7519.00+3.20+19.94%501,54739.35%
NVDA240419P004250002023-12-11 12:26PM EST2024-04-1923.7523.2523.45+3.50+17.28%563938.30%
NVDA240517P004250002023-12-08 1:10PM EST2024-05-1723.4026.6526.850.00-118037.91%
NVDA240621P004250002023-12-11 10:37AM EST2024-06-2132.0031.9032.15+3.05+10.54%670038.71%
NVDA240719P004250002023-12-08 2:26PM EST2024-07-1930.9034.5034.700.00-3439138.14%
NVDA250117P004250002023-12-08 3:46PM EST2025-01-1748.0051.1051.450.00-101,15337.72%
NVDA250620P004250002023-12-05 3:50PM EST2025-06-2062.1061.4061.900.00-417737.08%
NVDA251219P004250002023-12-07 2:41PM EST2025-12-1972.1571.1071.900.00-501,02736.36%
NVDA260116P004250002023-12-06 2:30PM EST2026-01-1674.9072.3573.000.00-13736.14%