香港股市 將在 8 小時 38 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
460.24-14.82 (-3.12%)
市場開市。 截至 11:52AM EST。
價內期權
拍板:430.00
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
NVDA231215C004300002023-12-11 11:37AM EST2023-12-1529.8529.6530.65-16.10-35.04%2015,04636.28%
NVDA231222C004300002023-12-11 11:23AM EST2023-12-2233.2232.1032.55-14.83-30.86%538936.52%
NVDA231229C004300002023-12-11 11:30AM EST2023-12-2935.2034.0034.45-12.34-25.96%38336.18%
NVDA240105C004300002023-12-08 3:43PM EST2024-01-0549.6335.7036.200.00-192735.87%
NVDA240112C004300002023-12-11 10:31AM EST2024-01-1241.3538.1038.90-1.81-4.19%1938.09%
NVDA240119C004300002023-12-11 11:37AM EST2024-01-1940.6040.3540.40-12.50-23.54%1093,78737.60%
NVDA240216C004300002023-12-11 11:23AM EST2024-02-1649.3348.1548.50-11.03-18.27%999440.62%
NVDA240315C004300002023-12-11 11:32AM EST2024-03-1557.5557.2057.70-12.30-17.61%551,84244.94%
NVDA240419C004300002023-12-08 3:51PM EST2024-04-1975.4063.9064.350.00-133445.01%
NVDA240517C004300002023-12-11 9:38AM EST2024-05-1770.0068.9069.60-10.55-13.10%938745.52%
NVDA240621C004300002023-12-07 3:12PM EST2024-06-2180.8576.2577.450.00-52,10647.49%
NVDA240719C004300002023-12-04 11:57AM EST2024-07-1978.2580.5581.100.00--147.12%
NVDA240920C004300002023-12-08 12:45PM EST2024-09-20102.2390.8591.450.00-1124848.42%
NVDA241220C004300002023-12-08 12:16PM EST2024-12-20113.50103.65104.400.00-526149.62%
NVDA250117C004300002023-12-07 2:08PM EST2025-01-17110.34106.20107.300.00-1194249.49%
NVDA250620C004300002023-12-08 3:04PM EST2025-06-20135.43123.40124.550.00-148950.08%
NVDA251219C004300002023-12-11 10:20AM EST2025-12-19145.00140.55141.90-0.50-0.34%11,07250.74%
NVDA260116C004300002023-12-08 10:23AM EST2026-01-16155.10142.75143.400.00-726750.58%
NVDA260618C004300002023-12-11 11:06AM EST2026-06-18158.00150.75161.85-11.03-6.53%102351.26%
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
NVDA231215P004300002023-12-11 11:36AM EST2023-12-150.700.660.68+0.49+233.33%5,32110,11939.97%
NVDA231222P004300002023-12-11 11:36AM EST2023-12-222.252.232.27+1.45+181.25%1,5301,33236.17%
NVDA231229P004300002023-12-11 11:31AM EST2023-12-293.503.653.75+1.89+117.39%4,4855,48734.46%
NVDA240105P004300002023-12-11 11:33AM EST2024-01-055.385.355.45+2.68+99.26%7702,71634.40%
NVDA240112P004300002023-12-11 11:31AM EST2024-01-126.807.157.30+2.73+67.08%12715934.94%
NVDA240119P004300002023-12-11 11:32AM EST2024-01-198.508.658.75+3.15+58.88%2996,82734.73%
NVDA240126P004300002023-12-11 11:28AM EST2024-01-269.8510.3010.50+3.12+46.36%761335.26%
NVDA240216P004300002023-12-11 11:20AM EST2024-02-1614.2514.7514.90+3.70+35.07%3211,95235.80%
NVDA240315P004300002023-12-11 11:08AM EST2024-03-1521.0022.1022.25+3.48+19.86%102,79638.87%
NVDA240419P004300002023-12-11 11:11AM EST2024-04-1925.9726.5526.80+4.07+18.58%171,25537.80%
NVDA240517P004300002023-12-11 11:13AM EST2024-05-1729.8530.1530.40+4.45+17.52%217437.54%
NVDA240621P004300002023-12-11 10:33AM EST2024-06-2134.3035.5035.80+3.70+12.09%41,06838.34%
NVDA240719P004300002023-12-08 3:38PM EST2024-07-1933.0938.0538.300.00-3615137.72%
NVDA240920P004300002023-12-11 10:50AM EST2024-09-2043.0344.7545.05+2.58+6.38%431,13737.75%
NVDA241220P004300002023-12-11 11:32AM EST2024-12-2053.1053.0053.50+4.55+9.37%411837.73%
NVDA250117P004300002023-12-11 11:19AM EST2025-01-1754.8054.7555.15+5.20+10.48%376837.31%
NVDA250620P004300002023-12-08 1:02PM EST2025-06-2060.5564.9565.700.00-625036.73%
NVDA251219P004300002023-12-04 10:42AM EST2025-12-1978.3074.9575.800.00-1036.06%
NVDA260116P004300002023-12-11 11:11AM EST2026-01-1675.8375.7576.60+3.60+4.98%1013735.72%