香港股市 將在 4 小時 42 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
467.65-0.05 (-0.01%)
收市:04:00PM EST
468.13 +0.48 (+0.10%)
收市後: 07:59PM EST
價內期權
拍板:435.00
認購期權範圍2023年12月8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
NVDA231208C004350002023-12-01 3:59PM EST2023-12-0833.6233.0534.05-0.43-1.26%5720245.90%
NVDA231215C004350002023-12-01 3:59PM EST2023-12-1535.8035.3035.75+1.08+3.11%421,79940.16%
NVDA231222C004350002023-12-01 12:42PM EST2023-12-2240.2037.1537.60+1.80+4.69%726838.80%
NVDA231229C004350002023-12-01 11:43AM EST2023-12-2941.0038.8039.45+1.00+2.50%17738.38%
NVDA240105C004350002023-12-01 3:47PM EST2024-01-0540.3540.6041.00+40.35-31437.71%
NVDA240112C004350002023-11-30 11:32AM EST2024-01-1243.9542.8043.70+43.95--139.67%
NVDA240119C004350002023-12-01 3:57PM EST2024-01-1944.9344.5545.00+0.76+1.72%442,15538.95%
NVDA240216C004350002023-12-01 1:36PM EST2024-02-1653.6052.0052.35+2.13+4.14%3352240.88%
NVDA240315C004350002023-12-01 3:46PM EST2024-03-1560.4960.7561.25-0.10-0.17%1864544.82%
NVDA240419C004350002023-12-01 10:15AM EST2024-04-1966.1567.4067.85-1.70-2.51%212045.00%
NVDA240517C004350002023-11-29 12:55PM EST2024-05-1784.4572.5573.600.00-516145.98%
NVDA240621C004350002023-12-01 9:56AM EST2024-06-2180.6179.7080.80-0.98-1.20%133847.39%
NVDA250117C004350002023-12-01 12:17PM EST2025-01-17111.35109.85110.90-7.45-6.27%20255549.54%
NVDA250620C004350002023-11-30 3:13PM EST2025-06-20127.01126.30127.650.00-28050.12%
NVDA251219C004350002023-11-30 3:08PM EST2025-12-19144.51143.30144.600.00-152450.33%
NVDA260116C004350002023-11-30 1:10PM EST2026-01-16146.20145.60146.650.00-226650.30%
認沽盤範圍2023年12月8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
NVDA231208P004350002023-12-01 3:59PM EST2023-12-080.590.560.60-0.30-33.71%3,4862,31337.11%
NVDA231215P004350002023-12-01 3:59PM EST2023-12-152.192.152.20-0.42-16.09%1,1433,59335.74%
NVDA231222P004350002023-12-01 3:57PM EST2023-12-223.503.453.60-0.80-18.60%12259434.21%
NVDA231229P004350002023-12-01 4:00PM EST2023-12-294.604.554.65-0.20-4.17%14283532.55%
NVDA240105P004350002023-12-01 3:32PM EST2024-01-055.875.906.10-0.83-12.39%2626732.57%
NVDA240112P004350002023-12-01 2:36PM EST2024-01-127.757.557.85+7.75-31433.34%
NVDA240119P004350002023-12-01 3:59PM EST2024-01-199.059.059.15-0.27-2.90%3773,76233.23%
NVDA240216P004350002023-12-01 12:23PM EST2024-02-1614.3414.5514.70-1.01-6.58%14566234.20%
NVDA240315P004350002023-12-01 3:46PM EST2024-03-1521.8621.6021.85-0.86-3.79%641,00337.37%
NVDA240419P004350002023-12-01 2:09PM EST2024-04-1926.4026.1526.40-0.75-2.76%533136.69%
NVDA240517P004350002023-12-01 11:00AM EST2024-05-1730.8529.6029.85+0.07+0.23%811336.47%
NVDA240621P004350002023-12-01 2:59PM EST2024-06-2134.9035.0535.40-0.39-1.11%441,27637.50%
NVDA250117P004350002023-11-30 3:42PM EST2025-01-1755.5054.1554.900.00-1237836.87%
NVDA250620P004350002023-11-30 3:09PM EST2025-06-2065.5764.7565.600.00-231636.41%
NVDA251219P004350002023-12-01 2:44PM EST2025-12-1975.3174.7575.65+2.71+3.73%16635.74%
NVDA260116P004350002023-11-30 1:42PM EST2026-01-1677.0075.3576.700.00-23235.51%