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
903.56+1.06 (+0.12%)
收市:04:00PM EDT
902.35 -1.21 (-0.13%)
收市後: 05:14PM EDT
價內期權
拍板:440.00
認購期權範圍2024年3月28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
NVDA240328C004400002024-03-28 11:01AM EDT2024-03-28467.09460.20465.50-18.68-3.85%120689.55%
NVDA240419C004400002024-03-26 12:17PM EDT2024-04-19503.75461.20468.050.00-11,091131.45%
NVDA240503C004400002024-03-27 11:32AM EDT2024-05-03456.00462.60468.550.00-11114.01%
NVDA240517C004400002024-03-22 12:14PM EDT2024-05-17509.63465.45468.000.00-3471104.76%
NVDA240621C004400002024-03-25 10:08AM EDT2024-06-21526.00468.20471.200.00-14,57391.61%
NVDA240719C004400002024-03-27 3:09PM EDT2024-07-19465.60466.80480.500.00-213788.87%
NVDA240816C004400002024-03-15 11:49AM EDT2024-08-16461.42470.85477.750.00-13280.82%
NVDA240920C004400002024-03-25 3:49PM EDT2024-09-20529.83474.85481.100.00-223877.97%
NVDA241115C004400002024-03-01 10:36AM EDT2024-11-15383.01479.45487.300.00-16474.20%
NVDA241220C004400002024-03-08 11:25AM EDT2024-12-20553.44483.95490.500.00-520772.95%
NVDA250117C004400002024-03-27 1:42PM EDT2025-01-17491.75489.55494.850.00-180173.72%
NVDA250221C004400002024-03-11 10:59AM EDT2025-02-21477.44489.90497.700.00-1470.97%
NVDA250321C004400002024-03-12 1:31PM EDT2025-03-21498.40492.60500.600.00--670.21%
NVDA250620C004400002024-03-19 3:26PM EDT2025-06-20489.39501.75510.050.00-157668.51%
NVDA251219C004400002024-03-28 3:22PM EDT2025-12-19527.07519.35527.90-8.46-1.58%154566.40%
NVDA260116C004400002024-03-25 10:09AM EDT2026-01-16582.58521.75531.050.00-119366.23%
NVDA260618C004400002024-03-26 3:43PM EDT2026-06-18570.95537.80545.550.00-14165.78%
NVDA261218C004400002024-03-28 2:42PM EDT2026-12-18556.36548.40564.50-58.07-9.45%18064.62%
認沽盤範圍2024年3月28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
NVDA240328P004400002024-03-19 3:13PM EDT2024-03-280.010.000.020.00-74141400.00%
NVDA240405P004400002024-03-25 10:33AM EDT2024-04-050.010.000.020.00-235132.81%
NVDA240412P004400002024-03-18 1:25PM EDT2024-04-120.030.010.140.00-113117.19%
NVDA240419P004400002024-03-28 3:05PM EDT2024-04-190.120.030.16+0.02+20.00%102,93299.90%
NVDA240503P004400002024-03-25 10:05AM EDT2024-05-030.150.000.500.00-1186.82%
NVDA240517P004400002024-03-28 3:34PM EDT2024-05-170.250.120.30+0.01+4.17%1771372.56%
NVDA240621P004400002024-03-28 12:08PM EDT2024-06-210.920.790.98-0.01-1.08%14,79866.30%
NVDA240719P004400002024-03-21 10:53AM EDT2024-07-191.340.981.370.00-129659.89%
NVDA240816P004400002024-03-27 3:16PM EDT2024-08-161.911.541.980.00-211956.99%
NVDA240920P004400002024-03-27 10:21AM EDT2024-09-203.002.603.050.00-31,10755.15%
NVDA241018P004400002024-03-25 3:13PM EDT2024-10-183.353.453.900.00-122953.70%
NVDA241115P004400002024-03-22 12:16PM EDT2024-11-154.504.604.900.00-177052.88%
NVDA241220P004400002024-03-27 3:10PM EDT2024-12-207.005.906.700.00-195152.20%
NVDA250117P004400002024-03-26 1:01PM EDT2025-01-177.156.957.800.00-172,17651.37%
NVDA250221P004400002024-03-27 2:06PM EDT2025-02-219.758.609.300.00-1650.73%
NVDA250321P004400002024-03-25 3:48PM EDT2025-03-219.729.8510.600.00-1750.26%
NVDA250620P004400002024-03-27 1:44PM EDT2025-06-2015.4714.2014.700.00-128549.18%
NVDA251219P004400002024-03-18 9:31AM EDT2025-12-1926.8522.9023.650.00-114747.52%
NVDA260116P004400002024-03-25 11:05AM EDT2026-01-1623.1524.0524.850.00-336747.22%
NVDA260618P004400002024-03-13 11:10AM EDT2026-06-1834.4031.3032.300.00-115546.33%
NVDA261218P004400002024-03-27 11:08AM EDT2026-12-1841.4539.1541.050.00-211145.55%