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
475.06+9.10 (+1.95%)
收市:04:00PM EST
474.97 -0.09 (-0.02%)
收市後: 07:59PM EST
價內期權
拍板:440.00
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
NVDA231215C004400002023-12-08 3:59PM EST2023-12-1536.0035.6536.35+7.70+27.21%2564,67543.15%
NVDA231222C004400002023-12-08 12:49PM EST2023-12-2237.6037.4037.85+7.30+24.09%2520338.54%
NVDA231229C004400002023-12-08 3:48PM EST2023-12-2939.1238.9039.70+7.73+24.63%5573937.95%
NVDA240105C004400002023-12-08 12:42PM EST2024-01-0541.9440.9541.45+7.79+22.81%469237.59%
NVDA240112C004400002023-12-07 10:45AM EST2024-01-1235.5543.2543.700.00-44038.67%
NVDA240119C004400002023-12-08 3:53PM EST2024-01-1945.1045.1545.45+6.05+15.49%4403,25238.72%
NVDA240126C004400002023-12-07 1:42PM EST2024-01-2640.0037.0546.850.00---38.31%
NVDA240216C004400002023-12-08 2:28PM EST2024-02-1653.0552.9553.30+6.65+14.33%101,44741.15%
NVDA240315C004400002023-12-08 2:23PM EST2024-03-1563.5062.1062.45+8.60+15.66%211,07045.21%
NVDA240419C004400002023-12-08 3:42PM EST2024-04-1969.1068.8069.25+6.10+9.68%11670045.32%
NVDA240517C004400002023-12-08 10:56AM EST2024-05-1775.6274.1074.50+8.45+12.58%333045.73%
NVDA240621C004400002023-12-08 3:56PM EST2024-06-2181.9381.6582.10+12.93+18.74%92,67147.37%
NVDA240719C004400002023-12-08 3:26PM EST2024-07-1985.9085.2086.75+6.61+8.34%417047.69%
NVDA240920C004400002023-12-08 9:39AM EST2024-09-2093.0096.2096.85+3.39+3.78%122548.62%
NVDA241220C004400002023-12-08 2:13PM EST2024-12-20110.20109.15110.00+7.59+7.40%113049.75%
NVDA250117C004400002023-12-06 9:31AM EST2025-01-17111.40112.55113.200.00-388549.74%
NVDA250620C004400002023-12-07 1:59PM EST2025-06-20122.10129.60131.400.00-166850.40%
NVDA251219C004400002023-12-08 10:29AM EST2025-12-19148.67147.75148.40+16.11+12.15%148350.98%
NVDA260116C004400002023-12-07 12:28PM EST2026-01-16141.98149.85150.400.00-220850.88%
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
NVDA231215P004400002023-12-08 3:59PM EST2023-12-150.440.440.45-1.28-74.42%8,1229,42433.74%
NVDA231222P004400002023-12-08 3:58PM EST2023-12-221.521.501.57-2.03-57.18%1,4862,26332.23%
NVDA231229P004400002023-12-08 3:45PM EST2023-12-292.702.662.77-2.27-45.67%7971,74131.40%
NVDA240105P004400002023-12-08 3:42PM EST2024-01-054.094.054.20-2.61-38.96%14051531.61%
NVDA240112P004400002023-12-08 3:12PM EST2024-01-125.855.755.95-3.06-34.34%7223332.60%
NVDA240119P004400002023-12-08 3:59PM EST2024-01-197.337.257.40-2.85-28.00%8435,05132.81%
NVDA240126P004400002023-12-07 1:33PM EST2024-01-2612.51--0.00---0.00%
NVDA240216P004400002023-12-08 3:58PM EST2024-02-1613.2413.1513.35-3.23-19.61%1311,65334.31%
NVDA240315P004400002023-12-08 3:53PM EST2024-03-1520.7420.6020.80-3.71-15.17%371,70337.74%
NVDA240419P004400002023-12-08 1:26PM EST2024-04-1925.1225.2525.45-3.66-12.72%171,16936.94%
NVDA240517P004400002023-12-08 2:42PM EST2024-05-1728.4728.7529.05-4.73-14.25%652036.74%
NVDA240621P004400002023-12-08 3:11PM EST2024-06-2134.6134.3034.55-3.76-9.80%481,90637.63%
NVDA240719P004400002023-12-06 10:19AM EST2024-07-1936.7536.8037.15-3.65-9.03%2219737.11%
NVDA240920P004400002023-12-08 2:02PM EST2024-09-2043.9043.9044.20-3.95-8.25%2954037.34%
NVDA241220P004400002023-12-07 9:55AM EST2024-12-2053.5052.2552.75-4.90-8.39%568637.33%
NVDA250117P004400002023-12-08 3:21PM EST2025-01-1754.3554.1554.55-4.20-7.17%201,26336.99%
NVDA250620P004400002023-12-08 11:40AM EST2025-06-2065.4664.8565.35-6.73-9.32%220536.47%
NVDA251219P004400002023-12-01 9:39AM EST2025-12-1977.5075.0075.850.00-114435.90%
NVDA260116P004400002023-12-08 9:45AM EST2026-01-1677.4776.1077.15-4.58-5.58%426735.75%