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
874.15+14.14 (+1.64%)
收市:04:00PM EDT
881.73 +7.58 (+0.87%)
市前: 08:21AM EDT
價內期權
拍板:480.00
認購期權範圍2024年4月19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
NVDA240419C004800002024-04-16 9:40AM EDT2024-04-19389.000.000.000.00-15090.00%
NVDA240426C004800002024-04-11 12:03PM EDT2024-04-26410.740.000.000.00-240.00%
NVDA240503C004800002024-04-09 11:34AM EDT2024-05-03359.760.000.000.00-100.00%
NVDA240517C004800002024-04-10 9:56AM EDT2024-05-17394.000.000.000.00-27800.00%
NVDA240524C004800002024-04-11 12:03PM EDT2024-05-24412.990.000.000.00--20.00%
NVDA240621C004800002024-04-16 10:26AM EDT2024-06-21400.180.000.000.00-161,0870.00%
NVDA240719C004800002024-04-10 11:16AM EDT2024-07-19394.140.000.000.00-2900.00%
NVDA240816C004800002024-04-16 11:29AM EDT2024-08-16406.010.000.000.00-2460.00%
NVDA240920C004800002024-04-12 3:21PM EDT2024-09-20415.530.000.000.00-16040.00%
NVDA241018C004800002024-03-01 4:31PM EDT2024-10-18363.55439.65447.200.00-2199.77%
NVDA241115C004800002024-04-01 3:17PM EDT2024-11-15446.150.000.000.00-4970.00%
NVDA241220C004800002024-04-11 3:39PM EDT2024-12-20450.000.000.000.00-24200.00%
NVDA250117C004800002024-04-10 9:35AM EDT2025-01-17399.280.000.000.00-11,1320.00%
NVDA250221C004800002024-03-21 3:46PM EDT2025-02-21472.410.000.000.00-160.00%
NVDA250321C004800002024-03-22 3:35PM EDT2025-03-21496.120.000.000.00-1130.00%
NVDA250620C004800002024-04-09 11:40AM EDT2025-06-20411.570.000.000.00-13870.00%
NVDA251219C004800002024-04-16 3:30PM EDT2025-12-19468.900.000.000.00-57340.00%
NVDA260116C004800002024-04-16 2:49PM EDT2026-01-16469.240.000.000.00-19630.00%
NVDA260618C004800002024-04-01 10:49AM EDT2026-06-18516.900.000.000.00-11000.00%
NVDA261218C004800002024-04-11 2:54PM EDT2026-12-18525.050.000.000.00-3460.00%
認沽盤範圍2024年4月19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
NVDA240419P004800002024-04-15 9:48AM EDT2024-04-190.010.000.000.00-101,44250.00%
NVDA240426P004800002024-04-12 3:40PM EDT2024-04-260.060.000.000.00-43050.00%
NVDA240503P004800002024-04-09 12:48PM EDT2024-05-030.120.000.000.00-272850.00%
NVDA240510P004800002024-04-16 3:44PM EDT2024-05-100.160.000.000.00-205350.00%
NVDA240517P004800002024-04-15 3:24PM EDT2024-05-170.290.000.000.00-81,44750.00%
NVDA240524P004800002024-04-15 11:41AM EDT2024-05-240.350.000.000.00-1225.00%
NVDA240621P004800002024-04-15 3:16PM EDT2024-06-211.040.000.000.00-21,40125.00%
NVDA240719P004800002024-04-16 3:50PM EDT2024-07-191.540.000.000.00-140425.00%
NVDA240816P004800002024-04-12 2:42PM EDT2024-08-162.170.000.000.00-18125.00%
NVDA240920P004800002024-04-16 10:11AM EDT2024-09-203.850.000.000.00-190212.50%
NVDA241018P004800002024-04-15 3:57PM EDT2024-10-185.460.000.000.00-222712.50%
NVDA241115P004800002024-04-16 1:13PM EDT2024-11-156.400.000.000.00-138112.50%
NVDA241220P004800002024-04-16 3:56PM EDT2024-12-208.600.000.000.00-326912.50%
NVDA250117P004800002024-04-16 10:48AM EDT2025-01-1710.290.000.000.00-196312.50%
NVDA250221P004800002024-04-11 11:01AM EDT2025-02-2111.600.000.000.00-15712.50%
NVDA250321P004800002024-04-03 3:33PM EDT2025-03-2113.600.000.000.00-62712.50%
NVDA250620P004800002024-04-09 11:01AM EDT2025-06-2022.370.000.000.00-130412.50%
NVDA251219P004800002024-04-16 10:16AM EDT2025-12-1929.850.000.000.00-31,2056.25%
NVDA260116P004800002024-04-12 10:37AM EDT2026-01-1630.700.000.000.00-13116.25%
NVDA260618P004800002024-04-01 1:49PM EDT2026-06-1840.190.000.000.00-1856.25%
NVDA261218P004800002024-04-16 2:21PM EDT2026-12-1848.110.000.000.00-31126.25%