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
465.96+10.93 (+2.40%)
收市:04:00PM EST
469.00 +3.04 (+0.65%)
市前: 05:17AM EST
價內期權
拍板:490.00
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
NVDA231208C004900002023-12-07 3:59PM EST2023-12-080.070.000.000.00-4,041025.00%
NVDA231215C004900002023-12-07 3:59PM EST2023-12-152.430.000.000.00-4,30606.25%
NVDA231222C004900002023-12-07 3:57PM EST2023-12-224.700.000.000.00-44406.25%
NVDA231229C004900002023-12-07 3:58PM EST2023-12-296.500.000.000.00-95303.13%
NVDA240105C004900002023-12-07 3:57PM EST2024-01-058.630.000.000.00-8303.13%
NVDA240112C004900002023-12-07 2:27PM EST2024-01-1210.840.000.000.00-10603.13%
NVDA240119C004900002023-12-07 3:57PM EST2024-01-1913.170.000.000.00-46103.13%
NVDA240216C004900002023-12-07 3:59PM EST2024-02-1621.530.000.000.00-9703.13%
NVDA240315C004900002023-12-07 2:54PM EST2024-03-1530.710.000.000.00-5401.56%
NVDA240419C004900002023-12-07 1:42PM EST2024-04-1937.450.000.000.00-12201.56%
NVDA240517C004900002023-12-07 3:12PM EST2024-05-1742.850.000.000.00-7001.56%
NVDA240621C004900002023-12-07 2:09PM EST2024-06-2150.750.000.000.00-1401.56%
NVDA240719C004900002023-12-06 3:44PM EST2024-07-1951.600.000.000.00-201.56%
NVDA240920C004900002023-12-07 9:31AM EST2024-09-2061.850.000.000.00-101.56%
NVDA241220C004900002023-12-07 2:31PM EST2024-12-2079.650.000.000.00-1100.78%
NVDA250117C004900002023-12-07 2:30PM EST2025-01-1782.820.000.000.00-100.78%
NVDA250620C004900002023-12-06 1:45PM EST2025-06-2097.900.000.000.00-300.78%
NVDA251219C004900002023-12-07 11:36AM EST2025-12-19117.650.000.000.00-100.78%
NVDA260116C004900002023-12-07 1:17PM EST2026-01-16120.520.000.000.00-200.78%
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
NVDA231208P004900002023-12-07 3:13PM EST2023-12-0825.350.000.000.00-31800.00%
NVDA231215P004900002023-12-07 3:48PM EST2023-12-1526.900.000.000.00-24100.00%
NVDA231222P004900002023-12-07 1:36PM EST2023-12-2229.700.000.000.00-1300.00%
NVDA231229P004900002023-12-07 3:54PM EST2023-12-2929.270.000.000.00-4400.00%
NVDA240105P004900002023-12-07 2:31PM EST2024-01-0532.050.000.000.00-800.00%
NVDA240112P004900002023-12-07 3:21PM EST2024-01-1233.420.000.000.00-400.00%
NVDA240119P004900002023-12-07 3:08PM EST2024-01-1935.300.000.000.00-26500.00%
NVDA240216P004900002023-12-07 3:03PM EST2024-02-1641.600.000.000.00-4100.00%
NVDA240315P004900002023-12-07 11:25AM EST2024-03-1551.000.000.000.00-2700.00%
NVDA240419P004900002023-12-07 2:44PM EST2024-04-1954.200.000.000.00-8100.00%
NVDA240517P004900002023-12-07 3:12PM EST2024-05-1757.550.000.000.00-6000.00%
NVDA240621P004900002023-12-07 3:30PM EST2024-06-2163.500.000.000.00-300.00%
NVDA240719P004900002023-12-07 10:15AM EST2024-07-1968.000.000.000.00-600.00%
NVDA240920P004900002023-12-07 3:50PM EST2024-09-2072.900.000.000.00-400.00%
NVDA241220P004900002023-12-07 9:31AM EST2024-12-2085.050.000.000.00-100.00%
NVDA250117P004900002023-12-07 2:30PM EST2025-01-1783.780.000.000.00-1000.00%
NVDA250620P004900002023-11-22 10:03AM EST2025-06-2089.550.000.000.00-200.00%
NVDA251219P004900002023-12-04 9:57AM EST2025-12-19108.070.000.000.00-100.00%
NVDA260116P004900002023-12-07 3:16PM EST2026-01-16106.450.000.000.00-500.00%