香港股市 將收市,收市時間:6 小時 7 分鐘

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
466.30 +0.34 (+0.07%)
收市後: 08:00PM EST
價內期權
拍板:500.00
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
NVDA231208C005000002023-12-07 3:59PM EST2023-12-080.040.030.04-0.03-42.86%6,71611,27355.47%
NVDA231215C005000002023-12-07 3:59PM EST2023-12-151.351.331.35+0.37+37.76%10,38029,21237.89%
NVDA231222C005000002023-12-07 3:59PM EST2023-12-222.932.932.96+0.82+38.86%1,3834,39235.30%
NVDA231229C005000002023-12-07 3:59PM EST2023-12-294.354.354.40+1.29+42.16%2,5485,17433.78%
NVDA240105C005000002023-12-07 3:59PM EST2024-01-056.136.056.20+1.67+37.44%42298833.96%
NVDA240112C005000002023-12-07 3:55PM EST2024-01-128.308.158.45+2.00+31.75%9321635.19%
NVDA240119C005000002023-12-07 3:59PM EST2024-01-1910.2010.1010.20+2.30+29.11%2,59031,51335.39%
NVDA240216C005000002023-12-07 3:58PM EST2024-02-1617.9017.8518.05+3.20+21.77%7726,21838.01%
NVDA240315C005000002023-12-07 3:58PM EST2024-03-1527.5027.3027.55+4.20+18.03%5427,57942.37%
NVDA240419C005000002023-12-07 3:58PM EST2024-04-1934.3534.1534.45+4.60+15.46%701,35342.64%
NVDA240517C005000002023-12-07 1:29PM EST2024-05-1738.9039.5039.75+3.00+8.36%12454643.09%
NVDA240621C005000002023-12-07 3:46PM EST2024-06-2147.0047.3547.70+4.60+10.85%733,77444.91%
NVDA240719C005000002023-12-07 3:25PM EST2024-07-1950.8051.5551.95+3.21+6.75%64744.94%
NVDA240920C005000002023-12-07 1:52PM EST2024-09-2061.8062.5562.90+3.48+5.97%4397346.35%
NVDA241220C005000002023-12-07 11:52AM EST2024-12-2076.3776.1576.50+4.77+6.66%10568747.60%
NVDA250117C005000002023-12-07 3:52PM EST2025-01-1779.6079.3579.80+6.00+8.15%1944,42547.62%
NVDA250620C005000002023-12-07 11:07AM EST2025-06-2097.2797.6098.20+3.02+3.20%689848.63%
NVDA251219C005000002023-12-07 3:56PM EST2025-12-19116.17115.80116.55+4.37+3.91%381,45149.34%
NVDA260116C005000002023-12-07 1:22PM EST2026-01-16117.40118.00118.90+5.90+5.29%251,11549.34%
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
NVDA231208P005000002023-12-07 3:18PM EST2023-12-0835.6533.7034.80-9.50-21.04%1,66236871.58%
NVDA231215P005000002023-12-07 3:58PM EST2023-12-1534.8234.6535.30-10.18-22.62%1,3264,97137.20%
NVDA231222P005000002023-12-07 1:56PM EST2023-12-2237.6335.8536.35-8.03-17.59%1169032.50%
NVDA231229P005000002023-12-07 3:59PM EST2023-12-2937.1236.8537.40-6.53-14.96%1,37622030.51%
NVDA240105P005000002023-12-07 11:15AM EST2024-01-0542.5038.1038.70-1.90-4.28%214730.12%
NVDA240112P005000002023-12-06 2:17PM EST2024-01-1245.9339.4540.250.00-171930.51%
NVDA240119P005000002023-12-07 2:06PM EST2024-01-1942.0041.1041.50-8.35-16.58%225,26130.35%
NVDA240216P005000002023-12-07 3:56PM EST2024-02-1647.0546.9047.25-7.23-13.32%312,51531.67%
NVDA240315P005000002023-12-07 1:04PM EST2024-03-1555.5054.3054.80+2.50+4.72%412,65535.14%
NVDA240419P005000002023-12-07 3:58PM EST2024-04-1959.1559.0059.40-2.15-3.51%533634.44%
NVDA240517P005000002023-12-07 1:57PM EST2024-05-1763.8562.6063.00+0.75+1.19%10443834.30%
NVDA240621P005000002023-12-06 11:51AM EST2024-06-2172.8268.2568.75+2.52+3.58%596735.37%
NVDA240719P005000002023-12-06 3:10PM EST2024-07-1972.9070.4571.35-3.18-4.18%11534.90%
NVDA240920P005000002023-12-07 2:29PM EST2024-09-2078.9078.1078.65-3.45-4.19%187035.29%
NVDA241220P005000002023-12-07 3:09PM EST2024-12-2087.6086.6587.25-4.28-4.66%1032835.31%
NVDA250117P005000002023-12-07 1:15PM EST2025-01-1789.8088.1089.10-4.25-4.52%311,41235.02%
NVDA250620P005000002023-12-07 1:13PM EST2025-06-20100.6599.25100.25-0.05-0.05%321134.67%
NVDA251219P005000002023-12-07 1:42PM EST2025-12-19111.30110.00111.00+1.70+1.55%12,49334.20%
NVDA260116P005000002023-12-07 3:28PM EST2026-01-16112.10110.75112.45-2.85-2.48%10092634.11%