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
824.23+29.05 (+3.65%)
收市:04:00PM EDT
837.50 +13.27 (+1.61%)
市前: 04:57AM EDT
價內期權
拍板:510.00
認購期權範圍2024年4月26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
NVDA240426C005100002024-04-19 2:51PM EDT2024-04-26267.630.000.000.00-700.00%
NVDA240503C005100002024-04-19 10:48AM EDT2024-05-03313.050.000.000.00-700.00%
NVDA240517C005100002024-04-22 11:17AM EDT2024-05-17265.000.000.000.00-8100.00%
NVDA240621C005100002024-04-22 3:53PM EDT2024-06-21289.300.000.000.00-100.00%
NVDA240719C005100002024-04-22 11:15AM EDT2024-07-19274.800.000.000.00-700.00%
NVDA240816C005100002024-04-22 9:34AM EDT2024-08-16294.950.000.000.00-100.00%
NVDA240920C005100002024-04-19 10:49AM EDT2024-09-20332.850.000.000.00-300.00%
NVDA241018C005100002024-04-22 3:19PM EDT2024-10-18311.300.000.000.00-100.00%
NVDA241115C005100002024-04-19 2:58PM EDT2024-11-15295.900.000.000.00-300.00%
NVDA241220C005100002024-04-23 2:54PM EDT2024-12-20345.230.000.000.00-100.00%
NVDA250117C005100002024-04-22 1:22PM EDT2025-01-17320.330.000.000.00-100.00%
NVDA250221C005100002024-04-19 3:11PM EDT2025-02-21311.200.000.000.00-500.00%
NVDA250620C005100002024-04-23 10:24AM EDT2025-06-20368.540.000.000.00-100.00%
NVDA251219C005100002024-04-23 10:33AM EDT2025-12-19400.000.000.000.00-100.00%
NVDA260116C005100002024-04-22 10:23AM EDT2026-01-16359.800.000.000.00-100.00%
NVDA260618C005100002024-04-19 3:23PM EDT2026-06-18373.100.000.000.00-100.00%
NVDA261218C005100002024-04-23 2:27PM EDT2026-12-18437.220.000.000.00-200.00%
認沽盤範圍2024年4月26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
NVDA240426P005100002024-04-23 3:15PM EDT2024-04-260.010.000.000.00-178050.00%
NVDA240503P005100002024-04-23 3:46PM EDT2024-05-030.100.000.000.00-56050.00%
NVDA240510P005100002024-04-22 11:38AM EDT2024-05-100.550.000.000.00-10050.00%
NVDA240517P005100002024-04-23 2:22PM EDT2024-05-170.310.000.000.00-25025.00%
NVDA240524P005100002024-04-22 10:33AM EDT2024-05-241.830.000.000.00-21025.00%
NVDA240531P005100002024-04-19 10:07AM EDT2024-05-310.930.000.000.00-1025.00%
NVDA240621P005100002024-04-23 3:43PM EDT2024-06-211.890.000.000.00-39025.00%
NVDA240719P005100002024-04-22 2:15PM EDT2024-07-193.400.000.000.00-18025.00%
NVDA240816P005100002024-04-22 11:03AM EDT2024-08-166.600.000.000.00-42012.50%
NVDA240920P005100002024-04-19 3:07PM EDT2024-09-2012.260.000.000.00-6012.50%
NVDA241018P005100002024-04-23 1:25PM EDT2024-10-188.980.000.000.00-1012.50%
NVDA241115P005100002024-04-23 2:57PM EDT2024-11-1510.800.000.000.00-9012.50%
NVDA241220P005100002024-04-23 3:19PM EDT2024-12-2013.990.000.000.00-54012.50%
NVDA250117P005100002024-04-23 11:55AM EDT2025-01-1716.150.000.000.00-29012.50%
NVDA250221P005100002024-04-15 3:22PM EDT2025-02-2116.790.000.000.00-5012.50%
NVDA250620P005100002024-04-19 10:23AM EDT2025-06-2028.630.000.000.00-106.25%
NVDA251219P005100002024-04-23 10:15AM EDT2025-12-1941.960.000.000.00-106.25%
NVDA260116P005100002024-04-17 9:39AM EDT2026-01-1636.450.000.000.00-1106.25%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7547.1048.100.00-13641.87%
NVDA261218P005100002024-04-22 10:57AM EDT2026-12-1869.000.000.000.00-1106.25%