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
907.42+4.92 (+0.55%)
市場開市。 截至 11:08AM EDT。
價內期權
拍板:520.00
認購期權範圍2024年3月28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
NVDA240328C005200002024-03-27 3:42PM EDT2024-03-28381.59384.50386.100.00-88850.00%
NVDA240405C005200002024-03-27 3:42PM EDT2024-04-05382.22386.30387.700.00-416140.43%
NVDA240412C005200002024-03-25 12:02PM EDT2024-04-12432.70386.60388.550.00-1398.73%
NVDA240419C005200002024-03-28 9:30AM EDT2024-04-19382.35387.50389.05+4.77+1.26%1740100.95%
NVDA240426C005200002024-03-19 10:11AM EDT2024-04-26342.41389.35392.050.00-22109.61%
NVDA240517C005200002024-03-27 10:54AM EDT2024-05-17386.35390.00392.300.00-632086.11%
NVDA240621C005200002024-03-27 10:24AM EDT2024-06-21392.37394.25397.10+3.54+0.91%189778.45%
NVDA240719C005200002024-03-26 3:11PM EDT2024-07-19438.60399.25402.000.00-116376.65%
NVDA240816C005200002024-03-26 1:00PM EDT2024-08-16436.00401.30404.350.00-618471.63%
NVDA240920C005200002024-03-18 12:02PM EDT2024-09-20386.15405.20408.600.00-158068.69%
NVDA241018C005200002024-03-25 3:51PM EDT2024-10-18458.92408.70412.850.00-41267.51%
NVDA241115C005200002024-03-12 1:16PM EDT2024-11-15409.95412.60417.050.00-56566.72%
NVDA241220C005200002024-03-12 1:47PM EDT2024-12-20420.00417.85422.500.00-5024766.16%
NVDA250117C005200002024-03-25 12:00PM EDT2025-01-17468.63424.35428.250.00-347767.03%
NVDA250221C005200002024-03-27 10:27AM EDT2025-02-21424.53427.45432.650.00-32765.65%
NVDA250321C005200002024-03-21 2:44PM EDT2025-03-21439.00433.10438.450.00-1866.27%
NVDA250620C005200002024-03-27 10:32AM EDT2025-06-20441.39444.00449.400.00-115564.48%
NVDA251219C005200002024-03-18 9:36AM EDT2025-12-19484.88466.25472.700.00-555563.24%
NVDA260116C005200002024-03-19 10:36AM EDT2026-01-16434.20469.15477.750.00-119463.35%
NVDA260618C005200002024-03-26 10:11AM EDT2026-06-18528.06488.85495.200.00-15363.17%
NVDA261218C005200002024-03-26 10:11AM EDT2026-12-18546.96505.35513.000.00-111362.09%
認沽盤範圍2024年3月28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
NVDA240328P005200002024-03-25 9:39AM EDT2024-03-280.010.000.010.00-1154300.00%
NVDA240405P005200002024-03-27 2:15PM EDT2024-04-050.020.000.020.00-743104.69%
NVDA240412P005200002024-03-26 2:42PM EDT2024-04-120.050.030.050.00-24787.11%
NVDA240419P005200002024-03-27 10:11AM EDT2024-04-190.150.130.170.00-21,08482.23%
NVDA240426P005200002024-03-27 12:08PM EDT2024-04-260.210.150.320.00-53275.44%
NVDA240503P005200002024-03-27 10:25AM EDT2024-05-030.450.000.000.00-1125.00%
NVDA240517P005200002024-03-28 10:06AM EDT2024-05-170.430.400.46-0.06-12.24%1091862.06%
NVDA240621P005200002024-03-28 10:20AM EDT2024-06-212.142.082.21-0.15-6.55%160160.08%
NVDA240719P005200002024-03-27 2:07PM EDT2024-07-193.152.953.150.00-1141255.50%
NVDA240816P005200002024-03-27 2:07PM EDT2024-08-164.444.104.500.00-1222853.07%
NVDA240920P005200002024-03-27 1:57PM EDT2024-09-206.756.656.950.00-653252.34%
NVDA241018P005200002024-03-27 12:00PM EDT2024-10-188.758.208.600.00-152151.04%
NVDA241115P005200002024-03-27 1:49PM EDT2024-11-1510.6210.3510.750.00-114450.60%
NVDA241220P005200002024-03-26 1:00PM EDT2024-12-2012.0513.0013.850.00-112,90150.23%
NVDA250117P005200002024-03-27 3:29PM EDT2025-01-1716.2215.0015.350.00-667449.59%
NVDA250221P005200002024-03-26 10:18AM EDT2025-02-2116.7517.8518.350.00-513749.36%
NVDA250321P005200002024-03-27 2:37PM EDT2025-03-2120.8919.8520.500.00-117349.00%
NVDA250620P005200002024-03-26 2:06PM EDT2025-06-2025.1526.7027.450.00-136048.06%
NVDA251219P005200002024-03-22 2:37PM EDT2025-12-1936.9839.4040.200.00-116846.48%
NVDA260116P005200002024-03-25 3:43PM EDT2026-01-1637.8541.0541.800.00-229146.17%
NVDA260618P005200002024-03-25 11:01AM EDT2026-06-1847.0850.9051.650.00-114745.27%
NVDA261218P005200002024-03-26 3:47PM EDT2026-12-1859.2061.1062.700.00-16444.46%