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
467.65-0.05 (-0.01%)
收市:04:00PM EST
468.13 +0.48 (+0.10%)
收市後: 07:59PM EST
價內期權
拍板:520.00
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
NVDA231208C005200002023-12-01 3:59PM EST2023-12-080.190.190.21-0.13-40.62%2,7954,77537.99%
NVDA231215C005200002023-12-01 3:54PM EST2023-12-150.900.870.91-0.22-19.64%9856,57035.19%
NVDA231222C005200002023-12-01 3:32PM EST2023-12-221.641.651.73-0.38-18.81%16556333.52%
NVDA231229C005200002023-12-01 3:51PM EST2023-12-292.442.442.54-0.44-15.28%42098032.28%
NVDA240105C005200002023-12-01 3:57PM EST2024-01-053.603.603.75-0.52-12.62%5121432.58%
NVDA240119C005200002023-12-01 3:55PM EST2024-01-196.746.556.70-0.40-5.60%5907,87733.95%
NVDA240216C005200002023-12-01 3:59PM EST2024-02-1613.0012.9013.10-0.35-2.62%891,77336.38%
NVDA240315C005200002023-12-01 3:24PM EST2024-03-1521.8221.5021.75-0.48-2.15%1482,23540.76%
NVDA240419C005200002023-12-01 3:38PM EST2024-04-1928.0028.0528.30-0.51-1.79%1447941.28%
NVDA240517C005200002023-12-01 3:37PM EST2024-05-1733.5033.1533.450.00-1610041.89%
NVDA240621C005200002023-12-01 1:42PM EST2024-06-2141.6140.8541.20+0.41+1.00%1258943.79%
NVDA240920C005200002023-12-01 11:05AM EST2024-09-2055.6555.8056.20-0.95-1.68%841645.40%
NVDA241220C005200002023-12-01 11:11AM EST2024-12-2070.0069.1069.60-8.45-10.77%216746.66%
NVDA250117C005200002023-12-01 1:49PM EST2025-01-1773.1572.3572.80-0.20-0.27%533946.67%
NVDA250620C005200002023-12-01 1:49PM EST2025-06-2091.5090.5591.100.00-29447.72%
NVDA251219C005200002023-12-01 12:29PM EST2025-12-19110.50108.70109.60-9.15-7.65%256248.53%
NVDA260116C005200002023-11-30 1:45PM EST2026-01-16111.13111.00111.750.00-417848.45%
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
NVDA231208P005200002023-12-01 10:30AM EST2023-12-0852.7052.0053.25-1.55-2.86%2214049.66%
NVDA231215P005200002023-12-01 12:23PM EST2023-12-1552.6552.5053.35-2.00-3.66%2785935.96%
NVDA231222P005200002023-11-29 3:15PM EST2023-12-2240.5052.3554.200.00-32134.13%
NVDA231229P005200002023-11-30 3:33PM EST2023-12-2955.5052.9054.35+0.50+0.91%14430.19%
NVDA240105P005200002023-12-01 3:56PM EST2024-01-0554.3953.4055.25+13.14+31.85%12530.05%
NVDA240119P005200002023-12-01 3:31PM EST2024-01-1955.8656.0556.55-0.39-0.69%1142,60528.61%
NVDA240216P005200002023-12-01 10:32AM EST2024-02-1660.9260.1060.80-0.48-0.78%273829.80%
NVDA240315P005200002023-11-30 1:45PM EST2024-03-1568.5566.7067.60-0.48-0.70%1329233.63%
NVDA240419P005200002023-12-01 1:59PM EST2024-04-1971.0070.7071.80-1.25-1.73%24933.16%
NVDA240517P005200002023-11-29 2:46PM EST2024-05-1766.9573.6075.700.00-558033.59%
NVDA240621P005200002023-11-30 11:42AM EST2024-06-2180.2079.7580.300.00-412334.04%
NVDA240920P005200002023-11-29 10:52AM EST2024-09-2089.3489.3089.85+7.14+8.69%220434.16%
NVDA241220P005200002023-11-24 9:59AM EST2024-12-2092.5597.6098.250.00-56534.30%
NVDA250117P005200002023-11-30 2:25PM EST2025-01-17100.5599.20100.050.00-128434.03%
NVDA250620P005200002023-11-22 10:13AM EST2025-06-20106.65109.90110.700.00-26033.64%
NVDA251219P005200002023-11-24 9:34AM EST2025-12-19113.95120.25121.350.00-616933.26%
NVDA260116P005200002023-12-01 12:00PM EST2026-01-16120.70121.25122.55-1.72-1.41%24833.10%