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
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:520.00
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
NVDA240426C005200002024-04-18 3:43PM EDT2024-04-26331.73240.75245.500.00-14140.19%
NVDA240517C005200002024-04-19 1:57PM EDT2024-05-17280.05244.20247.95-93.53-25.04%432289.20%
NVDA240524C005200002024-04-19 2:00PM EDT2024-05-24279.51245.80250.55-48.32-14.74%3187.84%
NVDA240621C005200002024-04-19 2:58PM EDT2024-06-21262.48251.05252.90-72.54-21.65%1791174.23%
NVDA240719C005200002024-04-19 1:59PM EDT2024-07-19289.95255.20257.45-49.31-14.53%5116568.76%
NVDA240816C005200002024-04-19 3:55PM EDT2024-08-16259.60259.40262.45-112.40-30.22%118865.86%
NVDA240920C005200002024-04-19 3:52PM EDT2024-09-20267.00267.50269.55-74.52-21.82%157965.40%
NVDA241018C005200002024-04-19 2:58PM EDT2024-10-18282.75271.50273.50-91.45-24.44%11463.52%
NVDA241115C005200002024-04-19 2:58PM EDT2024-11-15287.70276.95279.25-67.17-18.93%26863.37%
NVDA241220C005200002024-04-19 1:43PM EDT2024-12-20321.19283.40285.45-38.46-10.69%2124762.93%
NVDA250117C005200002024-04-02 9:31AM EDT2025-01-17297.15287.95289.80-108.55-26.76%247762.37%
NVDA250221C005200002024-04-17 12:47PM EDT2025-02-21368.65293.45296.450.00-22662.19%
NVDA250321C005200002024-04-19 10:43AM EDT2025-03-21348.52297.75300.70-40.98-10.52%1861.83%
NVDA250620C005200002024-04-09 10:49AM EDT2025-06-20378.30312.10314.800.00-115661.47%
NVDA251219C005200002024-04-02 10:20AM EDT2025-12-19385.79337.00340.00-55.76-12.63%155460.95%
NVDA260116C005200002024-04-19 3:54PM EDT2026-01-16339.00340.30343.70-93.00-21.53%319260.88%
NVDA260618C005200002024-04-18 9:37AM EDT2026-06-18422.35358.75362.050.00-15260.70%
NVDA261218C005200002024-04-19 2:52PM EDT2026-12-18390.45376.00383.30-80.45-17.08%111260.39%
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
NVDA240426P005200002024-04-19 3:55PM EDT2024-04-260.580.490.58+0.51+728.57%931101125.49%
NVDA240503P005200002024-04-19 3:42PM EDT2024-05-030.850.810.90+0.71+507.14%1212694.97%
NVDA240510P005200002024-04-19 3:52PM EDT2024-05-101.150.951.30+0.99+618.75%29780.93%
NVDA240517P005200002024-04-19 3:55PM EDT2024-05-171.661.611.82+1.32+388.24%9790975.26%
NVDA240524P005200002024-04-19 2:40PM EDT2024-05-242.131.683.95+1.50+238.10%1473.87%
NVDA240621P005200002024-04-19 3:43PM EDT2024-06-215.004.604.95+3.30+194.12%19275661.62%
NVDA240719P005200002024-04-19 2:35PM EDT2024-07-195.156.507.20+2.49+93.61%941555.91%
NVDA240816P005200002024-04-19 3:43PM EDT2024-08-169.368.959.50+5.54+145.03%3623352.87%
NVDA240920P005200002024-04-19 3:50PM EDT2024-09-2014.0013.3514.15+7.50+115.38%152952.20%
NVDA241018P005200002024-04-19 2:25PM EDT2024-10-1814.7515.7016.60+7.39+100.41%82350.53%
NVDA241115P005200002024-04-19 1:48PM EDT2024-11-1514.3518.7519.65+3.80+36.02%915650.24%
NVDA241220P005200002024-04-19 2:04PM EDT2024-12-2023.2622.7023.90+8.46+57.16%4322,89749.88%
NVDA250117P005200002024-04-19 3:49PM EDT2025-01-1725.4025.0526.00+9.30+57.76%3574248.76%
NVDA250221P005200002024-04-19 2:12PM EDT2025-02-2124.7028.0029.25+5.75+30.34%813348.05%
NVDA250321P005200002024-04-19 3:47PM EDT2025-03-2131.9530.6031.95+10.75+50.71%528947.65%
NVDA250620P005200002024-04-19 2:55PM EDT2025-06-2037.9038.7039.95+11.20+41.95%1141246.44%
NVDA251219P005200002024-04-18 12:48PM EDT2025-12-1940.5052.5554.050.00-216944.69%
NVDA260116P005200002024-04-02 2:27PM EDT2026-01-1640.0054.2555.800.00-131944.38%
NVDA260618P005200002024-04-16 3:08PM EDT2026-06-1848.1064.0565.750.00-452743.29%
NVDA261218P005200002024-04-16 3:29PM EDT2026-12-1858.5073.2077.400.00-26842.55%