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
475.06+9.10 (+1.95%)
收市:04:00PM EST
474.97 -0.09 (-0.02%)
收市後: 07:59PM EST
價內期權
拍板:540.00
認購期權範圍2023年12月15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
NVDA231215C005400002023-12-08 3:58PM EST2023-12-150.190.180.20-0.01-5.00%73214,18944.04%
NVDA231222C005400002023-12-08 3:48PM EST2023-12-220.500.480.52+0.01+2.04%12267136.43%
NVDA231229C005400002023-12-08 3:59PM EST2023-12-291.010.961.01+0.11+12.22%1281,13333.88%
NVDA240105C005400002023-12-08 3:42PM EST2024-01-051.761.691.76+0.30+20.55%8510733.33%
NVDA240112C005400002023-12-08 10:17AM EST2024-01-122.972.812.91+0.65+28.02%1035234.08%
NVDA240119C005400002023-12-08 3:51PM EST2024-01-193.903.854.00+0.60+18.18%4147,00534.22%
NVDA240216C005400002023-12-08 2:55PM EST2024-02-169.699.559.70+1.65+20.52%611,49236.52%
NVDA240315C005400002023-12-08 3:52PM EST2024-03-1517.9517.8518.00+2.28+14.55%381,33740.99%
NVDA240419C005400002023-12-08 3:44PM EST2024-04-1924.3024.2024.40+2.85+13.29%1929541.35%
NVDA240517C005400002023-12-08 10:06AM EST2024-05-1728.8129.2529.45+4.46+18.32%238041.86%
NVDA240621C005400002023-12-08 11:41AM EST2024-06-2136.8037.0037.25+5.18+16.38%274043.77%
NVDA240719C005400002023-12-06 3:21PM EST2024-07-1934.2541.0541.400.00-4643.81%
NVDA240920C005400002023-12-08 1:14PM EST2024-09-2053.0052.2052.50+6.39+13.71%217645.39%
NVDA241220C005400002023-12-07 10:35AM EST2024-12-2060.4566.0066.300.00-220046.73%
NVDA250117C005400002023-12-08 1:22PM EST2025-01-1769.6069.2569.60+5.46+8.51%375946.74%
NVDA250620C005400002023-12-04 3:44PM EST2025-06-2077.5088.2088.600.00-49847.89%
NVDA251219C005400002023-12-05 10:01AM EST2025-12-19100.55107.20107.750.00-1922848.75%
NVDA260116C005400002023-12-07 9:30AM EST2026-01-1698.50109.35109.950.00-13748.66%
認沽盤範圍2023年12月15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
NVDA231215P005400002023-12-07 2:59PM EST2023-12-1575.0064.3067.600.00-101158.69%
NVDA231222P005400002023-12-07 10:28AM EST2023-12-2264.7064.4565.65-13.88-17.66%1638.64%
NVDA231229P005400002023-12-07 2:09PM EST2023-12-2975.5264.6065.700.00-4431.98%
NVDA240105P005400002023-12-04 2:11PM EST2024-01-0587.9364.6566.050.00-4429.97%
NVDA240112P005400002023-12-01 1:10PM EST2024-01-1269.8065.1566.900.00-161630.65%
NVDA240119P005400002023-12-08 11:17AM EST2024-01-1966.6066.3066.90-11.65-14.89%525627.99%
NVDA240216P005400002023-12-07 10:03AM EST2024-02-1669.5569.7570.30-15.63-18.35%115729.20%
NVDA240315P005400002023-12-05 3:25PM EST2024-03-1581.1175.7576.35-3.34-3.95%57333.09%
NVDA240419P005400002023-12-04 3:54PM EST2024-04-1994.5079.8580.500.00-110832.76%
NVDA240517P005400002023-11-22 3:18PM EST2024-05-1778.6583.0083.900.00-210032.86%
NVDA240621P005400002023-12-08 2:30PM EST2024-06-2187.5588.2088.95-8.20-8.56%26833.78%
NVDA240920P005400002023-12-07 2:27PM EST2024-09-20104.3097.7598.350.00-120833.84%
NVDA241220P005400002023-11-30 11:47AM EST2024-12-20110.75105.95106.800.00-23733.99%
NVDA250117P005400002023-11-21 2:50PM EST2025-01-17102.15107.65108.750.00-226833.80%
NVDA250620P005400002023-11-22 2:43PM EST2025-06-20114.70118.60119.550.00-34533.43%
NVDA251219P005400002023-11-20 3:50PM EST2025-12-19122.55128.90130.650.00-162733.17%
NVDA260116P005400002023-11-24 12:51PM EST2026-01-16129.87130.15131.700.00-12332.94%