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
764.90 +2.90 (+0.38%)
收市後: 05:17PM EDT
價內期權
拍板:570.00
認購期權範圍2024年4月19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
NVDA240419C005700002024-04-19 3:11PM EDT2024-04-19201.88189.40194.95-74.92-27.07%113,055225.39%
NVDA240426C005700002024-04-19 3:11PM EDT2024-04-26199.85191.35195.40-75.85-27.51%928107.08%
NVDA240503C005700002024-04-19 1:24PM EDT2024-05-03239.21192.45197.35-50.56-17.45%22890.36%
NVDA240517C005700002024-04-19 2:49PM EDT2024-05-17209.50195.00199.10-69.90-25.02%533373.76%
NVDA240621C005700002024-04-19 11:59AM EDT2024-06-21244.00205.55208.40-38.40-13.60%1683468.01%
NVDA240719C005700002024-04-19 3:59PM EDT2024-07-19213.95212.15213.50-112.54-34.47%120763.83%
NVDA240816C005700002024-04-17 11:30AM EDT2024-08-16308.60217.45220.350.00-121761.81%
NVDA240920C005700002024-04-19 2:22PM EDT2024-09-20253.98227.25229.35-46.16-15.38%131861.88%
NVDA241018C005700002024-04-18 10:14AM EDT2024-10-18309.14232.10234.800.00-21160.55%
NVDA241115C005700002024-04-08 12:24PM EDT2024-11-15247.22238.60240.80-86.68-25.96%11760.36%
NVDA241220C005700002024-04-19 9:44AM EDT2024-12-20310.07246.65248.95-8.53-2.68%223360.55%
NVDA250117C005700002024-04-17 2:27PM EDT2025-01-17329.03249.95254.300.00-199459.68%
NVDA250221C005700002024-04-19 2:02PM EDT2025-02-21279.40257.85260.85-99.15-26.19%40040759.78%
NVDA250620C005700002024-04-19 3:03PM EDT2025-06-20284.50279.00281.80-86.15-23.24%1112259.50%
NVDA251219C005700002024-04-18 10:51AM EDT2025-12-19386.29304.70311.650.00-41,03459.31%
NVDA260116C005700002024-04-19 3:39PM EDT2026-01-16313.50310.35313.75-62.90-16.71%67359.28%
NVDA260618C005700002024-04-19 3:03PM EDT2026-06-18337.00330.65334.05-68.00-16.79%53759.32%
NVDA261218C005700002024-04-19 3:56PM EDT2026-12-18353.26349.70356.95-112.47-24.15%108159.16%
認沽盤範圍2024年4月19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
NVDA240419P005700002024-04-19 12:29PM EDT2024-04-190.010.000.01-0.03-75.00%111,835162.50%
NVDA240426P005700002024-04-19 3:59PM EDT2024-04-260.930.931.00+0.81+675.00%979266100.83%
NVDA240503P005700002024-04-19 3:59PM EDT2024-05-031.441.451.55+1.19+476.00%18027779.43%
NVDA240510P005700002024-04-19 2:55PM EDT2024-05-101.931.982.13+1.60+484.85%61269.58%
NVDA240517P005700002024-04-19 3:44PM EDT2024-05-173.202.782.91+2.69+527.45%18161664.73%
NVDA240524P005700002024-04-19 3:22PM EDT2024-05-245.765.406.80+4.02+231.03%146069.45%
NVDA240531P005700002024-04-19 3:42PM EDT2024-05-316.805.757.60+5.13+307.19%15565.07%
NVDA240621P005700002024-04-19 3:53PM EDT2024-06-219.509.109.50+6.70+239.29%1091,17758.52%
NVDA240719P005700002024-04-19 3:35PM EDT2024-07-1912.2012.2012.80+7.32+150.00%2243653.45%
NVDA240816P005700002024-04-19 2:58PM EDT2024-08-1614.8515.9016.75+7.15+92.86%1728151.18%
NVDA240920P005700002024-04-19 3:36PM EDT2024-09-2022.2822.2023.10+10.65+91.57%2241950.79%
NVDA241018P005700002024-04-11 3:26PM EDT2024-10-1810.8024.9526.250.00-260949.57%
NVDA241115P005700002024-04-19 3:29PM EDT2024-11-1528.1029.0530.10+10.80+62.43%417748.87%
NVDA241220P005700002024-04-19 2:50PM EDT2024-12-2032.4034.1035.30+10.65+48.97%927848.52%
NVDA250117P005700002024-04-19 3:25PM EDT2025-01-1736.8136.8537.90+16.11+77.83%872747.48%
NVDA250221P005700002024-04-19 11:54AM EDT2025-02-2131.6540.7042.15+5.75+22.20%210346.99%
NVDA250620P005700002024-04-19 2:43PM EDT2025-06-2050.9553.0554.45+12.75+33.38%3941045.34%
NVDA251219P005700002024-04-11 2:55PM EDT2025-12-1948.0068.9070.550.00-218943.69%
NVDA260116P005700002024-04-19 3:06PM EDT2026-01-1671.0070.8072.50+19.00+36.54%28543.39%
NVDA260618P005700002024-04-11 10:38AM EDT2026-06-1868.6081.7583.65+5.55+8.80%134342.36%
NVDA261218P005700002024-04-19 1:55PM EDT2026-12-1893.6591.8096.30+20.37+27.80%1829341.61%