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
467.74+0.04 (+0.01%)
市場開市。 截至 03:15PM EST。
價內期權
拍板:580.00
認購期權範圍2023年12月1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
NVDA231201C005800002023-12-01 11:06AM EST2023-12-010.010.000.010.00-422,846125.00%
NVDA231208C005800002023-12-01 2:47PM EST2023-12-080.020.030.04-0.02-50.00%5111,21552.54%
NVDA231215C005800002023-12-01 2:48PM EST2023-12-150.140.140.15-0.02-12.50%1711,70545.12%
NVDA231222C005800002023-11-30 3:53PM EST2023-12-220.250.220.25+0.01+4.17%125739.84%
NVDA231229C005800002023-12-01 11:44AM EST2023-12-290.360.320.35-0.01-2.70%1227436.40%
NVDA240105C005800002023-12-01 1:13PM EST2024-01-050.540.480.52+0.01+1.89%44134.72%
NVDA240119C005800002023-12-01 2:37PM EST2024-01-191.151.181.20-0.15-11.54%513,50634.16%
NVDA240216C005800002023-12-01 1:09PM EST2024-02-164.153.703.80+0.15+3.75%11866435.50%
NVDA240315C005800002023-12-01 1:02PM EST2024-03-158.838.959.10-0.13-1.45%3535439.60%
NVDA240419C005800002023-12-01 2:48PM EST2024-04-1913.5013.6013.75-0.60-4.26%5037539.94%
NVDA240517C005800002023-12-01 1:09PM EST2024-05-1718.5817.6517.85+1.13+6.48%1538840.57%
NVDA240621C005800002023-12-01 12:43PM EST2024-06-2125.1624.1524.40+0.66+2.69%1245542.47%
NVDA240920C005800002023-12-01 11:25AM EST2024-09-2037.8937.8038.10+0.09+0.24%1933444.26%
NVDA241220C005800002023-11-30 2:28PM EST2024-12-2050.5050.3550.750.00-637245.55%
NVDA250117C005800002023-12-01 10:09AM EST2025-01-1751.5953.5053.85-1.00-1.90%3659945.58%
NVDA250620C005800002023-12-01 2:27PM EST2025-06-2071.5171.3071.90-4.13-5.46%1388946.74%
NVDA251219C005800002023-11-30 12:58PM EST2025-12-1991.5089.7090.45+0.45+0.49%324747.61%
NVDA260116C005800002023-12-01 12:27PM EST2026-01-1692.6491.9592.55+0.19+0.21%44747.52%
認沽盤範圍2023年12月1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
NVDA231201P005800002023-11-27 11:21AM EST2023-12-01100.90111.30112.100.00-110.00%
NVDA231208P005800002023-11-20 3:49PM EST2023-12-0878.50110.70114.450.00-4070.07%
NVDA231215P005800002023-11-28 10:58AM EST2023-12-15102.99110.20114.300.00-1070.09%
NVDA231222P005800002023-11-27 12:36PM EST2023-12-2299.25110.30114.950.00-2061.62%
NVDA231229P005800002023-12-01 9:36AM EST2023-12-29115.45111.10113.70+28.36+32.56%20046.92%
NVDA240119P005800002023-12-01 9:39AM EST2024-01-19112.21109.55112.60-0.39-0.35%62528.37%
NVDA240216P005800002023-11-30 3:24PM EST2024-02-16114.00111.35112.600.00-811622.75%
NVDA240315P005800002023-11-30 3:35PM EST2024-03-15116.75114.05114.900.00-25427.98%
NVDA240419P005800002023-11-29 11:27AM EST2024-04-19107.70115.30117.400.00-202828.82%
NVDA240517P005800002023-11-17 3:02PM EST2024-05-17107.65117.90119.450.00-6629.12%
NVDA240621P005800002023-11-28 2:50PM EST2024-06-21117.35121.95123.900.00-507231.25%
NVDA240920P005800002023-12-01 11:41AM EST2024-09-20129.95129.90130.90+4.40+3.50%210031.36%
NVDA241220P005800002023-12-01 12:58PM EST2024-12-20135.60137.20137.85+2.75+2.07%24231.65%
NVDA250117P005800002023-12-01 12:58PM EST2025-01-17137.30138.75139.40+6.10+4.65%25931.44%
NVDA250620P005800002023-11-22 12:11PM EST2025-06-20141.35148.40149.350.00-16231.50%
NVDA251219P005800002023-11-29 10:24AM EST2025-12-19152.20157.75159.000.00-213131.20%
NVDA260116P005800002023-11-29 10:55AM EST2026-01-16152.35158.80160.250.00-1631.11%