香港股市 將在 7 小時 13 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,153.35+14.34 (+1.26%)
市場開市。 截至 02:17PM EDT。
價內期權
拍板:590.00
認購期權範圍2024年5月31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
NVDA240531C005900002024-05-28 2:14PM EDT2024-05-31550.50557.30560.850.00-450.00%
NVDA240607C005900002024-05-20 12:05PM EDT2024-06-07355.92558.05561.450.00--30.00%
NVDA240614C005900002024-05-23 3:22PM EDT2024-06-14440.36560.40564.200.00-12134.52%
NVDA240621C005900002024-05-28 3:49PM EDT2024-06-21545.52559.50562.80+0.87+0.16%16150.00%
NVDA240628C005900002024-05-23 12:04PM EDT2024-06-28462.02559.40564.800.00--2107.10%
NVDA240719C005900002024-05-28 11:35AM EDT2024-07-19538.25564.40567.200.00-210989.51%
NVDA240816C005900002024-05-16 3:44PM EDT2024-08-16367.52565.75569.550.00-158379.41%
NVDA240920C005900002024-05-24 3:50PM EDT2024-09-20484.10570.05574.200.00-2017576.29%
NVDA241018C005900002024-05-13 12:36PM EDT2024-10-18343.00575.05578.750.00-44275.60%
NVDA241115C005900002024-05-28 11:15AM EDT2024-11-15548.25576.50582.650.00-2044872.32%
NVDA241220C005900002024-05-23 11:11AM EDT2024-12-20478.10581.50586.600.00-157270.30%
NVDA250117C005900002024-05-29 1:20PM EDT2025-01-17585.58586.85590.75+28.11+5.04%372569.96%
NVDA250221C005900002024-05-29 9:52AM EDT2025-02-21581.94591.35596.45+191.29+48.97%211968.95%
NVDA250620C005900002024-05-15 1:27PM EDT2025-06-20418.71608.05611.050.00-2028965.88%
NVDA251219C005900002024-05-23 11:12AM EDT2025-12-19532.38634.75637.250.00-122264.72%
NVDA260116C005900002024-05-23 9:38AM EDT2026-01-16532.89637.15640.500.00-14864.21%
NVDA260618C005900002024-05-28 10:49AM EDT2026-06-18628.21657.00662.050.00-12463.79%
NVDA261218C005900002024-05-28 1:30PM EDT2026-12-18653.98677.35685.15-23.87-3.52%11,16763.10%
認沽盤範圍2024年5月31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
NVDA240531P005900002024-05-28 11:09AM EDT2024-05-310.010.000.010.00-52,147203.13%
NVDA240607P005900002024-05-29 12:49PM EDT2024-06-070.040.010.06-0.03-42.86%230127.34%
NVDA240614P005900002024-05-24 10:10AM EDT2024-06-140.110.080.17-0.02-15.38%118109.08%
NVDA240621P005900002024-05-29 1:21PM EDT2024-06-210.160.140.23-0.04-20.00%631,48095.31%
NVDA240628P005900002024-05-22 3:21PM EDT2024-06-280.570.000.650.00-41488.96%
NVDA240705P005900002024-05-29 12:37PM EDT2024-07-051.130.004.50+0.76+205.41%11103.36%
NVDA240719P005900002024-05-29 11:34AM EDT2024-07-190.490.420.56+0.03+6.52%257371.92%
NVDA240816P005900002024-05-29 11:21AM EDT2024-08-160.920.851.00+0.17+22.67%119362.72%
NVDA240920P005900002024-05-28 9:30AM EDT2024-09-201.761.742.080.00-233157.93%
NVDA241018P005900002024-05-24 1:50PM EDT2024-10-182.592.182.780.00-2770054.11%
NVDA241115P005900002024-05-29 12:22PM EDT2024-11-153.633.403.70+0.16+4.61%217452.53%
NVDA241220P005900002024-05-29 10:57AM EDT2024-12-205.405.155.40+0.17+3.25%252151.43%
NVDA250117P005900002024-05-28 3:36PM EDT2025-01-176.456.006.850.00-301,64450.15%
NVDA250221P005900002024-05-28 12:08PM EDT2025-02-218.207.808.500.00-12849.57%
NVDA250620P005900002024-05-28 3:40PM EDT2025-06-2015.0014.9515.600.00-332447.56%
NVDA251219P005900002024-05-23 11:34AM EDT2025-12-1932.4526.8027.850.00-28246.07%
NVDA260116P005900002024-05-23 9:43AM EDT2026-01-1635.2528.5529.300.00-25745.68%
NVDA260618P005900002024-05-28 12:02PM EDT2026-06-1839.1837.8039.100.00-15444.72%
NVDA261218P005900002024-05-28 11:31AM EDT2026-12-1850.2548.3050.450.00-74843.86%