香港股市 將在 7 小時 16 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,064.69+26.70 (+2.57%)
收市:04:00PM EDT
1,069.07 +4.38 (+0.41%)
收市後: 07:59PM EDT
價內期權
拍板:600.00
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
NVDA240531C006000002024-05-24 3:58PM EDT2024-05-31461.71456.00469.30+4.64+1.02%9967285.08%
NVDA240607C006000002024-05-24 9:30AM EDT2024-06-07450.20456.00470.15+11.22+2.56%2118190.23%
NVDA240614C006000002024-05-22 12:28PM EDT2024-06-14455.00456.40471.55+102.63+29.13%116158.48%
NVDA240621C006000002024-05-24 3:54PM EDT2024-06-21462.38462.00471.85+23.72+5.41%293,700109.96%
NVDA240628C006000002024-05-27 12:14AM EDT2024-06-28354.79460.90472.650.00--896.51%
NVDA240719C006000002024-05-24 1:05PM EDT2024-07-19453.40462.55474.90-8.60-1.86%1053784.56%
NVDA240816C006000002024-05-23 2:36PM EDT2024-08-16447.87464.05478.450.00-4041475.54%
NVDA240920C006000002024-05-24 3:50PM EDT2024-09-20474.80473.95481.70+38.58+8.84%295,87374.25%
NVDA241018C006000002024-05-24 3:38PM EDT2024-10-18477.65478.00483.35+18.52+4.03%49670.21%
NVDA241115C006000002024-05-24 2:34PM EDT2024-11-15474.68481.45487.45+16.96+3.71%59668.16%
NVDA241220C006000002024-05-24 3:34PM EDT2024-12-20486.49487.90494.90+24.37+5.27%298068.05%
NVDA250117C006000002024-05-24 3:59PM EDT2025-01-17495.00488.50497.90+29.00+6.22%593,66565.22%
NVDA250221C006000002024-05-23 11:07AM EDT2025-02-21478.18490.65504.350.00-318263.73%
NVDA250321C006000002024-05-23 2:25PM EDT2025-03-21478.96496.00508.400.00-513063.52%
NVDA250620C006000002024-05-24 10:15AM EDT2025-06-20516.07513.85522.55+4.72+0.92%161,56863.48%
NVDA250919C006000002024-05-24 10:28AM EDT2025-09-19509.88522.00536.80+81.66+19.07%11061.78%
NVDA251219C006000002024-05-24 2:06PM EDT2025-12-19535.57536.00551.20+23.52+4.59%2287161.79%
NVDA260116C006000002024-05-24 12:38PM EDT2026-01-16532.27540.00560.00+22.27+4.37%1171262.54%
NVDA260618C006000002024-05-23 10:07AM EDT2026-06-18542.87560.00580.000.00-316061.84%
NVDA261218C006000002024-05-24 3:43PM EDT2026-12-18587.53584.00602.00+0.39+0.07%2349961.53%
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
NVDA240531P006000002024-05-24 3:54PM EDT2024-05-310.020.010.03-0.01-33.33%5771,000150.00%
NVDA240607P006000002024-05-24 2:08PM EDT2024-06-070.050.030.59-0.03-37.50%24274124.22%
NVDA240614P006000002024-05-24 1:57PM EDT2024-06-140.120.000.70-0.03-20.00%843100.05%
NVDA240621P006000002024-05-24 3:03PM EDT2024-06-210.210.100.23-0.08-27.59%1,0465,00678.91%
NVDA240628P006000002024-05-24 2:46PM EDT2024-06-280.200.150.63+0.06+42.86%1011376.86%
NVDA240719P006000002024-05-24 3:59PM EDT2024-07-190.500.420.520.00-1311,56161.43%
NVDA240816P006000002024-05-24 2:53PM EDT2024-08-160.900.851.460.00-201,67256.03%
NVDA240920P006000002024-05-24 3:56PM EDT2024-09-201.991.912.12-0.23-10.36%954,48651.00%
NVDA241018P006000002024-05-24 3:23PM EDT2024-10-182.762.695.65-0.41-12.93%1086951.94%
NVDA241115P006000002024-05-24 3:59PM EDT2024-11-154.003.604.30-0.39-8.88%431,34947.83%
NVDA241220P006000002024-05-24 3:33PM EDT2024-12-206.305.806.75-0.70-10.00%591,58147.74%
NVDA250117P006000002024-05-24 3:49PM EDT2025-01-177.807.508.25-0.90-10.34%1513,53646.82%
NVDA250221P006000002024-05-24 3:39PM EDT2025-02-2110.255.8010.45-0.25-2.38%1237546.14%
NVDA250321P006000002024-05-24 11:49AM EDT2025-03-2112.625.7012.25+0.07+0.56%6497845.66%
NVDA250620P006000002024-05-24 3:53PM EDT2025-06-2018.7516.7019.40-2.10-10.07%151,81045.18%
NVDA250919P006000002024-05-23 10:09AM EDT2025-09-1926.1522.1528.150.00-32545.52%
NVDA251219P006000002024-05-24 3:58PM EDT2025-12-1932.7030.1034.05-1.20-3.54%153,11244.44%
NVDA260116P006000002024-05-24 2:00PM EDT2026-01-1634.7825.6036.10-1.93-5.26%3078144.27%
NVDA260618P006000002024-05-24 2:26PM EDT2026-06-1845.6041.7545.50-3.10-6.37%269242.95%
NVDA261218P006000002024-05-24 3:02PM EDT2026-12-1856.8652.7557.05-1.04-1.80%411,51342.07%