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
465.96+10.93 (+2.40%)
收市:04:00PM EST
466.76 +0.80 (+0.17%)
市前: 06:55AM EST
價內期權
拍板:600.00
認購期權範圍2023年12月8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
NVDA231208C006000002023-12-07 1:13PM EST2023-12-080.010.000.000.00-2050.00%
NVDA231215C006000002023-12-07 3:52PM EST2023-12-150.060.000.000.00-54525,78625.00%
NVDA231222C006000002023-12-07 2:58PM EST2023-12-220.090.000.000.00-1231,36925.00%
NVDA231229C006000002023-12-07 1:20PM EST2023-12-290.150.000.000.00-3022,36425.00%
NVDA240105C006000002023-12-07 10:57AM EST2024-01-050.270.000.000.00-1141312.50%
NVDA240112C006000002023-12-07 2:09PM EST2024-01-120.420.000.000.00-144512.50%
NVDA240119C006000002023-12-07 3:56PM EST2024-01-190.670.000.000.00-1,22743,82412.50%
NVDA240216C006000002023-12-07 3:50PM EST2024-02-162.390.000.000.00-531,80312.50%
NVDA240315C006000002023-12-07 3:57PM EST2024-03-156.470.000.000.00-1764,47712.50%
NVDA240419C006000002023-12-07 3:57PM EST2024-04-1910.300.000.000.00-145526.25%
NVDA240517C006000002023-12-07 2:43PM EST2024-05-1713.400.000.000.00-35236.25%
NVDA240621C006000002023-12-07 2:26PM EST2024-06-2119.310.000.000.00-1354,7546.25%
NVDA240719C006000002023-12-07 11:42AM EST2024-07-1922.000.000.000.00-4566.25%
NVDA240920C006000002023-12-07 10:53AM EST2024-09-2031.730.000.000.00-33,4526.25%
NVDA241220C006000002023-12-07 3:50PM EST2024-12-2044.200.000.000.00-677106.25%
NVDA250117C006000002023-12-07 3:54PM EST2025-01-1747.300.000.000.00-592,4326.25%
NVDA250620C006000002023-12-07 12:58PM EST2025-06-2064.360.000.000.00-501,0723.13%
NVDA251219C006000002023-12-07 1:18PM EST2025-12-1982.450.000.000.00-1561,3083.13%
NVDA260116C006000002023-12-07 1:58PM EST2026-01-1684.730.000.000.00-224003.13%
認沽盤範圍2023年12月8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
NVDA231208P006000002023-12-07 3:41PM EST2023-12-08136.010.000.000.00-25840.00%
NVDA231215P006000002023-12-07 3:59PM EST2023-12-15134.550.000.000.00-930760.00%
NVDA231222P006000002023-12-07 3:53PM EST2023-12-22134.850.000.000.00-220.00%
NVDA231229P006000002023-12-07 2:09PM EST2023-12-29135.280.000.000.00-200.00%
NVDA240119P006000002023-12-07 2:30PM EST2024-01-19135.490.000.000.00-470.00%
NVDA240216P006000002023-12-07 12:36PM EST2024-02-16136.420.000.000.00-7904280.00%
NVDA240315P006000002023-12-07 3:51PM EST2024-03-15135.400.000.000.00-13970.00%
NVDA240419P006000002023-12-07 10:24AM EST2024-04-19139.980.000.000.00-1420.00%
NVDA240517P006000002023-12-05 3:04PM EST2024-05-17139.490.000.000.00-10220.00%
NVDA240621P006000002023-12-06 10:32AM EST2024-06-21141.980.000.000.00-74670.00%
NVDA240719P006000002023-12-07 9:50AM EST2024-07-19149.190.000.000.00-230.00%
NVDA240920P006000002023-12-07 10:39AM EST2024-09-20149.900.000.000.00-4330.00%
NVDA241220P006000002023-12-07 10:38AM EST2024-12-20156.100.000.000.00-1930.00%
NVDA250117P006000002023-12-05 1:29PM EST2025-01-17158.700.000.000.00-31,5050.00%
NVDA250620P006000002023-12-05 3:09PM EST2025-06-20166.100.000.000.00-15610.00%
NVDA251219P006000002023-11-22 12:31PM EST2025-12-19163.750.000.000.00-22010.00%
NVDA260116P006000002023-12-07 3:59PM EST2026-01-16175.150.000.000.00-64540.00%