香港股市 將在 6 小時 53 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
872.47-9.39 (-1.06%)
市場開市。 截至 02:37PM EDT。
價內期權
拍板:610.00
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
NVDA240419C006100002024-04-15 11:35AM EDT2024-04-19280.00257.75261.75-12.96-4.42%29740.00%
NVDA240426C006100002024-04-05 3:24PM EDT2024-04-26268.70258.15260.600.00-140.00%
NVDA240503C006100002024-04-12 1:44PM EDT2024-05-03278.35258.85261.950.00-140.00%
NVDA240510C006100002024-04-12 2:44PM EDT2024-05-10272.78258.75263.300.00-2364.14%
NVDA240517C006100002024-04-12 2:22PM EDT2024-05-17277.88260.90263.150.00-21,31355.27%
NVDA240621C006100002024-04-12 2:22PM EDT2024-06-21284.87268.55269.750.00-245458.95%
NVDA240719C006100002024-04-09 3:57PM EDT2024-07-19258.75274.55276.000.00-1319059.08%
NVDA240816C006100002024-04-15 1:18PM EDT2024-08-16290.42279.20280.75+32.06+12.41%615957.26%
NVDA240920C006100002024-04-15 9:39AM EDT2024-09-20311.13288.70290.20-8.66-2.71%159558.78%
NVDA241018C006100002024-04-11 1:59PM EDT2024-10-18320.40294.20296.300.00-11758.42%
NVDA241115C006100002024-04-09 10:42AM EDT2024-11-15272.95300.80302.400.00-16158.57%
NVDA241220C006100002024-04-15 2:04PM EDT2024-12-20307.75308.05309.40-15.85-4.90%721158.39%
NVDA250117C006100002024-04-11 9:34AM EDT2025-01-17322.67313.30314.650.00-148058.14%
NVDA250221C006100002024-04-15 9:53AM EDT2025-02-21350.55320.30322.20+49.57+16.47%22958.32%
NVDA250620C006100002024-04-11 2:45PM EDT2025-06-20371.45342.70345.000.00-243658.62%
NVDA251219C006100002024-04-15 9:30AM EDT2025-12-19385.00372.15374.10+7.54+2.00%125258.57%
NVDA260116C006100002024-04-12 2:59PM EDT2026-01-16384.45375.80378.050.00-112958.46%
NVDA260618C006100002024-03-19 12:00PM EDT2026-06-18401.10397.50399.700.00-13058.57%
NVDA261218C006100002024-04-12 3:03PM EDT2026-12-18427.05419.20424.000.00-17358.60%
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
NVDA240419P006100002024-04-15 1:41PM EDT2024-04-190.040.010.04-0.05-55.56%151,69299.22%
NVDA240426P006100002024-04-15 2:08PM EDT2024-04-260.150.140.18-0.03-16.67%3827176.66%
NVDA240503P006100002024-04-15 1:22PM EDT2024-05-030.230.270.33-0.04-14.81%17165.48%
NVDA240510P006100002024-04-15 1:26PM EDT2024-05-100.400.460.55-0.09-18.37%520559.84%
NVDA240517P006100002024-04-15 9:33AM EDT2024-05-170.590.780.85-0.16-21.33%12,88556.81%
NVDA240524P006100002024-04-15 2:03PM EDT2024-05-242.732.702.90+0.64+30.62%112263.61%
NVDA240621P006100002024-04-12 3:53PM EDT2024-06-213.904.905.15-0.45-10.34%11,12555.15%
NVDA240719P006100002024-04-12 3:47PM EDT2024-07-196.577.407.600.00-441751.08%
NVDA240816P006100002024-04-15 1:42PM EDT2024-08-1610.2310.2010.45+2.35+29.82%917349.07%
NVDA240920P006100002024-04-12 2:23PM EDT2024-09-2014.6516.0516.350.00-348949.49%
NVDA241018P006100002024-04-12 9:43AM EDT2024-10-1816.4618.8019.250.00-14748.13%
NVDA241115P006100002024-04-12 3:22PM EDT2024-11-1521.8022.8023.250.00-29547.91%
NVDA241220P006100002024-04-12 10:42AM EDT2024-12-2027.7027.5528.00+1.95+7.57%123947.55%
NVDA250117P006100002024-04-11 3:58PM EDT2025-01-1725.5030.3030.750.00-1276946.74%
NVDA250221P006100002024-04-11 2:05PM EDT2025-02-2130.7534.4035.100.00-204746.43%
NVDA250620P006100002024-04-12 10:03AM EDT2025-06-2044.1047.3047.900.00-123545.15%
NVDA251219P006100002024-04-11 3:56PM EDT2025-12-1958.2263.6564.900.00-213643.74%
NVDA260116P006100002024-04-12 2:37PM EDT2026-01-1665.0065.6566.800.00-15043.40%
NVDA260618P006100002024-04-12 1:53PM EDT2026-06-1876.3577.6578.800.00-25542.50%
NVDA261218P006100002024-04-15 11:06AM EDT2026-12-1886.7789.6591.70-3.15-3.50%437541.64%