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
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:620.00
認購期權範圍2024年4月26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
NVDA240426C006200002024-04-19 3:36PM EDT2024-04-26147.09142.10146.20-82.30-35.88%8930101.47%
NVDA240503C006200002024-04-19 3:56PM EDT2024-05-03146.55145.40147.15-121.35-45.30%84780.88%
NVDA240510C006200002024-04-17 10:53AM EDT2024-05-10240.59146.60149.750.00-4571.99%
NVDA240517C006200002024-04-19 3:27PM EDT2024-05-17157.53149.20151.30-81.76-34.17%91,13867.51%
NVDA240524C006200002024-04-19 3:08PM EDT2024-05-24163.06155.95158.90-68.79-29.67%1774.48%
NVDA240621C006200002024-04-19 3:52PM EDT2024-06-21164.45164.50166.25-80.96-32.99%21086065.18%
NVDA240719C006200002024-04-19 3:57PM EDT2024-07-19173.95171.65173.55-79.45-31.35%2437961.06%
NVDA240816C006200002024-04-19 3:58PM EDT2024-08-16181.65179.15181.15-106.93-37.05%2828259.36%
NVDA240920C006200002024-04-19 3:05PM EDT2024-09-20194.00190.60192.90-69.80-26.46%638059.94%
NVDA241018C006200002024-04-19 9:30AM EDT2024-10-18207.35196.65199.05-55.73-21.18%33058.79%
NVDA241115C006200002024-04-16 9:39AM EDT2024-11-15292.60203.15206.400.00-18158.54%
NVDA241220C006200002024-04-19 3:05PM EDT2024-12-20216.26212.45215.15-78.74-26.69%244458.75%
NVDA250117C006200002024-04-19 3:17PM EDT2025-01-17225.91218.10220.75-86.09-27.59%11,19458.31%
NVDA250221C006200002024-04-18 11:08AM EDT2025-02-21300.27225.45228.500.00-16758.25%
NVDA250321C006200002024-04-19 1:10PM EDT2025-03-21245.00230.85233.75-89.05-26.66%69358.02%
NVDA250620C006200002024-04-19 3:02PM EDT2025-06-20254.60248.65251.60-99.83-28.17%341558.13%
NVDA251219C006200002024-04-19 2:10PM EDT2025-12-19302.00278.90282.20-63.80-17.44%18658.20%
NVDA260116C006200002024-04-19 2:45PM EDT2026-01-16291.00282.75286.25-70.00-19.39%1133158.12%
NVDA260618C006200002024-04-10 9:30AM EDT2026-06-18312.98304.65308.10-58.02-15.64%36258.27%
NVDA261218C006200002024-04-19 3:00PM EDT2026-12-18331.07325.20332.50-86.92-20.79%818958.20%
認沽盤範圍2024年4月26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
NVDA240426P006200002024-04-19 3:59PM EDT2024-04-261.701.701.83+1.54+962.50%1,43884197.42%
NVDA240503P006200002024-04-19 3:56PM EDT2024-05-032.972.802.95+2.62+748.57%1516873.50%
NVDA240510P006200002024-04-19 3:57PM EDT2024-05-103.803.854.15+3.25+590.91%7494664.14%
NVDA240517P006200002024-04-19 3:53PM EDT2024-05-175.255.355.55+4.38+503.45%3642,22659.85%
NVDA240524P006200002024-04-19 3:24PM EDT2024-05-2410.9511.1512.40+7.70+236.92%222967.58%
NVDA240531P006200002024-04-19 3:57PM EDT2024-05-3113.1512.6514.05+9.10+224.69%101064.32%
NVDA240621P006200002024-04-19 3:50PM EDT2024-06-2117.8017.1017.70+11.50+182.54%4271,37957.77%
NVDA240719P006200002024-04-19 3:26PM EDT2024-07-1920.8921.6522.35+12.39+145.76%2760952.73%
NVDA240816P006200002024-04-19 3:59PM EDT2024-08-1627.0026.6527.45+16.31+152.57%7152050.40%
NVDA240920P006200002024-04-19 3:52PM EDT2024-09-2035.8634.7035.70+16.71+87.26%1566450.10%
NVDA241018P006200002024-04-19 3:59PM EDT2024-10-1838.2638.3539.40+15.66+69.29%1312148.73%
NVDA241115P006200002024-04-19 3:13PM EDT2024-11-1540.8542.9044.05+10.70+35.49%1520248.05%
NVDA241220P006200002024-04-19 3:54PM EDT2024-12-2051.2948.9050.15+18.69+57.33%1622747.69%
NVDA250117P006200002024-04-19 3:29PM EDT2025-01-1750.5051.5553.40+15.30+43.47%481646.77%
NVDA250221P006200002024-04-19 12:58PM EDT2025-02-2146.4956.3058.05+8.89+23.64%580946.17%
NVDA250321P006200002024-04-19 3:58PM EDT2025-03-2160.2559.8061.45+17.67+41.50%5722045.68%
NVDA250620P006200002024-04-19 3:58PM EDT2025-06-2070.3570.4071.80+16.95+31.74%4221544.48%
NVDA251219P006200002024-04-17 10:11AM EDT2025-12-1967.0087.9089.650.00-235042.89%
NVDA260116P006200002024-04-12 2:47PM EDT2026-01-1668.7089.8091.750.00-225542.58%
NVDA260618P006200002024-04-09 11:30AM EDT2026-06-1887.30101.85103.900.00-35041.58%
NVDA261218P006200002024-04-19 3:02PM EDT2026-12-18114.70113.70117.35+26.13+29.50%522140.80%