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
887.36-18.80 (-2.07%)
市場開市。 截至 12:56PM EDT。
價內期權
拍板:670.00
認購期權範圍2024年4月12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
NVDA240412C006700002024-04-12 12:25PM EDT2024-04-12218.47214.35216.90-12.93-5.59%91010.00%
NVDA240419C006700002024-04-12 12:38PM EDT2024-04-19215.60214.25217.65-19.64-8.35%192,10480.57%
NVDA240426C006700002024-04-09 3:35PM EDT2024-04-26181.93216.00218.200.00-5868.29%
NVDA240503C006700002024-04-09 1:23PM EDT2024-05-03218.90216.55219.00+38.90+21.61%1350.88%
NVDA240517C006700002024-04-11 3:46PM EDT2024-05-17239.22219.45221.850.00-11,76456.45%
NVDA240621C006700002024-04-12 12:38PM EDT2024-06-21232.60231.60232.75-19.60-7.77%286559.73%
NVDA240719C006700002024-04-11 1:14PM EDT2024-07-19250.70238.25239.700.00-427357.64%
NVDA240816C006700002024-04-12 9:44AM EDT2024-08-16251.95245.15246.80-7.20-2.78%222156.67%
NVDA241018C006700002024-04-10 10:46AM EDT2024-10-18250.85262.50264.650.00-12757.08%
NVDA241115C006700002024-04-09 2:50PM EDT2024-11-15234.55270.15271.550.00-125557.17%
NVDA250117C006700002024-04-12 11:29AM EDT2025-01-17291.28285.30286.60+19.28+7.09%275357.23%
NVDA250221C006700002024-04-09 2:39PM EDT2025-02-21259.15293.75295.400.00-38457.57%
NVDA250620C006700002024-04-12 10:21AM EDT2025-06-20327.00318.60320.70-9.90-2.94%1039957.82%
NVDA251219C006700002024-04-02 1:17PM EDT2025-12-19362.35351.20353.700.00-35258.01%
NVDA260116C006700002024-04-09 10:28AM EDT2026-01-16325.00355.55358.150.00-230757.98%
NVDA260618C006700002024-03-27 11:14AM EDT2026-06-18395.73379.05381.450.00-29758.05%
NVDA261218C006700002024-04-12 10:46AM EDT2026-12-18407.09402.50408.35+35.55+9.57%113258.16%
認沽盤範圍2024年4月12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
NVDA240412P006700002024-04-12 11:43AM EDT2024-04-120.010.000.010.00-251,149156.25%
NVDA240419P006700002024-04-12 12:41PM EDT2024-04-190.150.120.15+0.03+30.00%822,13973.83%
NVDA240426P006700002024-04-12 12:33PM EDT2024-04-260.310.300.33+0.06+24.00%536559.57%
NVDA240503P006700002024-04-12 12:30PM EDT2024-05-030.580.590.63+0.12+26.09%18953.81%
NVDA240510P006700002024-04-12 10:59AM EDT2024-05-100.920.971.06+0.16+21.05%56750.65%
NVDA240517P006700002024-04-12 12:26PM EDT2024-05-171.531.571.64+0.36+30.77%201,22249.31%
NVDA240524P006700002024-04-12 12:11PM EDT2024-05-245.505.656.15+0.27+5.16%129559.09%
NVDA240621P006700002024-04-12 11:39AM EDT2024-06-218.909.609.80+0.88+10.97%131,04152.51%
NVDA240719P006700002024-04-12 10:49AM EDT2024-07-1913.2813.3013.55+2.33+21.28%451449.17%
NVDA240816P006700002024-04-12 10:37AM EDT2024-08-1617.0017.4017.75+2.40+16.44%430347.47%
NVDA241018P006700002024-04-12 11:06AM EDT2024-10-1829.2528.8529.50+1.00+3.54%35246.93%
NVDA241115P006700002024-04-09 2:10PM EDT2024-11-1539.0033.7534.300.00-612146.64%
NVDA250117P006700002024-04-11 3:39PM EDT2025-01-1741.4043.1043.60+1.97+5.00%160045.70%
NVDA250221P006700002024-03-27 3:51PM EDT2025-02-2151.3548.2049.050.00-11745.55%
NVDA250620P006700002024-04-02 11:27AM EDT2025-06-2064.1062.9063.800.00-24644.29%
NVDA251219P006700002024-04-12 10:37AM EDT2025-12-1981.0282.0583.45-5.76-6.64%150043.07%
NVDA260116P006700002024-04-10 9:39AM EDT2026-01-1688.0084.3085.500.00-14042.72%
NVDA260618P006700002024-04-01 10:16AM EDT2026-06-1894.0397.3098.75-1.72-1.80%1641.82%
NVDA261218P006700002024-04-09 10:11AM EDT2026-12-18117.60110.85112.950.00-338940.98%