香港股市 將收市,收市時間:5 小時 32 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
846.71+6.36 (+0.76%)
收市:04:00PM EDT
842.25 -4.46 (-0.53%)
收市後: 07:59PM EDT
價內期權
拍板:680.00
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
NVDA240419C006800002024-04-18 2:43PM EDT2024-04-19165.89164.65169.15-7.88-4.53%511,537174.61%
NVDA240426C006800002024-04-18 1:44PM EDT2024-04-26168.00164.45169.15-3.40-1.98%112056.64%
NVDA240503C006800002024-04-18 10:40AM EDT2024-05-03174.18167.95171.00+9.73+5.92%1569.58%
NVDA240510C006800002024-04-15 3:03PM EDT2024-05-10190.10169.55171.800.00-3462.37%
NVDA240517C006800002024-04-17 12:28PM EDT2024-05-17176.56171.25173.550.00-72,16059.49%
NVDA240524C006800002024-04-18 1:58PM EDT2024-05-24178.19177.75180.25-1.96-1.09%1167.11%
NVDA240621C006800002024-04-18 3:34PM EDT2024-06-21188.54186.65188.15+5.54+3.03%491,16560.76%
NVDA240719C006800002024-04-17 3:05PM EDT2024-07-19195.45194.75196.15-1.10-0.56%227358.06%
NVDA240816C006800002024-04-18 1:48PM EDT2024-08-16203.40202.80204.05-23.20-10.24%325956.83%
NVDA240920C006800002024-04-18 11:40AM EDT2024-09-20223.00214.85216.30+10.20+4.79%879957.61%
NVDA241018C006800002024-04-10 2:00PM EDT2024-10-18238.90220.30224.800.00-105556.91%
NVDA241115C006800002024-04-17 11:40AM EDT2024-11-15240.09228.60231.600.00-1012256.84%
NVDA241220C006800002024-04-18 9:37AM EDT2024-12-20232.60238.05242.90-6.40-2.68%273057.46%
NVDA250117C006800002024-04-18 11:52AM EDT2025-01-17254.30245.50247.40-10.80-4.07%1237057.05%
NVDA250221C006800002024-04-04 12:35PM EDT2025-02-21296.75253.95260.450.00-59358.09%
NVDA250321C006800002024-04-16 11:00AM EDT2025-03-21280.95259.55263.600.00-26357.31%
NVDA250620C006800002024-04-18 11:37AM EDT2025-06-20287.70279.75281.85-17.45-5.72%2427057.42%
NVDA251219C006800002024-04-18 9:51AM EDT2025-12-19313.12311.50317.20-8.38-2.61%699757.67%
NVDA260116C006800002024-04-17 10:52AM EDT2026-01-16314.48314.05319.650.00-377057.09%
NVDA260618C006800002024-04-11 11:21AM EDT2026-06-18377.37338.40349.300.00-120158.09%
NVDA261218C006800002024-04-17 2:16PM EDT2026-12-18372.00358.60370.500.00-112557.11%
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
NVDA240419P006800002024-04-18 3:59PM EDT2024-04-190.040.030.04-0.01-20.00%5121,531146.09%
NVDA240426P006800002024-04-18 2:47PM EDT2024-04-260.280.230.26-0.07-20.00%5888063.77%
NVDA240503P006800002024-04-18 12:43PM EDT2024-05-030.600.650.71-0.27-31.03%20614253.76%
NVDA240510P006800002024-04-18 3:45PM EDT2024-05-101.171.211.32-0.42-26.42%218149.63%
NVDA240517P006800002024-04-18 1:53PM EDT2024-05-172.222.082.18-0.28-11.20%702,29647.61%
NVDA240524P006800002024-04-18 3:20PM EDT2024-05-248.608.358.80-1.40-14.00%3023359.92%
NVDA240621P006800002024-04-18 2:13PM EDT2024-06-2114.0913.5513.90-1.31-8.51%391,10952.26%
NVDA240719P006800002024-04-18 3:43PM EDT2024-07-1918.5018.6019.00-1.56-7.78%5735049.04%
NVDA240816P006800002024-04-18 3:34PM EDT2024-08-1623.7523.7524.30-1.90-7.41%1226647.35%
NVDA240920P006800002024-04-18 3:06PM EDT2024-09-2032.6032.5033.10-1.59-4.65%241,13047.66%
NVDA241018P006800002024-04-18 3:43PM EDT2024-10-1836.7036.9037.45-0.30-0.81%13634246.47%
NVDA241115P006800002024-04-17 12:02PM EDT2024-11-1540.5041.8542.550.00-334446.04%
NVDA241220P006800002024-04-18 12:05PM EDT2024-12-2046.1048.5549.30-4.40-8.71%934545.96%
NVDA250117P006800002024-04-18 12:37PM EDT2025-01-1749.6552.0052.50-4.10-7.63%531,94845.01%
NVDA250221P006800002024-04-18 11:35AM EDT2025-02-2155.3357.3057.95-3.42-5.82%105744.70%
NVDA250321P006800002024-04-18 2:12PM EDT2025-03-2162.2961.0062.05+7.64+13.98%638244.46%
NVDA250620P006800002024-04-17 3:59PM EDT2025-06-2074.5872.7073.750.00-1735643.58%
NVDA251219P006800002024-04-12 10:37AM EDT2025-12-1984.6290.0094.950.00-14142.65%
NVDA260116P006800002024-04-15 10:44AM EDT2026-01-1686.0592.2097.850.00-113042.52%
NVDA260618P006800002024-04-11 1:30PM EDT2026-06-1897.85107.10108.900.00-5940.97%
NVDA261218P006800002024-04-17 2:59PM EDT2026-12-18121.73120.50123.050.00-610740.12%