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
884.67-21.49 (-2.37%)
市場開市。 截至 02:04PM EDT。
價內期權
拍板:690.00
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
NVDA240412C006900002024-04-12 11:05AM EDT2024-04-12195.21195.90197.95+16.61+9.30%1224283.64%
NVDA240419C006900002024-04-12 12:18PM EDT2024-04-19198.97196.95198.15+2.62+1.33%221,687105.42%
NVDA240426C006900002024-04-09 3:28PM EDT2024-04-26206.21198.10199.60+45.58+28.38%18883.61%
NVDA240503C006900002024-04-11 10:57AM EDT2024-05-03200.68199.05201.150.00-2273.52%
NVDA240510C006900002024-04-12 12:01PM EDT2024-05-10207.57199.10203.25+26.52+14.65%23667.07%
NVDA240517C006900002024-04-11 2:28PM EDT2024-05-17218.25202.20204.150.00-91,12164.78%
NVDA240621C006900002024-04-12 11:41AM EDT2024-06-21223.45216.50217.20-11.45-4.87%6439663.30%
NVDA240719C006900002024-04-11 3:09PM EDT2024-07-19226.65223.40224.50-9.05-3.84%132159.90%
NVDA240816C006900002024-04-10 10:01AM EDT2024-08-16214.00230.80232.450.00-138558.52%
NVDA241018C006900002024-04-12 1:41PM EDT2024-10-18248.84249.55251.05-11.41-4.38%1858.30%
NVDA241115C006900002024-04-09 11:49AM EDT2024-11-15222.92257.35259.050.00-49758.38%
NVDA250117C006900002024-04-09 11:03AM EDT2025-01-17273.66273.10275.10+40.42+17.33%132058.26%
NVDA250221C006900002024-04-04 10:24AM EDT2025-02-21290.75281.95283.500.00-112558.38%
NVDA250620C006900002024-04-11 11:05AM EDT2025-06-20306.96307.60309.850.00-222658.48%
NVDA251219C006900002024-04-09 1:19PM EDT2025-12-19305.89341.55343.450.00-413458.54%
NVDA260116C006900002024-04-11 9:36AM EDT2026-01-16343.00345.50348.150.00-169058.44%
NVDA260618C006900002024-03-22 12:17PM EDT2026-06-18421.55369.55372.700.00-123258.55%
NVDA261218C006900002024-04-12 10:46AM EDT2026-12-18396.98393.75400.10+14.43+3.77%181958.62%
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
NVDA240412P006900002024-04-12 11:12AM EDT2024-04-120.010.010.010.00-388671146.88%
NVDA240419P006900002024-04-12 1:00PM EDT2024-04-190.170.160.19+0.03+21.43%2092,52968.07%
NVDA240426P006900002024-04-12 1:17PM EDT2024-04-260.410.410.44+0.10+32.26%282,29455.62%
NVDA240503P006900002024-04-12 1:24PM EDT2024-05-030.880.840.89+0.26+41.94%1333751.01%
NVDA240510P006900002024-04-12 12:28PM EDT2024-05-101.361.341.44+0.31+29.52%2312148.41%
NVDA240517P006900002024-04-12 1:21PM EDT2024-05-172.232.122.21+0.67+42.95%672,00847.08%
NVDA240524P006900002024-04-12 1:43PM EDT2024-05-247.857.607.90+1.47+23.04%3426357.76%
NVDA240621P006900002024-04-12 1:17PM EDT2024-06-2112.0312.1512.45+1.91+18.87%1172951.55%
NVDA240719P006900002024-04-12 1:10PM EDT2024-07-1916.4516.2516.55+2.25+15.85%726948.18%
NVDA240816P006900002024-04-12 10:37AM EDT2024-08-1620.8221.1021.40+1.57+8.16%520446.70%
NVDA241018P006900002024-04-10 9:51AM EDT2024-10-1836.3633.6034.150.00-1056646.21%
NVDA241115P006900002024-04-12 10:03AM EDT2024-11-1537.3038.7539.35-3.40-8.35%321345.98%
NVDA250117P006900002024-04-12 10:31AM EDT2025-01-1747.4548.5549.15+1.26+2.73%473345.05%
NVDA250221P006900002024-04-11 1:28PM EDT2025-02-2152.2053.9554.65+1.09+2.13%12844.82%
NVDA250620P006900002024-04-02 11:16AM EDT2025-06-2071.2569.5070.600.00-317443.81%
NVDA251219P006900002024-04-10 3:42PM EDT2025-12-1990.8789.4090.650.00-14642.54%
NVDA260116P006900002024-04-11 3:57PM EDT2026-01-1686.9891.7592.800.00-116442.20%
NVDA260618P006900002024-04-08 10:57AM EDT2026-06-18107.00105.00106.550.00-12441.35%
NVDA261218P006900002024-04-12 11:30AM EDT2026-12-18117.96118.45120.70-7.82-6.22%110540.45%