香港股市 將在 5 小時 59 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,139.68+74.99 (+7.04%)
市場開市。 截至 03:31PM EDT。
價內期權
拍板:700.00
認購期權範圍2024年5月31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
NVDA240531C007000002024-05-28 3:13PM EDT2024-05-31434.90436.05438.70+72.66+20.06%251850.00%
NVDA240607C007000002024-05-28 3:14PM EDT2024-06-07437.75434.65438.70+77.50+21.51%24200.00%
NVDA240614C007000002024-05-28 1:05PM EDT2024-06-14440.00434.80437.95+100.68+29.67%20110.00%
NVDA240621C007000002024-05-28 2:14PM EDT2024-06-21431.40435.90438.75+66.76+18.31%608,0400.00%
NVDA240628C007000002024-05-28 11:14AM EDT2024-06-28422.17436.90440.55+63.89+17.83%22373.78%
NVDA240719C007000002024-05-28 1:48PM EDT2024-07-19452.70441.00443.40+86.01+23.46%751,05267.31%
NVDA240816C007000002024-05-28 2:31PM EDT2024-08-16446.80444.30447.30+75.05+20.19%1450464.32%
NVDA240920C007000002024-05-28 2:27PM EDT2024-09-20456.25450.85454.10+75.10+19.70%2001,25963.72%
NVDA241018C007000002024-05-28 12:42PM EDT2024-10-18454.10456.15462.20+69.66+18.12%286564.11%
NVDA241115C007000002024-05-28 1:26PM EDT2024-11-15470.25461.50464.20+79.25+20.27%2851661.73%
NVDA241220C007000002024-05-28 3:10PM EDT2024-12-20472.55469.75471.90+71.55+17.84%1641,54861.83%
NVDA250117C007000002024-05-28 3:09PM EDT2025-01-17480.00475.85477.80+76.50+18.96%1062,95861.64%
NVDA250221C007000002024-05-28 1:50PM EDT2025-02-21490.77483.50484.95+93.72+23.60%516461.44%
NVDA250321C007000002024-05-28 2:31PM EDT2025-03-21488.10488.40491.70+76.41+18.56%1225161.29%
NVDA250620C007000002024-05-28 2:46PM EDT2025-06-20497.72507.30509.90+59.85+13.67%562,18561.05%
NVDA250919C007000002024-05-28 10:13AM EDT2025-09-19502.69520.30526.45+50.14+11.08%1559.97%
NVDA251219C007000002024-05-28 1:35PM EDT2025-12-19552.35539.90543.90+78.35+16.53%5775860.56%
NVDA260116C007000002024-05-28 2:08PM EDT2026-01-16548.65545.15548.60+73.40+15.44%181,43260.56%
NVDA260618C007000002024-05-24 3:32PM EDT2026-06-18500.00567.80572.250.00-642859.93%
NVDA261218C007000002024-05-28 2:46PM EDT2026-12-18590.30595.50601.40+67.43+12.90%1277360.13%
認沽盤範圍2024年5月31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
NVDA240531P007000002024-05-28 2:46PM EDT2024-05-310.020.000.02-0.05-71.43%3392,967135.94%
NVDA240607P007000002024-05-28 2:47PM EDT2024-06-070.120.090.14-0.03-20.00%93550100.00%
NVDA240614P007000002024-05-28 2:29PM EDT2024-06-140.290.240.33+0.04+16.00%7744585.84%
NVDA240621P007000002024-05-28 3:12PM EDT2024-06-210.460.450.46+0.05+12.20%1,2308,63976.90%
NVDA240628P007000002024-05-28 3:04PM EDT2024-06-280.520.420.62-0.09-14.75%4626369.07%
NVDA240705P007000002024-05-28 3:15PM EDT2024-07-050.810.460.80+0.23+39.66%181064.09%
NVDA240719P007000002024-05-28 2:45PM EDT2024-07-191.060.951.11+0.07+7.07%2673,60158.69%
NVDA240816P007000002024-05-28 2:55PM EDT2024-08-161.961.902.03-0.21-9.68%1721,66052.29%
NVDA240920P007000002024-05-28 2:48PM EDT2024-09-204.654.404.55-0.45-8.82%3343,94550.49%
NVDA241018P007000002024-05-28 1:11PM EDT2024-10-186.055.906.30-1.10-15.38%1592,68848.55%
NVDA241115P007000002024-05-28 3:08PM EDT2024-11-158.708.308.85-1.50-14.71%141,80647.88%
NVDA241220P007000002024-05-28 3:00PM EDT2024-12-2012.2512.1012.45-2.40-16.38%1631,68347.39%
NVDA250117P007000002024-05-28 2:53PM EDT2025-01-1714.6014.4014.85-2.40-14.12%3605,15846.56%
NVDA250221P007000002024-05-28 3:02PM EDT2025-02-2118.2017.9518.65-4.50-19.82%1664246.24%
NVDA250321P007000002024-05-28 1:48PM EDT2025-03-2121.2020.6521.35-3.93-15.64%4232,06145.78%
NVDA250620P007000002024-05-28 2:47PM EDT2025-06-2031.0730.1030.80-4.23-11.98%601,93544.95%
NVDA250919P007000002024-05-28 2:44PM EDT2025-09-1939.9738.7040.35-7.06-15.01%13935944.45%
NVDA251219P007000002024-05-28 1:39PM EDT2025-12-1948.0248.2049.20-6.48-11.89%8355943.90%
NVDA260116P007000002024-05-28 2:34PM EDT2026-01-1650.6550.5551.55-5.99-10.58%2001,87543.65%
NVDA260618P007000002024-05-28 2:53PM EDT2026-06-1865.5064.3065.30-6.45-8.96%1396,70542.92%
NVDA261218P007000002024-05-28 1:37PM EDT2026-12-1877.7978.3079.90-8.19-9.53%1077942.09%