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
821.68+24.91 (+3.13%)
市場開市。 截至 10:25AM EDT。
價內期權
拍板:710.00
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
NVDA240426C007100002024-04-24 3:56PM EDT2024-04-2689.3699.75102.900.00-132770.00%
NVDA240503C007100002024-04-25 10:00AM EDT2024-05-03102.60102.65104.25+11.90+13.12%812730.00%
NVDA240510C007100002024-04-25 9:34AM EDT2024-05-1092.00106.95108.90-3.70-3.87%7530.00%
NVDA240517C007100002024-04-25 10:07AM EDT2024-05-17109.75110.60113.35+10.47+10.55%601,06336.57%
NVDA240524C007100002024-04-24 2:37PM EDT2024-05-24113.63123.40124.750.00-12556.55%
NVDA240531C007100002024-04-25 9:30AM EDT2024-05-31113.70124.80126.40-0.75-0.66%295153.25%
NVDA240621C007100002024-04-25 10:09AM EDT2024-06-21135.15132.85136.65+11.45+10.20%11,12752.73%
NVDA240816C007100002024-04-25 10:06AM EDT2024-08-16153.00152.20153.65+11.40+8.05%313050.48%
NVDA240920C007100002024-04-24 3:21PM EDT2024-09-20157.60166.95168.800.00-1246152.84%
NVDA241018C007100002024-04-25 9:58AM EDT2024-10-18173.25173.30176.60-10.14-5.53%45452.17%
NVDA241115C007100002024-04-24 3:34PM EDT2024-11-15170.85183.10185.150.00-722252.88%
NVDA241220C007100002024-04-24 9:30AM EDT2024-12-20213.80192.95194.750.00-1041253.16%
NVDA250117C007100002024-04-24 3:22PM EDT2025-01-17197.56197.60203.25+6.33+3.31%1053.03%
NVDA250221C007100002024-04-25 9:58AM EDT2025-02-21208.55208.20210.60-1.30-0.62%29753.36%
NVDA250321C007100002024-04-24 12:44PM EDT2025-03-21209.80215.65217.850.00-56553.78%
NVDA250620C007100002024-04-23 10:32AM EDT2025-06-20243.03235.45237.200.00-1035354.05%
NVDA251219C007100002024-04-22 3:21PM EDT2025-12-19256.77269.80272.050.00-415154.72%
NVDA260116C007100002024-04-19 10:11AM EDT2026-01-16290.80274.35276.750.00-250154.75%
NVDA260618C007100002024-04-19 3:18PM EDT2026-06-18270.30298.70301.000.00-35455.08%
NVDA261218C007100002024-04-24 11:08AM EDT2026-12-18330.00322.10328.100.00-221755.26%
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
NVDA240426P007100002024-04-25 10:08AM EDT2024-04-260.400.410.45-0.09-18.37%4022,74597.22%
NVDA240503P007100002024-04-25 10:04AM EDT2024-05-032.342.182.25-0.49-17.31%5211,51962.26%
NVDA240510P007100002024-04-25 10:09AM EDT2024-05-104.734.654.80-0.70-12.96%4751556.55%
NVDA240517P007100002024-04-25 10:05AM EDT2024-05-177.307.257.45-1.06-12.68%292,38653.86%
NVDA240524P007100002024-04-25 9:49AM EDT2024-05-2419.9918.3519.15-1.21-5.71%1554766.86%
NVDA240531P007100002024-04-25 9:40AM EDT2024-05-3122.2520.1521.10-0.65-2.84%57062.77%
NVDA240621P007100002024-04-25 9:56AM EDT2024-06-2127.5026.6027.10-2.30-7.72%2176056.66%
NVDA240816P007100002024-04-24 3:45PM EDT2024-08-1643.3339.3539.950.00-322849.61%
NVDA240920P007100002024-04-25 10:10AM EDT2024-09-2050.3049.9050.15-2.35-4.43%3776449.38%
NVDA241018P007100002024-04-24 2:54PM EDT2024-10-1858.0054.4055.300.00-2022948.03%
NVDA241115P007100002024-04-23 1:44PM EDT2024-11-1555.9560.0060.850.00-218547.33%
NVDA241220P007100002024-04-25 9:30AM EDT2024-12-2074.9867.5068.40+12.68+20.35%121847.11%
NVDA250117P007100002024-04-25 9:55AM EDT2025-01-1771.4470.5571.55+4.54+6.79%5045.90%
NVDA250221P007100002024-04-24 10:33AM EDT2025-02-2170.1576.4577.500.00-51845.50%
NVDA250321P007100002024-04-23 11:22AM EDT2025-03-2176.5580.1082.400.00-46645.37%
NVDA250620P007100002024-04-22 1:54PM EDT2025-06-2096.4092.8094.100.00-120144.04%
NVDA251219P007100002024-04-24 1:00PM EDT2025-12-19111.21112.50113.900.00-125442.26%
NVDA260116P007100002024-04-19 3:42PM EDT2026-01-16132.10115.05116.600.00-715142.04%
NVDA260618P007100002024-03-12 1:12PM EDT2026-06-18117.20107.50109.050.00-91735.90%
NVDA261218P007100002024-04-22 3:48PM EDT2026-12-18146.38140.15146.200.00-58240.41%