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
941.30+16.51 (+1.79%)
市場開市。 截至 11:43AM EDT。
價內期權
拍板:720.00
認購期權範圍2024年5月24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
NVDA240524C007200002024-05-20 10:59AM EDT2024-05-24227.05225.45227.95+20.90+10.14%18343161.01%
NVDA240531C007200002024-05-20 11:24AM EDT2024-05-31227.00226.45228.60+23.60+11.60%425107.62%
NVDA240607C007200002024-05-20 11:23AM EDT2024-06-07227.55227.70230.45+16.05+7.59%53490.59%
NVDA240614C007200002024-05-20 11:21AM EDT2024-06-14227.55230.00231.70+14.07+6.59%4381.94%
NVDA240621C007200002024-05-20 11:14AM EDT2024-06-21230.71231.90232.95+17.11+8.01%1021,26576.02%
NVDA240719C007200002024-05-17 3:10PM EDT2024-07-19222.90238.40239.500.00-744864.76%
NVDA240816C007200002024-05-20 10:03AM EDT2024-08-16249.15245.75246.95+1.07+0.43%135760.85%
NVDA240920C007200002024-05-20 10:40AM EDT2024-09-20260.80257.55258.65+21.07+8.79%174360.28%
NVDA241018C007200002024-05-20 10:46AM EDT2024-10-18267.25263.65267.15+14.82+5.87%55559.03%
NVDA241115C007200002024-05-16 1:31PM EDT2024-11-15275.35272.65274.150.00-818958.69%
NVDA241220C007200002024-05-15 3:23PM EDT2024-12-20285.16283.15284.400.00-553158.81%
NVDA250117C007200002024-05-17 3:59PM EDT2025-01-17274.13289.90291.450.00-1342358.44%
NVDA250221C007200002024-05-14 11:00AM EDT2025-02-21270.45298.90301.000.00-33858.50%
NVDA250321C007200002024-05-17 12:35PM EDT2025-03-21298.30305.85307.600.00-28058.42%
NVDA250620C007200002024-05-17 11:13AM EDT2025-06-20321.50326.95328.750.00-871258.46%
NVDA250919C007200002024-05-17 10:18AM EDT2025-09-19337.50343.90350.200.00-3658.53%
NVDA251219C007200002024-05-13 1:53PM EDT2025-12-19333.88363.70366.300.00-213858.70%
NVDA260116C007200002024-05-02 9:58AM EDT2026-01-16296.00368.85371.200.00-122258.69%
NVDA260618C007200002024-05-15 3:05PM EDT2026-06-18398.80394.85397.550.00-213658.78%
NVDA261218C007200002024-05-20 10:37AM EDT2026-12-18425.48420.70425.30+7.39+1.77%812758.63%
認沽盤範圍2024年5月24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
NVDA240524P007200002024-05-20 11:26AM EDT2024-05-240.260.230.29-0.40-60.61%87782995.90%
NVDA240531P007200002024-05-20 10:47AM EDT2024-05-310.750.690.76-0.62-45.26%3819271.09%
NVDA240607P007200002024-05-20 11:14AM EDT2024-06-071.431.241.32-0.78-35.29%720561.82%
NVDA240614P007200002024-05-20 11:22AM EDT2024-06-142.252.022.17-1.22-35.16%74457.70%
NVDA240621P007200002024-05-20 11:27AM EDT2024-06-212.842.802.89-1.64-36.61%6091,30854.38%
NVDA240628P007200002024-05-20 11:04AM EDT2024-06-283.753.453.80-2.25-37.50%5006851.98%
NVDA240719P007200002024-05-20 11:25AM EDT2024-07-196.106.006.15-2.52-29.23%201,03447.60%
NVDA240816P007200002024-05-20 11:24AM EDT2024-08-1610.3010.0010.30-3.37-24.65%312,33145.27%
NVDA240920P007200002024-05-20 11:02AM EDT2024-09-2018.3518.0018.30-3.73-16.89%911,02746.01%
NVDA241018P007200002024-05-17 10:40AM EDT2024-10-1824.4022.0522.350.00-266344.62%
NVDA241115P007200002024-05-20 11:02AM EDT2024-11-1527.4526.8027.50-3.10-10.15%61,76344.38%
NVDA241220P007200002024-05-20 10:28AM EDT2024-12-2034.3534.0534.50-5.76-14.36%254444.55%
NVDA250117P007200002024-05-20 10:11AM EDT2025-01-1738.1537.5038.20-4.43-10.40%51,41243.79%
NVDA250221P007200002024-05-17 11:21AM EDT2025-02-2147.1943.4544.150.00-11843.69%
NVDA250321P007200002024-05-20 9:37AM EDT2025-03-2149.7547.8048.65-1.57-3.06%118543.57%
NVDA250620P007200002024-05-17 10:06AM EDT2025-06-2062.6060.6061.30-2.05-3.17%163342.88%
NVDA250919P007200002024-05-16 1:16PM EDT2025-09-1973.4771.4573.750.00--242.64%
NVDA251219P007200002024-05-15 12:13PM EDT2025-12-1985.3083.0584.100.00-124242.12%
NVDA260116P007200002024-05-20 9:45AM EDT2026-01-1687.1585.7586.65-2.85-3.17%2002,12741.84%
NVDA260618P007200002024-05-16 3:32PM EDT2026-06-18102.65101.10102.100.00-25841.19%
NVDA261218P007200002024-05-20 9:48AM EDT2026-12-18118.30116.15118.30-3.70-3.03%2001,69440.52%