香港股市 將在 6 小時 30 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:730.00
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
NVDA240426C007300002024-04-19 3:59PM EDT2024-04-2646.0044.6045.60-71.15-60.73%3135168.25%
NVDA240503C007300002024-04-19 3:50PM EDT2024-05-0352.5852.1053.30-66.52-55.85%2223061.21%
NVDA240510C007300002024-04-19 3:32PM EDT2024-05-1062.9856.5558.35-56.72-47.39%212756.60%
NVDA240517C007300002024-04-19 3:59PM EDT2024-05-1764.3061.6063.15-61.19-48.76%17763055.10%
NVDA240524C007300002024-04-19 3:50PM EDT2024-05-2480.3379.1581.45+80.33-1941569.51%
NVDA240531C007300002024-04-19 3:02PM EDT2024-05-3187.2781.9084.40+87.27-53166.23%
NVDA240621C007300002024-04-19 3:59PM EDT2024-06-2192.2191.5092.45-61.14-39.87%19294261.22%
NVDA240816C007300002024-04-19 3:51PM EDT2024-08-16111.74110.75112.10-55.18-33.06%1726356.12%
NVDA240920C007300002024-04-19 3:46PM EDT2024-09-20125.25124.85126.60-89.35-41.64%1034856.88%
NVDA241018C007300002024-04-19 3:48PM EDT2024-10-18132.85132.10133.85-55.09-29.31%65255.84%
NVDA241115C007300002024-04-19 12:31PM EDT2024-11-15168.50140.60142.15-26.08-13.40%211655.79%
NVDA241220C007300002024-04-19 3:51PM EDT2024-12-20152.29151.10152.85-55.27-26.63%949856.12%
NVDA250117C007300002024-04-19 3:48PM EDT2025-01-17157.20157.20158.95-42.80-21.40%2387055.60%
NVDA250221C007300002024-04-19 2:24PM EDT2025-02-21186.12166.05168.00-63.03-25.30%42555.73%
NVDA250321C007300002024-04-19 2:24PM EDT2025-03-21192.68172.35174.35-75.19-28.07%410255.66%
NVDA250620C007300002024-04-19 3:55PM EDT2025-06-20192.12192.35194.10-58.13-23.23%648655.81%
NVDA251219C007300002024-04-19 3:53PM EDT2025-12-19226.77226.50228.55-60.14-20.96%231656.17%
NVDA260116C007300002024-04-19 3:53PM EDT2026-01-16231.55230.65232.75-65.70-22.10%1594556.06%
NVDA260618C007300002024-04-19 1:21PM EDT2026-06-18290.32255.10257.10-30.78-9.59%1535856.36%
NVDA261218C007300002024-04-19 3:09PM EDT2026-12-18286.00277.30284.65-95.00-24.93%37956.42%
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
NVDA240426P007300002024-04-19 3:59PM EDT2024-04-2612.1011.8512.40+11.52+1,986.21%5,93995465.35%
NVDA240503P007300002024-04-19 3:59PM EDT2024-05-0318.7518.6519.30+16.79+856.63%95847157.90%
NVDA240510P007300002024-04-19 3:59PM EDT2024-05-1022.8022.8023.50+19.13+521.25%1,97411653.11%
NVDA240517P007300002024-04-19 3:59PM EDT2024-05-1726.9026.9027.50+21.60+407.55%1,5301,74451.00%
NVDA240524P007300002024-04-19 3:50PM EDT2024-05-2444.8742.2545.90+28.37+171.94%6629964.73%
NVDA240531P007300002024-04-19 3:59PM EDT2024-05-3145.8044.4548.20+26.56+138.05%873461.27%
NVDA240621P007300002024-04-19 3:59PM EDT2024-06-2153.0552.6053.45+27.31+106.10%9841,43955.43%
NVDA240816P007300002024-04-19 3:04PM EDT2024-08-1664.8766.4567.20+27.62+74.15%2335948.75%
NVDA240920P007300002024-04-19 3:56PM EDT2024-09-2077.7076.9578.10+25.80+49.71%5429148.60%
NVDA241018P007300002024-04-19 2:32PM EDT2024-10-1874.0581.4082.70+19.75+36.37%2112246.93%
NVDA241115P007300002024-04-19 3:53PM EDT2024-11-1589.1587.0088.30+29.82+50.26%2212246.22%
NVDA241220P007300002024-04-19 3:08PM EDT2024-12-2092.8694.2095.70+32.06+52.73%717045.89%
NVDA250117P007300002024-04-19 3:51PM EDT2025-01-1799.0097.6099.10+28.37+40.17%1587444.82%
NVDA250221P007300002024-04-19 3:55PM EDT2025-02-21105.17103.10105.00+30.27+40.41%7444.41%
NVDA250321P007300002024-04-19 3:22PM EDT2025-03-21105.45106.90108.80+32.05+43.66%2737443.88%
NVDA250620P007300002024-04-19 3:48PM EDT2025-06-20120.79119.00120.65+41.49+52.32%5614142.71%
NVDA251219P007300002024-04-19 2:30PM EDT2025-12-19133.00138.55140.70+22.50+20.36%112441.16%
NVDA260116P007300002024-04-19 3:48PM EDT2026-01-16142.80140.60142.90+29.35+25.87%6438240.83%
NVDA260618P007300002024-03-13 1:42PM EDT2026-06-18127.30121.75123.700.00-61832.11%
NVDA261218P007300002024-04-19 3:42PM EDT2026-12-18169.00160.25173.95+34.00+25.19%57939.74%