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
795.18+33.18 (+4.35%)
收市:04:00PM EDT
808.35 +13.17 (+1.66%)
市前: 06:39AM EDT
價內期權
拍板:770.00
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
NVDA240426C007700002024-04-22 3:59PM EDT2024-04-2634.000.000.000.00-12,05200.00%
NVDA240503C007700002024-04-22 3:58PM EDT2024-05-0342.000.000.000.00-1,94500.00%
NVDA240510C007700002024-04-22 3:59PM EDT2024-05-1047.750.000.000.00-19000.00%
NVDA240517C007700002024-04-22 3:59PM EDT2024-05-1753.350.000.000.00-3,53800.00%
NVDA240524C007700002024-04-22 3:01PM EDT2024-05-2474.520.000.000.00-15900.00%
NVDA240531C007700002024-04-22 2:18PM EDT2024-05-3178.800.000.000.00-5100.00%
NVDA240621C007700002024-04-22 3:50PM EDT2024-06-2185.690.000.000.00-71500.00%
NVDA240816C007700002024-04-22 3:34PM EDT2024-08-16104.650.000.000.00-7300.00%
NVDA240920C007700002024-04-22 2:54PM EDT2024-09-20121.730.000.000.00-4700.00%
NVDA241018C007700002024-04-22 3:10PM EDT2024-10-18131.450.000.000.00-1200.00%
NVDA241115C007700002024-04-19 3:48PM EDT2024-11-15121.750.000.000.00-1200.00%
NVDA241220C007700002024-04-22 3:58PM EDT2024-12-20149.450.000.000.00-1400.00%
NVDA250117C007700002024-04-22 3:57PM EDT2025-01-17156.730.000.000.00-9500.00%
NVDA250221C007700002024-04-22 11:01AM EDT2025-02-21155.000.000.000.00-800.00%
NVDA250321C007700002024-04-22 2:21PM EDT2025-03-21176.430.000.000.00-2200.00%
NVDA250620C007700002024-04-22 2:20PM EDT2025-06-20196.950.000.000.00-400.00%
NVDA251219C007700002024-04-19 3:35PM EDT2025-12-19213.740.000.000.00-500.00%
NVDA260116C007700002024-04-19 3:06PM EDT2026-01-16216.210.000.000.00-1000.00%
NVDA260618C007700002024-04-22 10:58AM EDT2026-06-18246.030.000.000.00-2500.00%
NVDA261218C007700002024-04-22 2:41PM EDT2026-12-18285.750.000.000.00-400.00%
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
NVDA240426P007700002024-04-22 3:59PM EDT2024-04-267.900.000.000.00-25,72706.25%
NVDA240503P007700002024-04-22 3:59PM EDT2024-05-0316.020.000.000.00-3,10903.13%
NVDA240510P007700002024-04-22 3:51PM EDT2024-05-1021.170.000.000.00-56903.13%
NVDA240517P007700002024-04-22 3:54PM EDT2024-05-1726.990.000.000.00-1,28703.13%
NVDA240524P007700002024-04-22 3:53PM EDT2024-05-2444.800.000.000.00-15303.13%
NVDA240531P007700002024-04-22 3:12PM EDT2024-05-3146.120.000.000.00-11901.56%
NVDA240621P007700002024-04-22 3:59PM EDT2024-06-2153.800.000.000.00-20001.56%
NVDA240816P007700002024-04-22 3:39PM EDT2024-08-1670.800.000.000.00-3201.56%
NVDA240920P007700002024-04-22 1:49PM EDT2024-09-2079.700.000.000.00-10800.78%
NVDA241018P007700002024-04-22 9:59AM EDT2024-10-1890.000.000.000.00-100.78%
NVDA241115P007700002024-04-22 2:06PM EDT2024-11-1591.500.000.000.00-2400.78%
NVDA241220P007700002024-04-22 1:49PM EDT2024-12-2098.900.000.000.00-500.78%
NVDA250117P007700002024-04-22 3:42PM EDT2025-01-17103.500.000.000.00-1700.78%
NVDA250221P007700002024-04-22 11:43AM EDT2025-02-21114.000.000.000.00-400.78%
NVDA250321P007700002024-04-22 2:08PM EDT2025-03-21112.530.000.000.00-800.78%
NVDA250620P007700002024-04-22 9:34AM EDT2025-06-20135.000.000.000.00-100.78%
NVDA251219P007700002024-04-19 2:03PM EDT2025-12-19149.120.000.000.00-300.39%
NVDA260116P007700002024-04-22 1:32PM EDT2026-01-16149.020.000.000.00-100.39%
NVDA260618P007700002024-04-17 3:33PM EDT2026-06-18149.950.000.000.00-2500.39%
NVDA261218P007700002024-04-22 3:49PM EDT2026-12-18176.700.000.000.00-4100.39%