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
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:780.00
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
NVDA240426C007800002024-04-19 3:59PM EDT2024-04-2616.4916.2516.80-53.66-76.49%5,55914857.48%
NVDA240503C007800002024-04-19 3:59PM EDT2024-05-0326.0025.4526.10-48.21-64.96%83910956.50%
NVDA240510C007800002024-04-19 3:56PM EDT2024-05-1031.0030.7031.50-48.40-60.96%2835853.51%
NVDA240517C007800002024-04-19 3:59PM EDT2024-05-1735.7735.8036.60-52.35-59.41%1,5943,26452.43%
NVDA240524C007800002024-04-19 3:59PM EDT2024-05-2456.9554.5056.75-46.05-44.71%20514367.55%
NVDA240621C007800002024-04-19 3:59PM EDT2024-06-2168.1567.2568.05-46.15-40.38%5317,57759.87%
NVDA240719C007800002024-04-19 3:59PM EDT2024-07-1978.2577.3577.80-47.55-37.80%22571756.36%
NVDA240816C007800002024-04-19 3:39PM EDT2024-08-1688.9887.3587.85-49.52-35.75%6330955.07%
NVDA240920C007800002024-04-19 3:56PM EDT2024-09-20103.60101.70102.90-47.53-31.45%4778755.89%
NVDA241018C007800002024-04-19 3:48PM EDT2024-10-18108.92109.05110.40-70.55-39.31%114754.90%
NVDA241115C007800002024-04-19 3:21PM EDT2024-11-15124.50117.50119.00-42.15-25.29%312554.84%
NVDA241220C007800002024-04-19 2:20PM EDT2024-12-20135.22128.00129.90-52.83-28.09%2222855.13%
NVDA250117C007800002024-04-19 3:54PM EDT2025-01-17132.75134.55136.20-55.25-29.39%942,05554.71%
NVDA250221C007800002024-04-19 3:39PM EDT2025-02-21146.57143.65145.55-51.14-25.87%75754.87%
NVDA250321C007800002024-04-19 3:42PM EDT2025-03-21150.36150.15152.20-62.04-29.21%354154.84%
NVDA250620C007800002024-04-19 3:54PM EDT2025-06-20169.37170.60172.45-60.63-26.36%5550655.01%
NVDA251219C007800002024-04-19 3:38PM EDT2025-12-19207.80205.70207.65-57.24-21.60%813855.41%
NVDA260116C007800002024-04-19 3:44PM EDT2026-01-16208.93209.95212.05-60.87-22.56%1512055.31%
NVDA260618C007800002024-04-19 2:56PM EDT2026-06-18238.00235.10237.10-64.04-21.20%35355.65%
NVDA261218C007800002024-04-19 3:45PM EDT2026-12-18261.54259.20264.15-65.11-19.93%2210455.73%
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
NVDA240426P007800002024-04-19 3:59PM EDT2024-04-2633.3033.0033.95+30.42+1,056.25%10,9673,21154.91%
NVDA240503P007800002024-04-19 3:59PM EDT2024-05-0341.9041.4543.50+34.85+494.33%1,88771854.30%
NVDA240510P007800002024-04-19 3:52PM EDT2024-05-1046.8343.1049.45+36.17+339.31%70850054.00%
NVDA240517P007800002024-04-19 3:59PM EDT2024-05-1750.5550.2551.05+36.25+253.50%2,8562,76948.67%
NVDA240524P007800002024-04-19 3:59PM EDT2024-05-2469.0067.3571.85+37.45+118.70%20747163.28%
NVDA240531P007800002024-04-19 3:59PM EDT2024-05-3170.4069.7073.40+36.00+104.65%1095559.66%
NVDA240621P007800002024-04-19 3:57PM EDT2024-06-2177.7078.2078.90+36.15+87.00%7188,21254.26%
NVDA240719P007800002024-04-19 3:43PM EDT2024-07-1987.0385.1086.05+39.15+81.77%4981,64150.09%
NVDA240816P007800002024-04-19 3:50PM EDT2024-08-1692.7992.3093.00+36.14+63.80%4948347.81%
NVDA240920P007800002024-04-19 3:44PM EDT2024-09-20105.80102.80104.30+38.10+56.28%26361147.77%
NVDA241018P007800002024-04-19 12:09PM EDT2024-10-1887.95107.50109.25+22.25+33.87%414346.26%
NVDA241115P007800002024-04-19 3:06PM EDT2024-11-15113.53113.00114.90+38.53+51.37%2225245.53%
NVDA241220P007800002024-04-19 3:44PM EDT2024-12-20123.28119.95122.45+33.03+36.60%1840545.20%
NVDA250117P007800002024-04-19 3:57PM EDT2025-01-17124.71123.45126.15+33.26+36.37%18729244.24%
NVDA250221P007800002024-04-19 10:22AM EDT2025-02-21105.10126.85133.95+20.60+24.38%21944.47%
NVDA250321P007800002024-04-19 3:25PM EDT2025-03-21131.62133.35135.35+36.08+37.76%2811443.07%
NVDA250620P007800002024-04-19 3:05PM EDT2025-06-20146.00145.05147.35+40.00+37.74%2217141.90%
NVDA251219P007800002024-04-12 9:45AM EDT2025-12-19124.15165.35167.650.00-58940.37%
NVDA260116P007800002024-04-19 3:14PM EDT2026-01-16164.20167.40169.85+23.30+16.54%219440.03%
NVDA260618P007800002024-04-04 11:59AM EDT2026-06-18166.85180.65183.45+22.47+15.56%702539.08%
NVDA261218P007800002024-04-19 3:08PM EDT2026-12-18194.70188.00203.60+29.65+17.96%47339.42%