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
808.00 +12.82 (+1.61%)
市前: 08:01AM EDT
價內期權
拍板:790.00
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
NVDA240426C007900002024-04-22 3:59PM EDT2024-04-2621.000.000.000.00-31,4303,2380.00%
NVDA240503C007900002024-04-22 3:59PM EDT2024-05-0330.550.000.000.00-4,1441,1440.00%
NVDA240510C007900002024-04-22 3:58PM EDT2024-05-1036.380.000.000.00-5892860.00%
NVDA240517C007900002024-04-22 3:59PM EDT2024-05-1742.390.000.000.00-2,3572,1480.00%
NVDA240524C007900002024-04-22 3:58PM EDT2024-05-2462.700.000.000.00-2752470.00%
NVDA240531C007900002024-04-22 3:59PM EDT2024-05-3165.750.000.000.00-122520.00%
NVDA240621C007900002024-04-22 3:59PM EDT2024-06-2175.500.000.000.00-6933,5220.00%
NVDA240816C007900002024-04-22 2:55PM EDT2024-08-1696.800.000.000.00-1532720.00%
NVDA240920C007900002024-04-22 3:40PM EDT2024-09-20109.250.000.000.00-305360.00%
NVDA241018C007900002024-04-22 2:50PM EDT2024-10-18119.700.000.000.00-19820.00%
NVDA241115C007900002024-04-22 3:50PM EDT2024-11-15128.910.000.000.00-15860.00%
NVDA241220C007900002024-04-22 1:19PM EDT2024-12-20137.800.000.000.00-155320.00%
NVDA250117C007900002024-04-22 3:26PM EDT2025-01-17147.000.000.000.00-169030.00%
NVDA250221C007900002024-04-22 9:53AM EDT2025-02-21160.000.000.000.00-21400.00%
NVDA250321C007900002024-04-22 2:50PM EDT2025-03-21163.650.000.000.00-40860.00%
NVDA250620C007900002024-04-22 3:11PM EDT2025-06-20187.000.000.000.00-151250.00%
NVDA251219C007900002024-04-22 12:54PM EDT2025-12-19215.370.000.000.00-71650.00%
NVDA260116C007900002024-04-22 12:13PM EDT2026-01-16220.250.000.000.00-81240.00%
NVDA260618C007900002024-04-19 3:34PM EDT2026-06-18235.380.000.000.00-213060.00%
NVDA261218C007900002024-04-22 3:37PM EDT2026-12-18276.000.000.000.00-571810.00%
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
NVDA240426P007900002024-04-22 3:59PM EDT2024-04-2615.050.000.000.00-23,6464,5751.56%
NVDA240503P007900002024-04-22 3:59PM EDT2024-05-0324.100.000.000.00-2,1821,3150.78%
NVDA240510P007900002024-04-22 3:59PM EDT2024-05-1029.400.000.000.00-4788630.78%
NVDA240517P007900002024-04-22 3:59PM EDT2024-05-1734.090.000.000.00-1,7682,3000.78%
NVDA240524P007900002024-04-22 3:39PM EDT2024-05-2456.250.000.000.00-973550.39%
NVDA240531P007900002024-04-22 3:56PM EDT2024-05-3156.290.000.000.00-1621830.39%
NVDA240621P007900002024-04-22 3:52PM EDT2024-06-2165.050.000.000.00-2711,5950.39%
NVDA240816P007900002024-04-22 3:35PM EDT2024-08-1679.900.000.000.00-642680.39%
NVDA240920P007900002024-04-22 3:26PM EDT2024-09-2090.800.000.000.00-544330.20%
NVDA241018P007900002024-04-22 1:18PM EDT2024-10-1897.400.000.000.00-311120.20%
NVDA241115P007900002024-04-22 1:53PM EDT2024-11-15100.900.000.000.00-21480.20%
NVDA241220P007900002024-04-22 1:12PM EDT2024-12-20112.000.000.000.00-46850.20%
NVDA250117P007900002024-04-22 3:48PM EDT2025-01-17112.550.000.000.00-148250.20%
NVDA250221P007900002024-04-19 2:07PM EDT2025-02-21123.290.000.000.00-44030.20%
NVDA250321P007900002024-04-22 1:11PM EDT2025-03-21125.500.000.000.00-61380.20%
NVDA250620P007900002024-04-22 12:03PM EDT2025-06-20140.850.000.000.00-322390.20%
NVDA251219P007900002024-04-17 12:10PM EDT2025-12-19139.960.000.000.00-26920.10%
NVDA260116P007900002024-04-22 1:50PM EDT2026-01-16159.220.000.000.00-21100.10%
NVDA260618P007900002024-04-18 12:31PM EDT2026-06-18154.550.000.000.00-1150.10%
NVDA261218P007900002024-04-22 10:54AM EDT2026-12-18197.400.000.000.00-21790.10%