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:800.00
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
NVDA240426C008000002024-04-19 3:59PM EDT2024-04-2610.4010.0510.40-41.80-80.08%22,2281,12257.31%
NVDA240503C008000002024-04-19 3:59PM EDT2024-05-0318.5618.4018.80-41.74-69.22%3,27924756.25%
NVDA240510C008000002024-04-19 3:57PM EDT2024-05-1024.1923.1523.85-41.16-62.98%1,16634253.08%
NVDA240517C008000002024-04-19 3:59PM EDT2024-05-1728.5028.0028.60-42.02-59.59%5,4056,50251.92%
NVDA240524C008000002024-04-19 3:59PM EDT2024-05-2447.8547.0048.75-42.15-46.83%1,63335567.63%
NVDA240531C008000002024-04-19 3:58PM EDT2024-05-3151.0049.3051.60-42.95-45.72%2733864.25%
NVDA240621C008000002024-04-19 3:59PM EDT2024-06-2159.4559.1559.85-44.21-42.65%2,4766,32459.65%
NVDA240719C008000002024-04-19 3:58PM EDT2024-07-1970.0068.7069.60-43.25-38.19%7441,50256.00%
NVDA240816C008000002024-04-19 3:58PM EDT2024-08-1679.0979.0079.50-44.13-35.81%27967354.79%
NVDA240920C008000002024-04-19 3:58PM EDT2024-09-2095.4593.4094.80-46.21-32.62%1,5111,90555.68%
NVDA241018C008000002024-04-19 3:46PM EDT2024-10-18100.37100.75102.15-52.79-34.47%2825754.65%
NVDA241115C008000002024-04-19 3:53PM EDT2024-11-15109.50109.25110.75-51.70-32.07%4723254.60%
NVDA241220C008000002024-04-19 3:55PM EDT2024-12-20120.89120.00121.85-50.61-29.51%2141,53654.95%
NVDA250117C008000002024-04-19 3:58PM EDT2025-01-17127.70126.20127.85-51.95-28.92%4496,14254.40%
NVDA250221C008000002024-04-19 3:47PM EDT2025-02-21133.80135.45137.30-62.32-31.78%1519754.60%
NVDA250321C008000002024-04-19 3:54PM EDT2025-03-21141.18142.00143.95-57.25-28.85%28727554.56%
NVDA250620C008000002024-04-19 3:56PM EDT2025-06-20164.40162.55164.30-54.27-24.82%711,10754.73%
NVDA251219C008000002024-04-19 3:54PM EDT2025-12-19196.75197.95199.90-59.12-23.11%4242455.16%
NVDA260116C008000002024-04-19 3:46PM EDT2026-01-16201.10202.20204.30-64.85-24.38%851,78155.06%
NVDA260618C008000002024-04-19 3:18PM EDT2026-06-18235.00227.60229.60-55.00-18.97%1234955.41%
NVDA261218C008000002024-04-19 3:51PM EDT2026-12-18255.75251.95257.15-69.20-21.30%1161,51855.53%
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
NVDA240426P008000002024-04-19 3:59PM EDT2024-04-2647.3446.7047.55+41.69+737.88%29,2195,18754.20%
NVDA240503P008000002024-04-19 3:59PM EDT2024-05-0354.6054.2555.30+43.10+374.78%3,3992,05252.94%
NVDA240510P008000002024-04-19 3:59PM EDT2024-05-1058.9358.4061.95+42.93+268.31%1,5361,05551.17%
NVDA240517P008000002024-04-19 3:59PM EDT2024-05-1762.5062.2564.40+42.50+212.50%7,40910,56649.58%
NVDA240524P008000002024-04-19 3:59PM EDT2024-05-2480.7179.3083.70+41.84+107.64%52393162.94%
NVDA240531P008000002024-04-19 3:54PM EDT2024-05-3185.9581.6586.10+43.75+103.67%13151959.79%
NVDA240621P008000002024-04-19 3:59PM EDT2024-06-2189.7589.8090.75+40.60+82.60%1,6006,73353.92%
NVDA240719P008000002024-04-19 3:58PM EDT2024-07-1996.0096.8597.70+39.45+69.76%1,2113,39049.78%
NVDA240816P008000002024-04-19 3:50PM EDT2024-08-16104.45103.85104.80+39.95+61.94%34889747.63%
NVDA240920P008000002024-04-19 3:57PM EDT2024-09-20114.00114.40117.35+36.60+47.29%3282,40748.23%
NVDA241018P008000002024-04-19 3:58PM EDT2024-10-18119.15119.10120.80+37.02+45.07%7062745.97%
NVDA241115P008000002024-04-19 3:54PM EDT2024-11-15127.80124.55126.50+36.65+40.21%3266145.27%
NVDA241220P008000002024-04-19 3:44PM EDT2024-12-20134.00131.50134.00+38.00+39.58%4285944.93%
NVDA250117P008000002024-04-19 3:59PM EDT2025-01-17135.00134.95137.60+34.00+33.66%1,1294,17343.94%
NVDA250221P008000002024-04-19 3:45PM EDT2025-02-21143.95138.30145.15+36.87+34.43%11064944.08%
NVDA250321P008000002024-04-19 3:53PM EDT2025-03-21143.60142.20149.20+32.12+28.81%4797043.60%
NVDA250620P008000002024-04-19 3:14PM EDT2025-06-20152.38157.00158.90+29.86+24.37%29476641.64%
NVDA251219P008000002024-04-19 3:58PM EDT2025-12-19176.98175.20180.10+29.67+20.14%3631240.33%
NVDA260116P008000002024-04-19 3:47PM EDT2026-01-16181.95177.40182.80+36.04+24.70%3797440.12%
NVDA260618P008000002024-04-19 1:34PM EDT2026-06-18183.65192.10194.90+36.60+24.89%326538.78%
NVDA261218P008000002024-04-19 3:02PM EDT2026-12-18208.77203.80214.40+29.30+16.33%1631438.98%