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
821.15+24.38 (+3.06%)
市場開市。 截至 10:28AM EDT。
價內期權
拍板:810.00
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
NVDA240426C008100002024-04-25 10:12AM EDT2024-04-2617.8017.6517.95+8.35+88.83%11,4945,49847.86%
NVDA240503C008100002024-04-25 10:12AM EDT2024-05-0331.0030.7031.00+10.65+52.03%1,4701,43249.00%
NVDA240510C008100002024-04-25 10:11AM EDT2024-05-1037.0037.5037.95+10.27+38.42%29753947.09%
NVDA240517C008100002024-04-25 10:11AM EDT2024-05-1744.0041.9542.75+11.15+34.87%5633,43145.21%
NVDA240524C008100002024-04-25 10:11AM EDT2024-05-2463.5064.6565.95+10.01+18.71%701,08663.94%
NVDA240531C008100002024-04-25 10:11AM EDT2024-05-3166.0564.1065.35+9.25+16.79%3214557.01%
NVDA240621C008100002024-04-25 10:12AM EDT2024-06-2178.8778.8079.35+12.47+18.78%402,67356.68%
NVDA240816C008100002024-04-25 9:50AM EDT2024-08-1694.84100.65101.35+6.44+7.29%532552.61%
NVDA241018C008100002024-04-25 10:08AM EDT2024-10-18122.05122.45123.50+10.85+9.76%135952.05%
NVDA241115C008100002024-04-25 10:11AM EDT2024-11-15133.00133.40134.55+2.85+2.19%214452.96%
NVDA241220C008100002024-04-25 9:42AM EDT2024-12-20138.00146.20147.35+1.00+0.73%11153.91%
NVDA250117C008100002024-04-25 9:54AM EDT2025-01-17150.80150.60152.05+8.57+6.03%55052.69%
NVDA250221C008100002024-04-22 10:21AM EDT2025-02-21141.30161.60163.200.00-68653.39%
NVDA250321C008100002024-04-25 10:05AM EDT2025-03-21166.72165.90167.55+8.95+5.67%4423252.52%
NVDA250620C008100002024-04-25 9:59AM EDT2025-06-20187.60191.10192.55+7.10+3.93%424653.96%
NVDA251219C008100002024-04-23 9:34AM EDT2025-12-19221.15226.45228.900.00-19454.12%
NVDA260116C008100002024-04-22 11:16AM EDT2026-01-16202.81229.20236.550.00-421,29854.20%
NVDA260618C008100002024-04-24 1:10PM EDT2026-06-18254.40258.65261.200.00-138554.72%
NVDA261218C008100002024-04-25 10:08AM EDT2026-12-18285.69285.00290.50-1.96-0.68%1422655.02%
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
NVDA240426P008100002024-04-25 10:12AM EDT2024-04-2610.5010.2510.45-11.32-51.88%6,7153,19863.46%
NVDA240503P008100002024-04-25 10:12AM EDT2024-05-0322.7222.5522.90-9.75-29.73%1,1612,12054.72%
NVDA240510P008100002024-04-25 10:06AM EDT2024-05-1032.5131.9032.30-5.19-13.77%17887354.95%
NVDA240517P008100002024-04-25 10:12AM EDT2024-05-1734.3535.4035.75-8.67-19.85%3841,91950.12%
NVDA240524P008100002024-04-25 10:06AM EDT2024-05-2457.1754.2556.60-5.23-8.38%18519465.32%
NVDA240531P008100002024-04-25 10:07AM EDT2024-05-3160.7056.5057.95-4.64-7.10%1620260.57%
NVDA240621P008100002024-04-25 10:11AM EDT2024-06-2166.1965.3065.90-5.81-8.07%1361,45454.88%
NVDA240816P008100002024-04-24 3:02PM EDT2024-08-1688.7482.5083.100.00-2214448.86%
NVDA241018P008100002024-04-24 2:29PM EDT2024-10-18102.9097.8098.950.00-89146.30%
NVDA241115P008100002024-04-25 10:10AM EDT2024-11-15106.85105.95106.95-2.15-1.97%25746.35%
NVDA241220P008100002024-04-23 2:58PM EDT2024-12-20106.85111.85113.050.00-121345.19%
NVDA250117P008100002024-04-25 9:55AM EDT2025-01-17118.00115.70116.85-5.00-4.07%1159744.16%
NVDA250221P008100002024-04-24 10:21AM EDT2025-02-21117.19121.70123.100.00-614743.68%
NVDA250321P008100002024-04-25 10:11AM EDT2025-03-21128.00126.35127.80+20.65+19.24%110043.34%
NVDA250620P008100002024-04-24 2:00PM EDT2025-06-20140.90139.45140.850.00-527342.21%
NVDA251219P008100002024-04-17 1:29PM EDT2025-12-19151.58160.25162.100.00-16640.52%
NVDA260116P008100002024-04-24 3:59PM EDT2026-01-16169.00162.65164.650.00-254040.23%
NVDA260618P008100002024-04-15 11:48AM EDT2026-06-18156.95178.30180.550.00-11539.57%
NVDA261218P008100002024-04-22 10:18AM EDT2026-12-18204.57189.75198.950.00-1217539.28%