香港股市 將在 3 小時 10 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,064.69+26.70 (+2.57%)
收市:04:00PM EDT
1,069.07 +4.38 (+0.41%)
收市後: 07:59PM EDT
價內期權
拍板:820.00
認購期權範圍2024年5月31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
NVDA240531C008200002024-05-24 3:55PM EDT2024-05-31242.57236.00250.20+35.24+17.00%30215153.89%
NVDA240607C008200002024-05-24 1:44PM EDT2024-06-07231.45238.95250.75+3.42+1.50%274256.25%
NVDA240614C008200002024-05-24 3:11PM EDT2024-06-14236.45243.75249.10+0.90+0.38%41662.35%
NVDA240621C008200002024-05-24 3:53PM EDT2024-06-21244.16245.15250.55+31.86+15.01%36122,49959.73%
NVDA240628C008200002024-05-27 12:00AM EDT2024-06-28223.00245.90251.800.00--756.18%
NVDA240719C008200002024-05-24 3:57PM EDT2024-07-19252.30251.50259.25+19.46+8.36%951,30055.57%
NVDA240816C008200002024-05-24 3:53PM EDT2024-08-16260.00259.50266.65+24.00+10.17%6031153.33%
NVDA240920C008200002024-05-24 3:53PM EDT2024-09-20272.20275.30281.60+17.56+6.90%18190055.89%
NVDA241018C008200002024-05-24 3:40PM EDT2024-10-18280.25280.55286.75-0.75-0.27%3610853.30%
NVDA241115C008200002024-05-24 3:55PM EDT2024-11-15291.55289.00297.20+9.62+3.41%2918853.71%
NVDA241220C008200002024-05-24 2:57PM EDT2024-12-20296.70300.20308.85+4.08+1.39%1674554.17%
NVDA250117C008200002024-05-24 3:42PM EDT2025-01-17309.50309.50316.40+13.50+4.56%4668054.33%
NVDA250221C008200002024-05-24 12:53PM EDT2025-02-21310.60323.05328.25+12.55+4.21%17455.48%
NVDA250321C008200002024-05-24 3:23PM EDT2025-03-21327.99322.35335.95+2.94+0.90%229954.05%
NVDA250620C008200002024-05-24 3:44PM EDT2025-06-20351.55352.90360.05+26.90+8.29%128555.62%
NVDA250919C008200002024-05-21 12:12PM EDT2025-09-19294.00375.70385.650.00-16456.57%
NVDA251219C008200002024-05-23 2:56PM EDT2025-12-19373.72394.75400.650.00-1031256.04%
NVDA260116C008200002024-05-24 11:01AM EDT2026-01-16391.74400.55412.50-4.99-1.26%8022356.82%
NVDA260618C008200002024-05-23 9:51AM EDT2026-06-18409.82430.75446.000.00-14357.51%
NVDA261218C008200002024-05-23 9:33AM EDT2026-12-18432.00463.35476.000.00-226557.61%
認沽盤範圍2024年5月31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
NVDA240531P008200002024-05-24 3:58PM EDT2024-05-310.220.100.38-0.08-26.67%8622,49391.41%
NVDA240607P008200002024-05-24 3:27PM EDT2024-06-070.320.300.39-0.29-47.54%1581,73161.67%
NVDA240614P008200002024-05-24 3:57PM EDT2024-06-140.770.710.84-0.29-27.36%3520254.76%
NVDA240621P008200002024-05-24 3:39PM EDT2024-06-211.140.211.19-0.40-25.97%972,54450.02%
NVDA240628P008200002024-05-24 3:41PM EDT2024-06-281.691.351.60-0.61-26.52%914946.67%
NVDA240705P008200002024-05-27 12:00AM EDT2024-07-052.201.622.21-0.15-6.38%2-44.92%
NVDA240719P008200002024-05-24 3:59PM EDT2024-07-193.453.403.50-1.00-22.47%9693742.34%
NVDA240816P008200002024-05-24 3:30PM EDT2024-08-167.756.757.55-2.05-20.92%1755341.07%
NVDA240920P008200002024-05-24 3:23PM EDT2024-09-2016.3515.5516.60-4.58-21.88%931,30343.18%
NVDA241018P008200002024-05-24 3:49PM EDT2024-10-1821.4218.0021.30-3.08-12.57%1038542.19%
NVDA241115P008200002024-05-24 10:52AM EDT2024-11-1527.2524.5527.10-3.65-11.81%515142.18%
NVDA241220P008200002024-05-24 2:48PM EDT2024-12-2035.4731.9535.05-2.26-5.99%5246442.59%
NVDA250117P008200002024-05-24 2:45PM EDT2025-01-1739.9937.6539.05-3.46-7.96%2288241.83%
NVDA250221P008200002024-05-24 3:59PM EDT2025-02-2146.0645.5546.45-6.80-12.86%810342.13%
NVDA250321P008200002024-05-24 3:07PM EDT2025-03-2152.4147.8051.35-4.19-7.40%256142.01%
NVDA250620P008200002024-05-24 3:49PM EDT2025-06-2066.1063.5070.00-6.70-9.20%1025242.84%
NVDA250919P008200002024-05-23 1:21PM EDT2025-09-1981.2573.0079.600.00-444441.28%
NVDA251219P008200002024-05-23 3:19PM EDT2025-12-1991.0086.7091.45-8.21-8.28%17140.87%
NVDA260116P008200002024-05-23 2:01PM EDT2026-01-1697.9088.2096.550.00-710441.16%
NVDA260618P008200002024-05-23 3:50PM EDT2026-06-18117.00107.60114.800.00-18040.70%
NVDA261218P008200002024-05-24 3:48PM EDT2026-12-18129.50120.00129.95-1.12-0.86%812239.43%