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
804.74 +9.56 (+1.20%)
市前: 08:24AM EDT
價內期權
拍板:830.00
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
NVDA240426C008300002024-04-22 3:59PM EDT2024-04-265.600.000.000.00-21,2697,1036.25%
NVDA240503C008300002024-04-22 3:59PM EDT2024-05-0314.000.000.000.00-2,4851,3586.25%
NVDA240510C008300002024-04-22 3:56PM EDT2024-05-1019.600.000.000.00-9135933.13%
NVDA240517C008300002024-04-22 3:59PM EDT2024-05-1725.050.000.000.00-2,2062,7433.13%
NVDA240524C008300002024-04-22 3:47PM EDT2024-05-2446.000.000.000.00-731173.13%
NVDA240531C008300002024-04-22 3:12PM EDT2024-05-3149.380.000.000.00-521223.13%
NVDA240621C008300002024-04-22 3:53PM EDT2024-06-2156.990.000.000.00-791,9123.13%
NVDA240816C008300002024-04-22 3:32PM EDT2024-08-1678.950.000.000.00-507351.56%
NVDA241018C008300002024-04-22 12:00PM EDT2024-10-18100.000.000.000.00-9781.56%
NVDA241115C008300002024-04-22 12:29PM EDT2024-11-15107.260.000.000.00-111061.56%
NVDA241220C008300002024-04-22 2:04PM EDT2024-12-20123.390.000.000.00-270.78%
NVDA250117C008300002024-04-22 3:59PM EDT2025-01-17130.300.000.000.00-282,9930.78%
NVDA250221C008300002024-04-22 12:11PM EDT2025-02-21135.000.000.000.00-61190.78%
NVDA250321C008300002024-04-22 3:24PM EDT2025-03-21145.900.000.000.00-243080.78%
NVDA250620C008300002024-04-22 2:06PM EDT2025-06-20168.380.000.000.00-23760.78%
NVDA251219C008300002024-04-22 9:30AM EDT2025-12-19198.700.000.000.00-13270.78%
NVDA260116C008300002024-04-19 2:48PM EDT2026-01-16197.090.000.000.00-82340.78%
NVDA260618C008300002024-04-22 3:35PM EDT2026-06-18234.200.000.000.00-61390.78%
NVDA261218C008300002024-04-22 2:31PM EDT2026-12-18265.050.000.000.00-131630.39%
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
NVDA240426P008300002024-04-22 3:59PM EDT2024-04-2640.330.000.000.00-1,5312,4120.00%
NVDA240503P008300002024-04-22 3:59PM EDT2024-05-0347.500.000.000.00-4771,2620.00%
NVDA240510P008300002024-04-22 3:55PM EDT2024-05-1052.750.000.000.00-4157030.00%
NVDA240517P008300002024-04-22 3:36PM EDT2024-05-1758.350.000.000.00-8493,0660.00%
NVDA240524P008300002024-04-22 2:32PM EDT2024-05-2474.400.000.000.00-191760.00%
NVDA240531P008300002024-04-22 2:49PM EDT2024-05-3178.270.000.000.00-401670.00%
NVDA240621P008300002024-04-22 3:20PM EDT2024-06-2187.000.000.000.00-281,0150.00%
NVDA240816P008300002024-04-22 2:54PM EDT2024-08-16100.450.000.000.00-302730.00%
NVDA241018P008300002024-04-22 9:37AM EDT2024-10-18128.140.000.000.00-1840.00%
NVDA241115P008300002024-04-22 12:18PM EDT2024-11-15127.950.000.000.00-2950.00%
NVDA241220P008300002024-04-22 10:13AM EDT2024-12-20135.970.000.000.00-550.00%
NVDA250117P008300002024-04-22 2:59PM EDT2025-01-17133.780.000.000.00-72360.00%
NVDA250221P008300002024-04-19 12:44PM EDT2025-02-21137.300.000.000.00-4630.00%
NVDA250321P008300002024-04-22 2:44PM EDT2025-03-21146.160.000.000.00-63950.00%
NVDA250620P008300002024-04-22 11:58AM EDT2025-06-20165.000.000.000.00-232190.00%
NVDA251219P008300002024-04-19 12:07PM EDT2025-12-19176.030.000.000.00-5910.00%
NVDA260116P008300002024-04-19 2:45PM EDT2026-01-16196.070.000.000.00-2360.00%
NVDA260618P008300002024-04-19 2:20PM EDT2026-06-18199.390.000.000.00-170.00%
NVDA261218P008300002024-04-22 9:55AM EDT2026-12-18216.970.000.000.00-5390.00%