香港股市 將在 4 小時 44 分鐘 開市

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:870.00
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
NVDA240426C008700002024-04-19 3:59PM EDT2024-04-262.051.992.12-11.00-84.29%7,9112,28068.53%
NVDA240503C008700002024-04-19 3:59PM EDT2024-05-035.615.255.55-16.14-74.21%80176059.72%
NVDA240510C008700002024-04-19 3:59PM EDT2024-05-108.457.808.25-18.06-68.13%27645254.51%
NVDA240517C008700002024-04-19 3:59PM EDT2024-05-1711.1010.9011.25-23.05-67.50%2,9151,82052.52%
NVDA240524C008700002024-04-19 3:59PM EDT2024-05-2427.5026.0027.50-29.54-51.79%14719968.09%
NVDA240531C008700002024-04-19 3:55PM EDT2024-05-3128.7527.9530.25-32.59-53.13%7414564.65%
NVDA240621C008700002024-04-19 3:56PM EDT2024-06-2137.3036.6537.45-32.90-46.87%41850659.62%
NVDA240816C008700002024-04-19 3:45PM EDT2024-08-1654.4554.4555.50-39.55-42.07%19152854.22%
NVDA241018C008700002024-04-19 3:33PM EDT2024-10-1879.0075.7577.20-44.41-35.99%3323754.05%
NVDA241115C008700002024-04-19 3:49PM EDT2024-11-1584.6284.1585.70-41.21-32.75%899954.01%
NVDA241220C008700002024-04-19 2:42PM EDT2024-12-20104.3594.8596.50+104.35-311154.33%
NVDA250221C008700002024-04-19 3:26PM EDT2025-02-21113.00110.10112.05-43.40-27.75%29553.97%
NVDA260116C008700002024-04-19 1:01PM EDT2026-01-16207.97177.25179.35-23.18-10.03%10548454.32%
NVDA260618C008700002024-04-19 3:25PM EDT2026-06-18208.00203.20205.20-50.00-19.38%719354.69%
NVDA261218C008700002024-04-19 3:46PM EDT2026-12-18230.59228.00233.05-54.71-19.18%2223654.77%
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
NVDA240426P008700002024-04-19 3:57PM EDT2024-04-26108.10106.80111.60+72.87+206.84%1,1181,52261.23%
NVDA240503P008700002024-04-19 3:56PM EDT2024-05-03112.98110.00113.00+69.88+162.13%37867352.97%
NVDA240510P008700002024-04-19 3:42PM EDT2024-05-10116.36111.95115.55+67.31+137.23%19425953.44%
NVDA240517P008700002024-04-19 3:57PM EDT2024-05-17115.47114.10118.05+62.12+116.44%1561,39250.71%
NVDA240524P008700002024-04-19 3:55PM EDT2024-05-24132.50128.50132.70+57.09+75.71%5122162.86%
NVDA240531P008700002024-04-19 12:51PM EDT2024-05-3199.25130.30135.10+24.19+32.23%83159.68%
NVDA240621P008700002024-04-19 3:10PM EDT2024-06-21133.90135.95139.25+49.25+58.18%5152453.03%
NVDA240816P008700002024-04-19 3:56PM EDT2024-08-16150.59148.05151.40+50.98+51.18%2034447.19%
NVDA241018P008700002024-04-19 3:01PM EDT2024-10-18161.08162.60167.10+39.75+32.76%2621545.79%
NVDA241115P008700002024-04-17 9:37AM EDT2024-11-15110.20167.80172.600.00-110545.07%
NVDA241220P008700002024-04-19 3:56PM EDT2024-12-20177.06175.75178.35+177.06-1044.08%
NVDA250221P008700002024-04-16 10:21AM EDT2025-02-21132.65181.30191.000.00-13043.89%
NVDA260116P008700002024-04-19 2:45PM EDT2026-01-16219.45220.35225.50+34.47+18.63%27639.13%
NVDA260618P008700002024-04-12 3:42PM EDT2026-06-18191.30233.35239.700.00-12018338.31%
NVDA261218P008700002024-04-19 2:48PM EDT2026-12-18246.16245.35255.45+28.26+12.97%82737.71%