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
761.51 -0.49 (-0.06%)
收市後: 05:57PM EDT
價內期權
拍板:880.00
認購期權範圍2024年4月19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
NVDA240419C008800002024-04-19 3:57PM EDT2024-04-190.010.000.01-0.66-98.51%11,28110,61284.38%
NVDA240426C008800002024-04-19 3:59PM EDT2024-04-261.721.601.75-8.48-83.14%20,22612,84560.51%
NVDA240503C008800002024-04-19 3:59PM EDT2024-05-034.554.504.65-12.95-74.00%1,7931,26056.18%
NVDA240510C008800002024-04-19 3:57PM EDT2024-05-107.006.707.05-18.00-72.00%78452552.22%
NVDA240517C008800002024-04-19 3:59PM EDT2024-05-179.489.509.80-19.82-67.65%2,6727,43150.79%
NVDA240524C008800002024-04-19 3:59PM EDT2024-05-2425.0024.0025.00-26.80-51.74%29423866.12%
NVDA240531C008800002024-04-19 3:52PM EDT2024-05-3127.2025.6527.95-31.00-53.26%1217063.10%
NVDA240621C008800002024-04-19 3:59PM EDT2024-06-2135.0034.2035.05-30.19-46.31%1,99542,57958.71%
NVDA240719C008800002024-04-19 3:58PM EDT2024-07-1943.7342.9543.45-32.71-42.79%5051,23755.11%
NVDA240816C008800002024-04-19 3:58PM EDT2024-08-1653.0051.6552.65-34.30-39.29%15742053.71%
NVDA240920C008800002024-04-19 3:54PM EDT2024-09-2066.3065.7067.10-36.35-35.41%2541,09354.71%
NVDA241018C008800002024-04-19 3:52PM EDT2024-10-1873.5072.7074.25-42.85-36.83%3780153.71%
NVDA241115C008800002024-04-19 3:22PM EDT2024-11-1585.9081.0082.50-37.75-30.53%3425653.65%
NVDA241220C008800002024-04-19 3:18PM EDT2024-12-2092.1091.7093.40-41.90-31.27%2570454.05%
NVDA250117C008800002024-04-19 3:58PM EDT2025-01-1798.7097.6099.05-43.10-30.39%2441,66053.41%
NVDA250221C008800002024-04-19 10:24AM EDT2025-02-21136.70106.90108.85-15.70-10.30%210853.72%
NVDA250321C008800002024-04-19 3:13PM EDT2025-03-21114.63113.35115.15-43.17-27.36%843953.62%
NVDA250620C008800002024-04-19 2:51PM EDT2025-06-20141.92133.90135.65-43.78-23.58%5031153.82%
NVDA251219C008800002024-04-19 2:14PM EDT2025-12-19186.00169.85171.75-43.78-19.05%516854.29%
NVDA260116C008800002024-04-19 12:36PM EDT2026-01-16202.75174.00176.10-23.60-10.43%450254.15%
NVDA260618C008800002024-04-19 2:05PM EDT2026-06-18205.06199.95201.95-57.40-21.87%45054.53%
NVDA261218C008800002024-04-19 1:57PM EDT2026-12-18250.00224.95229.85-32.57-11.53%365154.64%
認沽盤範圍2024年4月19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
NVDA240419P008800002024-04-19 3:59PM EDT2024-04-19118.10111.00124.70+84.10+247.35%1,2934,476243.02%
NVDA240426P008800002024-04-19 3:58PM EDT2024-04-26116.35117.35121.35+72.77+166.98%7492,03157.93%
NVDA240503P008800002024-04-19 3:33PM EDT2024-05-03120.96119.15123.30+71.65+145.31%18237751.30%
NVDA240510P008800002024-04-19 3:33PM EDT2024-05-10121.62120.85124.20+65.12+115.26%12920050.62%
NVDA240517P008800002024-04-19 3:56PM EDT2024-05-17125.17122.65126.90+66.12+111.97%3976,39749.44%
NVDA240524P008800002024-04-19 3:51PM EDT2024-05-24138.83134.00140.50+60.13+76.40%2011259.42%
NVDA240531P008800002024-04-19 2:12PM EDT2024-05-31117.57135.80143.60+33.81+40.37%244457.28%
NVDA240621P008800002024-04-19 3:50PM EDT2024-06-21145.78143.55147.40+55.63+61.71%611,31452.35%
NVDA240719P008800002024-04-19 3:58PM EDT2024-07-19149.93149.30152.95+52.23+53.46%27480849.22%
NVDA240816P008800002024-04-19 3:43PM EDT2024-08-16160.00155.25158.90+53.60+50.38%3721146.85%
NVDA240920P008800002024-04-19 2:58PM EDT2024-09-20167.44165.25169.00+53.15+46.50%2297646.66%
NVDA241018P008800002024-04-17 9:53AM EDT2024-10-18114.00169.55174.300.00-232145.53%
NVDA241115P008800002024-04-19 3:55PM EDT2024-11-15178.89174.70179.45+48.89+37.61%2077044.71%
NVDA241220P008800002024-04-19 3:49PM EDT2024-12-20184.95181.60185.85+44.40+31.59%342744.05%
NVDA250117P008800002024-04-19 3:32PM EDT2025-01-17183.00185.70188.65+37.75+25.99%1088842.82%
NVDA250221P008800002024-04-19 2:21PM EDT2025-02-21176.73188.00197.75+39.73+29.00%1843.64%
NVDA250321P008800002024-04-19 3:16PM EDT2025-03-21193.90191.50199.25+44.17+29.50%312142.30%
NVDA250620P008800002024-04-17 11:32AM EDT2025-06-20163.30201.45209.350.00-421740.64%
NVDA251219P008800002024-04-19 3:36PM EDT2025-12-19226.64224.40229.60+54.74+31.84%35239.21%
NVDA260116P008800002024-04-15 3:41PM EDT2026-01-16186.18227.60231.950.00-810038.93%
NVDA260618P008800002024-04-11 1:08PM EDT2026-06-18190.17239.80246.050.00-31438.12%
NVDA261218P008800002024-04-19 12:36PM EDT2026-12-18238.18246.80263.45+17.28+7.82%46837.87%