香港股市 將在 1 小時 42 分鐘 開市

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
793.25 -1.93 (-0.24%)
收市後: 07:48PM EDT
價內期權
拍板:890.00
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
NVDA240426C008900002024-04-22 3:59PM EDT2024-04-260.580.580.60-0.85-59.44%13,8225,62251.25%
NVDA240503C008900002024-04-22 3:59PM EDT2024-05-033.353.353.55-0.45-11.84%87398348.67%
NVDA240510C008900002024-04-22 3:56PM EDT2024-05-106.396.406.65+0.44+7.39%22455346.63%
NVDA240517C008900002024-04-22 3:50PM EDT2024-05-1710.0010.0010.35+1.57+18.62%1,3936,66546.54%
NVDA240524C008900002024-04-22 3:58PM EDT2024-05-2426.3826.2527.15+3.63+15.96%9823062.59%
NVDA240531C008900002024-04-22 3:19PM EDT2024-05-3130.0828.8029.75+5.58+22.78%113059.61%
NVDA240621C008900002024-04-22 3:10PM EDT2024-06-2136.9737.4038.35+4.68+14.49%1611,41955.53%
NVDA240816C008900002024-04-22 3:28PM EDT2024-08-1657.3956.8057.65+6.39+12.53%4843251.40%
NVDA241018C008900002024-04-19 3:58PM EDT2024-10-1880.4079.9081.50+9.25+13.00%220152.15%
NVDA241115C008900002024-04-22 3:59PM EDT2024-11-1589.5089.0590.25-16.05-15.21%1911552.27%
NVDA241220C008900002024-04-22 11:25AM EDT2024-12-20100.35100.25101.75+10.20+11.31%13452.75%
NVDA250221C008900002024-04-22 1:01PM EDT2025-02-21112.50116.45118.65+1.55+1.40%925252.71%
NVDA260116C008900002024-04-22 3:30PM EDT2026-01-16188.70186.00189.70+15.85+9.17%59453.50%
NVDA260618C008900002024-04-22 10:45AM EDT2026-06-18204.95212.30216.55+0.95+0.47%27053.87%
NVDA261218C008900002024-04-22 3:08PM EDT2026-12-18243.80239.65245.55+20.88+9.37%212554.20%
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
NVDA240426P008900002024-04-22 3:46PM EDT2024-04-2695.8094.1598.70-36.60-27.64%11591562.18%
NVDA240503P008900002024-04-22 3:18PM EDT2024-05-0394.9796.2098.10-38.73-28.97%2931447.66%
NVDA240510P008900002024-04-22 3:18PM EDT2024-05-1097.1997.80101.05-37.36-27.77%916145.66%
NVDA240517P008900002024-04-22 2:37PM EDT2024-05-1798.70101.10103.35-36.84-27.18%214,02543.39%
NVDA240524P008900002024-04-22 11:52AM EDT2024-05-24126.38115.75118.45-18.05-12.50%2913157.25%
NVDA240531P008900002024-04-22 1:25PM EDT2024-05-31121.10117.50120.70-29.32-19.49%21754.22%
NVDA240621P008900002024-04-22 1:30PM EDT2024-06-21125.65124.70127.25-27.92-18.18%1967750.98%
NVDA240816P008900002024-04-22 1:14PM EDT2024-08-16142.80137.50140.25-15.52-9.80%47344.58%
NVDA241018P008900002024-04-22 3:45PM EDT2024-10-18155.27153.20158.95-25.28-14.00%410944.63%
NVDA241115P008900002024-04-12 10:08AM EDT2024-11-15118.50159.75162.050.00-45942.84%
NVDA250221P008900002024-04-22 1:03PM EDT2025-02-21182.70174.90182.65+15.15+9.04%31442.49%
NVDA260116P008900002024-04-19 3:57PM EDT2026-01-16236.40214.60220.750.00-13838.62%
NVDA260618P008900002024-04-12 11:02AM EDT2026-06-18202.08228.25234.550.00-1837.64%
NVDA261218P008900002024-04-22 11:59AM EDT2026-12-18248.00240.80252.95-4.10-1.63%239837.49%