香港股市 將收市,收市時間:3 小時 7 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
846.71+6.36 (+0.76%)
收市:04:00PM EDT
842.25 -4.46 (-0.53%)
收市後: 07:59PM EDT
價內期權
拍板:900.00
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
NVDA240419C009000002024-04-18 3:59PM EDT2024-04-190.180.000.000.00-50,171025.00%
NVDA240426C009000002024-04-18 3:59PM EDT2024-04-265.630.000.000.00-14,69706.25%
NVDA240503C009000002024-04-18 3:59PM EDT2024-05-0312.440.000.000.00-1,41806.25%
NVDA240510C009000002024-04-18 3:52PM EDT2024-05-1018.260.000.000.00-56406.25%
NVDA240517C009000002024-04-18 3:59PM EDT2024-05-1722.760.000.000.00-5,31803.13%
NVDA240524C009000002024-04-18 3:59PM EDT2024-05-2445.550.000.000.00-36803.13%
NVDA240531C009000002024-04-18 3:43PM EDT2024-05-3150.550.000.000.00-47903.13%
NVDA240621C009000002024-04-18 3:59PM EDT2024-06-2157.590.000.000.00-75103.13%
NVDA240719C009000002024-04-18 3:59PM EDT2024-07-1968.300.000.000.00-52703.13%
NVDA240816C009000002024-04-18 3:40PM EDT2024-08-1679.700.000.000.00-6201.56%
NVDA240920C009000002024-04-18 3:54PM EDT2024-09-2096.100.000.000.00-15801.56%
NVDA241018C009000002024-04-18 1:53PM EDT2024-10-18103.880.000.000.00-1901.56%
NVDA241115C009000002024-04-18 1:04PM EDT2024-11-15116.320.000.000.00-9601.56%
NVDA241220C009000002024-04-18 3:49PM EDT2024-12-20128.100.000.000.00-5301.56%
NVDA250117C009000002024-04-18 3:44PM EDT2025-01-17136.000.000.000.00-53501.56%
NVDA250221C009000002024-04-18 2:38PM EDT2025-02-21144.120.000.000.00-801.56%
NVDA250321C009000002024-04-18 3:58PM EDT2025-03-21152.300.000.000.00-3601.56%
NVDA250620C009000002024-04-18 3:37PM EDT2025-06-20176.450.000.000.00-2301.56%
NVDA251219C009000002024-04-18 2:21PM EDT2025-12-19213.980.000.000.00-300.78%
NVDA260116C009000002024-04-18 1:50PM EDT2026-01-16219.000.000.000.00-1000.78%
NVDA260618C009000002024-04-18 12:34PM EDT2026-06-18253.940.000.000.00-200.78%
NVDA261218C009000002024-04-18 2:18PM EDT2026-12-18277.700.000.000.00-2000.78%
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
NVDA240419P009000002024-04-18 3:59PM EDT2024-04-1952.350.000.000.00-1,28800.00%
NVDA240426P009000002024-04-18 3:59PM EDT2024-04-2657.700.000.000.00-60700.00%
NVDA240503P009000002024-04-18 3:50PM EDT2024-05-0362.680.000.000.00-13400.00%
NVDA240510P009000002024-04-18 2:14PM EDT2024-05-1069.050.000.000.00-2300.00%
NVDA240517P009000002024-04-18 3:59PM EDT2024-05-1772.700.000.000.00-16400.00%
NVDA240524P009000002024-04-18 3:44PM EDT2024-05-2491.130.000.000.00-2000.00%
NVDA240531P009000002024-04-18 12:58PM EDT2024-05-3191.460.000.000.00-500.00%
NVDA240621P009000002024-04-18 3:55PM EDT2024-06-21103.500.000.000.00-8100.00%
NVDA240719P009000002024-04-18 3:46PM EDT2024-07-19109.600.000.000.00-6500.00%
NVDA240816P009000002024-04-18 12:52PM EDT2024-08-16115.350.000.000.00-800.00%
NVDA240920P009000002024-04-18 1:04PM EDT2024-09-20128.500.000.000.00-1300.00%
NVDA241018P009000002024-04-18 3:24PM EDT2024-10-18136.600.000.000.00-3400.00%
NVDA241115P009000002024-04-15 1:41PM EDT2024-11-15134.650.000.000.00-700.00%
NVDA241220P009000002024-04-18 10:00AM EDT2024-12-20153.830.000.000.00-100.00%
NVDA250117P009000002024-04-18 2:20PM EDT2025-01-17155.490.000.000.00-41400.00%
NVDA250221P009000002024-04-18 3:18PM EDT2025-02-21162.050.000.000.00-100.00%
NVDA250321P009000002024-04-18 3:18PM EDT2025-03-21167.180.000.000.00-100.00%
NVDA250620P009000002024-04-18 2:40PM EDT2025-06-20180.380.000.000.00-100.00%
NVDA251219P009000002024-04-18 12:13PM EDT2025-12-19197.000.000.000.00-100.00%
NVDA260116P009000002024-04-18 12:13PM EDT2026-01-16199.900.000.000.00-100.00%
NVDA260618P009000002024-04-11 2:31PM EDT2026-06-18199.700.000.000.00-600.00%
NVDA261218P009000002024-04-16 10:32AM EDT2026-12-18224.590.000.000.00-400.00%