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
887.59-18.57 (-2.05%)
市場開市。 截至 01:00PM EDT。
價內期權
拍板:970.00
認購期權範圍2024年4月12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
NVDA240412C009700002024-04-12 12:22PM EDT2024-04-120.010.000.01-0.13-92.86%8693,37553.13%
NVDA240419C009700002024-04-12 12:45PM EDT2024-04-191.741.731.78-2.01-53.46%1,9513,47640.92%
NVDA240426C009700002024-04-12 12:42PM EDT2024-04-266.006.056.20-3.50-36.84%11676942.32%
NVDA240503C009700002024-04-12 12:43PM EDT2024-05-0311.1511.1011.30-4.95-30.75%11161443.56%
NVDA240510C009700002024-04-12 10:57AM EDT2024-05-1018.1515.4015.75-3.10-14.59%275943.70%
NVDA240517C009700002024-04-12 12:44PM EDT2024-05-1719.9120.1520.45-6.19-23.72%3992,93044.32%
NVDA240524C009700002024-04-12 12:29PM EDT2024-05-2442.8041.5042.30-7.15-14.31%2517759.99%
NVDA240621C009700002024-04-12 12:03PM EDT2024-06-2156.4553.4053.75-5.76-9.26%192,33854.48%
NVDA240816C009700002024-04-12 10:55AM EDT2024-08-1675.9775.5076.45-7.38-8.85%129851.66%
NVDA240920C009700002024-04-12 10:36AM EDT2024-09-2096.4092.9094.00-5.20-5.12%388253.19%
NVDA241018C009700002024-04-12 12:16PM EDT2024-10-18103.45101.60102.35+5.35+5.45%18152.45%
NVDA241115C009700002024-04-12 11:09AM EDT2024-11-15113.18112.20113.15-9.07-7.42%811652.88%
NVDA241220C009700002024-04-11 12:46PM EDT2024-12-20128.53124.20125.100.00-527253.15%
NVDA250117C009700002024-04-11 2:25PM EDT2025-01-17135.30130.80131.80-3.10-2.24%165752.57%
NVDA250221C009700002024-04-12 10:37AM EDT2025-02-21144.70141.90143.10+1.63+1.14%716552.98%
NVDA250620C009700002024-04-09 1:20PM EDT2025-06-20148.51173.15174.350.00-1111853.28%
NVDA251219C009700002024-04-12 9:36AM EDT2025-12-19219.70214.40215.85-3.65-1.63%26653.87%
NVDA260116C009700002024-04-11 12:43PM EDT2026-01-16225.59219.05220.500.00-16353.70%
NVDA260618C009700002024-04-11 3:01PM EDT2026-06-18256.63248.75250.400.00-317854.17%
NVDA261218C009700002024-04-10 9:58AM EDT2026-12-18269.05279.45282.450.00-869254.54%
認沽盤範圍2024年4月12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
NVDA240412P009700002024-04-12 12:17PM EDT2024-04-1281.5083.2587.55+5.45+7.17%121131.69%
NVDA240419P009700002024-04-12 12:29PM EDT2024-04-1983.6085.8087.15+17.26+26.02%1054050.76%
NVDA240426P009700002024-04-12 10:42AM EDT2024-04-2688.1789.2590.55+15.42+21.20%132246.53%
NVDA240503P009700002024-04-12 11:29AM EDT2024-05-0388.0693.5094.05-14.19-13.88%12644.09%
NVDA240510P009700002024-04-12 11:46AM EDT2024-05-1090.4396.8099.05+8.55+10.44%22744.81%
NVDA240517P009700002024-04-12 11:29AM EDT2024-05-1795.39100.50101.90+9.44+10.98%4124343.31%
NVDA240621P009700002024-04-12 10:48AM EDT2024-06-21128.65129.10130.20+12.40+10.67%475050.28%
NVDA240816P009700002024-04-11 3:44PM EDT2024-08-16132.60143.15146.350.00-168145.83%
NVDA240920P009700002024-04-12 11:05AM EDT2024-09-20157.70157.50158.85+9.85+6.66%225945.95%
NVDA241018P009700002024-04-11 2:00PM EDT2024-10-18155.13163.15164.550.00-15644.68%
NVDA241115P009700002024-04-12 11:06AM EDT2024-11-15169.50169.50170.70+9.50+5.94%219243.97%
NVDA241220P009700002024-04-12 11:37AM EDT2024-12-20173.30177.50178.95+4.50+2.67%425343.63%
NVDA250117P009700002024-04-10 11:12AM EDT2025-01-17176.20181.90183.50-14.15-7.43%240642.87%
NVDA250221P009700002024-04-08 10:58AM EDT2025-02-21191.30188.60191.800.00-21942.95%
NVDA250620P009700002024-04-12 11:01AM EDT2025-06-20207.85206.25208.95-4.85-2.28%211041.05%
NVDA251219P009700002024-04-11 10:42AM EDT2025-12-19228.55229.15232.250.00-154339.54%
NVDA260116P009700002024-04-11 11:40AM EDT2026-01-16229.55231.50234.300.00-22939.11%
NVDA260618P009700002024-03-26 2:14PM EDT2026-06-18233.90247.05249.500.00-10938.09%
NVDA261218P009700002024-04-11 1:43PM EDT2026-12-18257.50260.85266.700.00-22037.35%