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
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:980.00
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
NVDA240426C009800002024-04-19 3:57PM EDT2024-04-260.440.250.55-0.12-21.43%6351,17780.52%
NVDA240503C009800002024-04-19 3:59PM EDT2024-05-031.060.821.08-1.19-52.89%54785664.55%
NVDA240510C009800002024-04-19 3:56PM EDT2024-05-101.741.621.79-2.79-61.59%12116858.18%
NVDA240517C009800002024-04-19 3:58PM EDT2024-05-172.622.502.68-4.79-64.64%1,4043,92154.54%
NVDA240524C009800002024-04-19 3:41PM EDT2024-05-2411.0610.0010.90-12.86-53.76%12837868.33%
NVDA240531C009800002024-04-19 3:53PM EDT2024-05-3111.8511.2012.65-13.42-53.11%183564.88%
NVDA240621C009800002024-04-19 3:59PM EDT2024-06-2117.2416.7017.25-16.58-49.02%70683759.33%
NVDA240719C009800002024-04-19 3:59PM EDT2024-07-1923.5222.8523.50-20.28-46.30%29562155.15%
NVDA240816C009800002024-04-19 3:35PM EDT2024-08-1630.0029.8530.65-26.30-46.71%5227953.52%
NVDA240920C009800002024-04-19 3:11PM EDT2024-09-2045.0041.6042.70-23.40-34.21%291,29054.27%
NVDA241018C009800002024-04-19 3:36PM EDT2024-10-1848.6847.8049.05-29.72-37.91%126853.25%
NVDA241115C009800002024-04-19 2:12PM EDT2024-11-1566.4055.2056.40-20.30-23.41%1040353.11%
NVDA241220C009800002024-04-19 3:56PM EDT2024-12-2066.7564.8566.35-33.45-33.38%5839153.41%
NVDA250117C009800002024-04-19 3:59PM EDT2025-01-1771.0570.5071.95-34.85-32.91%6452452.87%
NVDA250221C009800002024-04-19 2:45PM EDT2025-02-2182.0079.1080.90-34.20-29.43%98853.06%
NVDA250321C009800002024-04-19 3:23PM EDT2025-03-2190.5085.3087.10-34.70-27.72%1418752.99%
NVDA250620C009800002024-04-19 2:39PM EDT2025-06-20113.80105.05106.75-46.63-29.07%48153.11%
NVDA251219C009800002024-04-19 3:46PM EDT2025-12-19140.00140.45142.45-52.26-27.18%108853.56%
NVDA260116C009800002024-04-18 3:43PM EDT2026-01-16194.10144.50146.600.00-226853.39%
NVDA260618C009800002024-04-19 11:26AM EDT2026-06-18190.33170.40172.45-46.72-19.71%96053.73%
NVDA261218C009800002024-04-19 2:50PM EDT2026-12-18207.86195.55200.50-46.88-18.40%64953.81%
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
NVDA240426P009800002024-04-18 9:33AM EDT2024-04-26134.20215.55220.500.00-21660.55%
NVDA240503P009800002024-04-19 3:39PM EDT2024-05-03215.43214.85220.55+80.55+59.72%177776.92%
NVDA240510P009800002024-04-19 3:16PM EDT2024-05-10208.45215.75222.15+68.10+48.52%4352.75%
NVDA240517P009800002024-04-18 10:39AM EDT2024-05-17132.38216.60221.150.00-830756.80%
NVDA240524P009800002024-04-18 9:35AM EDT2024-05-24157.80219.75226.600.00-4556.77%
NVDA240621P009800002024-04-19 10:02AM EDT2024-06-21233.45226.50231.05+75.74+48.02%448851.41%
NVDA240719P009800002024-04-15 3:43PM EDT2024-07-19155.31227.45235.300.00-20417349.71%
NVDA240816P009800002024-04-16 9:43AM EDT2024-08-16160.85234.15239.650.00-112247.05%
NVDA240920P009800002024-04-19 2:49PM EDT2024-09-20236.82241.80246.90+52.00+28.14%318846.21%
NVDA241018P009800002024-04-19 2:15PM EDT2024-10-18228.65245.10249.55+45.15+24.60%54544.05%
NVDA241115P009800002024-04-18 9:50AM EDT2024-11-15196.80249.30254.700.00-14543.73%
NVDA241220P009800002024-04-17 3:38PM EDT2024-12-20205.75254.90260.500.00-426843.21%
NVDA250117P009800002024-04-19 3:39PM EDT2025-01-17257.46255.65262.80+51.41+24.95%1026841.94%
NVDA250221P009800002024-04-17 2:28PM EDT2025-02-21209.80260.70270.000.00-22242.39%
NVDA250321P009800002024-04-12 12:24PM EDT2025-03-21198.50264.15273.650.00-84641.96%
NVDA250620P009800002024-04-18 10:39AM EDT2025-06-20227.07270.55285.300.00-86141.04%
NVDA251219P009800002024-04-11 1:42PM EDT2025-12-19229.05292.80298.400.00-148737.87%
NVDA260116P009800002024-04-04 12:13PM EDT2026-01-16235.10294.75300.500.00-88937.58%
NVDA260618P009800002024-04-08 11:12AM EDT2026-06-18257.35304.80317.150.00-91437.56%
NVDA261218P009800002024-04-16 11:12AM EDT2026-12-18271.27314.80329.700.00-41936.41%