香港股市 將收市,收市時間:36 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
209.43+14.06 (+7.20%)
收市價: 04:00PM EST
210.55 +1.12 (+0.53%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230203C000700002023-02-01 3:59PM EST70.00139.300.000.000.00-6900.00%
NVDA230203C000850002023-01-27 1:10PM EST85.00118.420.000.000.00-300.00%
NVDA230203C000950002023-01-26 2:42PM EST95.00102.310.000.000.00-100.00%
NVDA230203C001000002023-01-27 10:21AM EST100.00100.250.000.000.00-100.00%
NVDA230203C001050002023-01-24 11:28AM EST105.0086.710.000.000.00-400.00%
NVDA230203C001100002023-01-27 1:07PM EST110.0093.250.000.000.00-100.00%
NVDA230203C001150002023-01-20 1:04PM EST115.0060.170.000.000.00-200.00%
NVDA230203C001200002023-02-01 3:21PM EST120.0089.800.000.000.00-400.00%
NVDA230203C001250002023-01-31 12:04PM EST125.0069.400.000.000.00-100.00%
NVDA230203C001290002023-01-27 10:32AM EST129.0072.300.000.000.00-200.00%
NVDA230203C001300002023-02-01 12:03PM EST130.0070.930.000.000.00-8000.00%
NVDA230203C001310002023-01-06 10:11AM EST131.0016.050.000.000.00-100.00%
NVDA230203C001320002023-01-25 12:59PM EST132.0056.900.000.000.00-200.00%
NVDA230203C001330002023-01-30 11:07AM EST133.0062.700.000.000.00-300.00%
NVDA230203C001340002023-01-11 10:20AM EST134.0025.810.000.000.00-200.00%
NVDA230203C001350002023-01-30 1:04PM EST135.0059.400.000.000.00-400.00%
NVDA230203C001360002023-01-06 9:48AM EST136.0012.200.000.000.00-100.00%
NVDA230203C001370002023-01-27 1:04PM EST137.0066.800.000.000.00-100.00%
NVDA230203C001380002023-01-31 3:40PM EST138.0056.780.000.000.00-100.00%
NVDA230203C001390002023-01-30 10:22AM EST139.0058.910.000.000.00-200.00%
NVDA230203C001400002023-02-01 3:01PM EST140.0067.630.000.000.00-200.00%
NVDA230203C001410002023-02-01 10:19AM EST141.0059.030.000.000.00-1400.00%
NVDA230203C001420002023-01-30 3:06PM EST142.0052.240.000.000.00-500.00%
NVDA230203C001430002023-02-01 9:57AM EST143.0056.290.000.000.00-100.00%
NVDA230203C001440002023-01-30 12:18PM EST144.0051.490.000.000.00-200.00%
NVDA230203C001450002023-02-01 10:18AM EST145.0055.170.000.000.00-300.00%
NVDA230203C001460002023-01-31 3:13PM EST146.0050.850.000.000.00-100.00%
NVDA230203C001470002023-01-27 10:31AM EST147.0054.100.000.000.00-100.00%
NVDA230203C001480002023-02-01 10:18AM EST148.0052.170.000.000.00-100.00%
NVDA230203C001490002023-02-01 3:26PM EST149.0060.880.000.000.00-100.00%
NVDA230203C001500002023-02-01 3:51PM EST150.0059.000.000.000.00-6100.00%
NVDA230203C001525002023-02-01 3:50PM EST152.5056.520.000.000.00-300.00%
NVDA230203C001550002023-02-01 1:44PM EST155.0047.390.000.000.00-4500.00%
NVDA230203C001575002023-02-01 3:40PM EST157.5054.440.000.000.00-300.00%
NVDA230203C001600002023-02-01 3:53PM EST160.0048.860.000.000.00-5000.00%
NVDA230203C001625002023-02-01 3:10PM EST162.5047.720.000.000.00-1500.00%
NVDA230203C001650002023-02-01 3:48PM EST165.0045.000.000.000.00-5000.00%
NVDA230203C001675002023-02-01 3:52PM EST167.5041.700.000.000.00-1200.00%
NVDA230203C001700002023-02-01 3:55PM EST170.0039.450.000.000.00-7400.00%
NVDA230203C001725002023-02-01 3:39PM EST172.5038.900.000.000.00-2300.00%
NVDA230203C001750002023-02-01 3:57PM EST175.0034.100.000.000.00-5000.00%
NVDA230203C001775002023-02-01 3:39PM EST177.5034.180.000.000.00-3,31800.00%
NVDA230203C001800002023-02-01 3:59PM EST180.0029.450.000.000.00-4,41400.00%
NVDA230203C001825002023-02-01 3:52PM EST182.5026.920.000.000.00-54000.00%
NVDA230203C001850002023-02-01 3:58PM EST185.0024.860.000.000.00-1,79200.00%
NVDA230203C001875002023-02-01 3:39PM EST187.5024.050.000.000.00-12800.00%
NVDA230203C001900002023-02-01 3:50PM EST190.0018.750.000.000.00-1,44000.00%
NVDA230203C001925002023-02-01 3:55PM EST192.5017.200.000.000.00-55000.00%
NVDA230203C001950002023-02-01 3:59PM EST195.0015.100.000.000.00-6,33900.00%
NVDA230203C001975002023-02-01 3:59PM EST197.5012.500.000.000.00-7,78200.00%
NVDA230203C002000002023-02-01 3:59PM EST200.0010.540.000.000.00-28,79800.00%
NVDA230203C002025002023-02-01 3:59PM EST202.508.600.000.000.00-19,46100.00%
NVDA230203C002050002023-02-01 3:59PM EST205.006.800.000.000.00-34,61800.00%
NVDA230203C002075002023-02-01 3:59PM EST207.505.200.000.000.00-13,90800.00%
NVDA230203C002100002023-02-01 3:59PM EST210.003.800.000.000.00-41,22301.56%
NVDA230203C002125002023-02-01 3:59PM EST212.502.770.000.000.00-10,27206.25%
NVDA230203C002150002023-02-01 3:59PM EST215.001.870.000.000.00-19,18806.25%
NVDA230203C002175002023-02-01 3:59PM EST217.501.260.000.000.00-4,545012.50%
NVDA230203C002200002023-02-01 3:59PM EST220.000.790.000.000.00-10,964012.50%
NVDA230203C002225002023-02-01 3:59PM EST222.500.490.000.000.00-2,724025.00%
NVDA230203C002250002023-02-01 3:59PM EST225.000.300.000.000.00-3,152025.00%
NVDA230203C002275002023-02-01 3:59PM EST227.500.180.000.000.00-1,064025.00%
NVDA230203C002300002023-02-01 3:59PM EST230.000.100.000.000.00-2,355025.00%
NVDA230203C002325002023-02-01 3:58PM EST232.500.070.000.000.00-400025.00%
NVDA230203C002350002023-02-01 3:59PM EST235.000.040.000.000.00-2,553025.00%
NVDA230203C002400002023-02-01 3:57PM EST240.000.020.000.000.00-1,236050.00%
NVDA230203C002450002023-02-01 3:53PM EST245.000.010.000.000.00-166050.00%
NVDA230203C002500002023-02-01 3:50PM EST250.000.010.000.000.00-346050.00%
NVDA230203C002550002023-02-01 3:59PM EST255.000.010.000.000.00-101050.00%
NVDA230203C002600002023-02-01 12:38PM EST260.000.010.000.000.00-6050.00%
認沽盤範圍2023年2月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230203P000700002023-01-13 11:11AM EST70.000.010.000.000.00-1050.00%
NVDA230203P000750002023-01-13 10:02AM EST75.000.010.000.000.00-10050.00%
NVDA230203P000800002023-01-09 3:00PM EST80.000.020.000.000.00-4050.00%
NVDA230203P000850002023-01-17 2:38PM EST85.000.010.000.000.00-209050.00%
NVDA230203P000900002023-01-17 2:45PM EST90.000.010.000.000.00-375050.00%
NVDA230203P000950002023-01-30 9:33AM EST95.000.010.000.000.00-6050.00%
NVDA230203P001000002023-01-24 9:32AM EST100.000.010.000.000.00-3050.00%
NVDA230203P001050002023-01-25 1:42PM EST105.000.010.000.000.00-1050.00%
NVDA230203P001100002023-01-30 9:42AM EST110.000.010.000.000.00-1050.00%
NVDA230203P001150002023-01-30 11:08AM EST115.000.010.000.000.00-10100.00%
NVDA230203P001200002023-02-01 10:39AM EST120.000.010.000.000.00-2050.00%
NVDA230203P001250002023-01-27 3:06PM EST125.000.010.000.000.00-146050.00%
NVDA230203P001290002023-01-30 2:00PM EST129.000.010.000.000.00-4050.00%
NVDA230203P001300002023-02-01 2:48PM EST130.000.010.000.000.00-2050.00%
NVDA230203P001310002023-01-27 2:05PM EST131.000.010.000.000.00-131050.00%
NVDA230203P001320002023-01-30 11:21AM EST132.000.010.000.000.00-3050.00%
NVDA230203P001330002023-01-31 10:06AM EST133.000.010.000.000.00-1050.00%
NVDA230203P001340002023-02-01 1:35PM EST134.000.010.000.000.00-3050.00%
NVDA230203P001350002023-01-30 12:56PM EST135.000.010.000.000.00-33050.00%
NVDA230203P001360002023-01-30 1:21PM EST136.000.010.000.000.00-1050.00%
NVDA230203P001370002023-01-31 11:41AM EST137.000.010.000.000.00-4050.00%
NVDA230203P001380002023-02-01 3:30PM EST138.000.010.000.000.00-21050.00%
NVDA230203P001390002023-01-30 10:40AM EST139.000.010.000.000.00-104050.00%
NVDA230203P001400002023-02-01 3:27PM EST140.000.010.000.000.00-8050.00%
NVDA230203P001410002023-01-31 10:01AM EST141.000.020.000.000.00-2050.00%
NVDA230203P001420002023-02-01 10:33AM EST142.000.010.000.000.00-4050.00%
NVDA230203P001430002023-02-01 9:30AM EST143.000.030.000.000.00-1050.00%
NVDA230203P001440002023-02-01 3:06PM EST144.000.010.000.000.00-1050.00%
NVDA230203P001450002023-02-01 3:07PM EST145.000.010.000.000.00-4050.00%
NVDA230203P001460002023-01-30 3:50PM EST146.000.020.000.000.00-27050.00%
NVDA230203P001470002023-01-31 1:25PM EST147.000.020.000.000.00-99050.00%
NVDA230203P001480002023-02-01 1:28PM EST148.000.010.000.000.00-34050.00%
NVDA230203P001490002023-02-01 1:28PM EST149.000.010.000.000.00-21050.00%
NVDA230203P001500002023-02-01 3:51PM EST150.000.010.000.000.00-230050.00%
NVDA230203P001525002023-02-01 3:12PM EST152.500.010.000.000.00-169050.00%
NVDA230203P001550002023-02-01 3:43PM EST155.000.010.000.000.00-259050.00%
NVDA230203P001575002023-02-01 3:20PM EST157.500.010.000.000.00-250050.00%
NVDA230203P001600002023-02-01 11:52AM EST160.000.010.000.000.00-732050.00%
NVDA230203P001625002023-02-01 3:57PM EST162.500.010.000.000.00-154050.00%
NVDA230203P001650002023-02-01 3:50PM EST165.000.010.000.000.00-1,809050.00%
NVDA230203P001675002023-02-01 3:54PM EST167.500.020.000.000.00-1,210050.00%
NVDA230203P001700002023-02-01 3:58PM EST170.000.020.000.000.00-4,591050.00%
NVDA230203P001725002023-02-01 3:57PM EST172.500.030.000.000.00-1,507050.00%
NVDA230203P001750002023-02-01 3:58PM EST175.000.050.000.000.00-6,796050.00%
NVDA230203P001775002023-02-01 3:59PM EST177.500.030.000.000.00-4,522050.00%
NVDA230203P001800002023-02-01 3:59PM EST180.000.040.000.000.00-12,869050.00%
NVDA230203P001825002023-02-01 3:59PM EST182.500.060.000.000.00-4,882050.00%
NVDA230203P001850002023-02-01 3:59PM EST185.000.090.000.000.00-11,085050.00%
NVDA230203P001875002023-02-01 3:59PM EST187.500.140.000.000.00-8,507025.00%
NVDA230203P001900002023-02-01 3:59PM EST190.000.200.000.000.00-25,805025.00%
NVDA230203P001925002023-02-01 3:59PM EST192.500.290.000.000.00-6,633025.00%
NVDA230203P001950002023-02-01 3:59PM EST195.000.440.000.000.00-16,300025.00%
NVDA230203P001975002023-02-01 3:59PM EST197.500.670.000.000.00-16,660025.00%
NVDA230203P002000002023-02-01 3:59PM EST200.000.990.000.000.00-29,066012.50%
NVDA230203P002025002023-02-01 3:59PM EST202.501.550.000.000.00-5,031012.50%
NVDA230203P002050002023-02-01 3:59PM EST205.002.240.000.000.00-8,22606.25%
NVDA230203P002075002023-02-01 3:59PM EST207.503.190.000.000.00-3,35903.13%
NVDA230203P002100002023-02-01 3:59PM EST210.004.350.000.000.00-5,00900.00%
NVDA230203P002125002023-02-01 3:59PM EST212.505.800.000.000.00-54800.00%
NVDA230203P002150002023-02-01 3:59PM EST215.007.250.000.000.00-41300.00%
NVDA230203P002175002023-02-01 3:54PM EST217.509.700.000.000.00-11500.00%
NVDA230203P002200002023-02-01 3:47PM EST220.0010.480.000.000.00-20000.00%
NVDA230203P002225002023-02-01 3:36PM EST222.5012.000.000.000.00-5300.00%
NVDA230203P002250002023-02-01 3:00PM EST225.0017.250.000.000.00-3800.00%
NVDA230203P002275002023-01-25 11:52AM EST227.5038.000.000.000.00--00.00%
NVDA230203P002300002023-01-30 3:12PM EST230.0036.530.000.000.00-1100.00%
NVDA230203P002325002023-02-01 2:09PM EST232.5029.000.000.000.00-400.00%
NVDA230203P002350002023-01-31 11:07AM EST235.0038.000.000.000.00-200.00%
NVDA230203P002400002023-02-01 3:48PM EST240.0030.200.000.000.00-4200.00%
NVDA230203P002450002023-02-01 11:25AM EST245.0043.680.000.000.00-200.00%
NVDA230203P002500002023-02-01 2:51PM EST250.0041.650.000.000.00-800.00%