香港股市 將在 7 小時 2 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
127.94-1.30 (-1.01%)
市場開市。 截至 02:28PM EDT。
價內期權
認購期權範圍2024年8月2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
NVDA240802C000750002024-07-15 12:16PM EDT75.0053.0052.7053.00-2.00-3.64%115297.66%
NVDA240802C000800002024-07-12 2:45PM EDT80.0052.1647.8548.200.00-17191.02%
NVDA240802C000850002024-07-15 2:09PM EDT85.0043.1043.0043.25-0.50-1.15%45290.04%
NVDA240802C000900002024-07-15 10:55AM EDT90.0040.5038.1038.30-0.45-1.10%28683.59%
NVDA240802C000910002024-07-10 10:15AM EDT91.0043.7237.1037.350.00-103082.72%
NVDA240802C000920002024-07-15 1:07PM EDT92.0036.7535.8036.25-3.83-9.44%51266.41%
NVDA240802C000930002024-07-15 12:10PM EDT93.0035.7734.9535.20+1.09+3.14%121668.95%
NVDA240802C000940002024-07-15 12:54PM EDT94.0034.9533.7034.15-0.45-1.27%13371.97%
NVDA240802C000950002024-07-11 10:41AM EDT95.0036.6033.1033.200.00-29269.82%
NVDA240802C000960002024-07-12 10:07AM EDT96.0034.6631.8532.100.00-54652.34%
NVDA240802C000970002024-07-09 10:25AM EDT97.0035.9531.0031.150.00-24760.94%
NVDA240802C000980002024-07-15 12:20PM EDT98.0030.0529.7530.25-7.35-19.65%219452.34%
NVDA240802C000990002024-07-15 12:18PM EDT99.0029.4029.0029.35-6.65-18.45%13662.79%
NVDA240802C001000002024-07-15 12:35PM EDT100.0029.0027.9028.20-3.17-9.85%3712,98453.42%
NVDA240802C001010002024-07-08 3:46PM EDT101.0028.0027.1027.450.00-365662.79%
NVDA240802C001020002024-07-15 2:10PM EDT102.0026.2326.3026.45-3.73-12.45%1,0004164.06%
NVDA240802C001030002024-07-15 12:13PM EDT103.0025.7024.9025.15-2.81-9.86%24553.42%
NVDA240802C001040002024-07-15 9:58AM EDT104.0024.9024.3524.40-1.65-6.21%510359.62%
NVDA240802C001050002024-07-15 12:26PM EDT105.0023.8623.2023.40-1.18-4.71%2,0101,86355.08%
NVDA240802C001060002024-07-15 11:58AM EDT106.0023.5022.0522.40-1.80-7.11%547650.39%
NVDA240802C001070002024-07-15 11:58AM EDT107.0022.3821.3021.65-0.77-3.33%16421355.66%
NVDA240802C001080002024-07-15 10:26AM EDT108.0022.0020.5520.70-0.20-0.90%110056.89%
NVDA240802C001090002024-07-15 1:11PM EDT109.0020.1519.3519.65-2.35-10.44%2,33986351.71%
NVDA240802C001100002024-07-15 1:59PM EDT110.0018.7818.6018.85-1.57-7.71%10570054.20%
NVDA240802C001110002024-07-15 1:26PM EDT111.0018.4017.5517.75-1.65-8.23%2516850.32%
NVDA240802C001120002024-07-15 1:11PM EDT112.0017.4416.8517.00-1.31-6.99%2725752.88%
NVDA240802C001130002024-07-15 1:11PM EDT113.0016.5016.0516.20-1.25-7.04%2825453.56%
NVDA240802C001140002024-07-15 1:34PM EDT114.0015.3714.8515.20-1.93-11.16%2127652.05%
NVDA240802C001150002024-07-15 1:26PM EDT115.0014.9014.1014.30-1.65-9.97%4050550.81%
NVDA240802C001160002024-07-15 11:42AM EDT116.0014.9013.4513.60-1.70-10.24%4529251.07%
NVDA240802C001170002024-07-15 11:47AM EDT117.0013.1012.5512.70-2.55-16.29%1081550.42%
NVDA240802C001180002024-07-15 1:01PM EDT118.0012.0512.0012.10-1.70-12.36%12458151.59%
NVDA240802C001190002024-07-15 12:17PM EDT119.0011.5511.2511.35-1.50-11.49%3547051.29%
NVDA240802C001200002024-07-15 2:09PM EDT120.0010.6510.3010.40-1.50-12.35%5673,37449.22%
NVDA240802C001210002024-07-15 2:10PM EDT121.009.909.9010.00-2.25-18.52%14679851.54%
NVDA240802C001220002024-07-15 2:11PM EDT122.009.309.109.20-1.15-11.00%1452,43350.10%
NVDA240802C001230002024-07-15 2:12PM EDT123.008.508.608.65-1.25-12.74%1822,69351.04%
NVDA240802C001240002024-07-15 1:43PM EDT124.008.157.807.90-0.85-9.44%3183,38949.88%
NVDA240802C001250002024-07-15 2:12PM EDT125.007.307.357.45-1.25-14.45%1,0474,98050.51%
NVDA240802C001260002024-07-15 2:03PM EDT126.006.906.806.90-0.90-11.54%1,8234,92650.46%
NVDA240802C001270002024-07-15 2:11PM EDT127.006.306.256.35-1.10-14.86%2,5163,89950.17%
NVDA240802C001280002024-07-15 2:12PM EDT128.005.805.805.85-0.95-14.18%5,5107,35150.29%
NVDA240802C001290002024-07-15 2:11PM EDT129.005.405.255.35-0.95-14.96%4,0674,69150.18%
NVDA240802C001300002024-07-15 2:13PM EDT130.004.804.804.90-1.05-17.95%6,43810,84550.05%
NVDA240802C001310002024-07-15 2:12PM EDT131.004.484.404.45-0.92-17.04%1,4203,43849.70%
NVDA240802C001320002024-07-15 2:13PM EDT132.004.004.004.10-1.10-21.57%1,4707,61749.98%
NVDA240802C001330002024-07-15 2:13PM EDT133.003.653.653.75-0.90-19.44%1,1462,72650.05%
NVDA240802C001340002024-07-15 2:08PM EDT134.003.353.303.40-0.80-19.28%6713,53749.90%
NVDA240802C001350002024-07-15 2:13PM EDT135.003.053.003.05-0.85-22.08%4,78910,97649.54%
NVDA240802C001360002024-07-15 2:06PM EDT136.002.792.802.83-0.71-20.29%5922,50550.02%
NVDA240802C001370002024-07-15 2:08PM EDT137.002.502.472.50-0.70-21.88%4171,96849.54%
NVDA240802C001380002024-07-15 1:58PM EDT138.002.292.272.30-0.62-21.31%1,2394,20850.00%
NVDA240802C001390002024-07-15 2:09PM EDT139.002.062.012.03-0.53-20.46%2,6583,58749.51%
NVDA240802C001400002024-07-15 2:12PM EDT140.001.831.791.80-0.50-21.46%5,02514,18149.24%
NVDA240802C001410002024-07-15 2:04PM EDT141.001.681.651.68-0.46-21.50%1,3221,53850.02%
NVDA240802C001420002024-07-15 2:05PM EDT142.001.491.481.50-0.45-23.20%5313,97049.95%
NVDA240802C001430002024-07-15 1:44PM EDT143.001.401.291.32-0.34-19.54%23487449.66%
NVDA240802C001440002024-07-15 1:44PM EDT144.001.241.151.17-0.48-27.91%4972,95249.56%
NVDA240802C001450002024-07-15 2:09PM EDT145.001.061.031.05-0.33-23.74%2,9114,06949.68%
NVDA240802C001460002024-07-15 2:05PM EDT146.000.970.940.95-0.48-33.10%11653649.95%
NVDA240802C001470002024-07-15 1:56PM EDT147.000.810.820.83-0.35-30.17%2671,37749.73%
NVDA240802C001480002024-07-15 2:04PM EDT148.000.770.740.76-0.33-30.00%43667350.00%
NVDA240802C001490002024-07-15 12:23PM EDT149.000.710.660.68-0.28-28.28%9256450.12%
NVDA240802C001500002024-07-15 2:12PM EDT150.000.590.580.59-0.19-24.36%2,87612,88350.00%
NVDA240802C001520002024-07-15 2:04PM EDT152.000.490.460.48-0.17-25.76%1,3773,14550.39%
NVDA240802C001550002024-07-15 1:56PM EDT155.000.340.330.35-0.13-27.66%1,6734,08651.03%
NVDA240802C001600002024-07-15 2:12PM EDT160.000.200.200.21-0.08-28.57%1,6329,22752.44%
NVDA240802C001650002024-07-15 1:54PM EDT165.000.130.120.13-0.03-18.75%1432,37353.91%
NVDA240802C001700002024-07-15 2:07PM EDT170.000.080.080.09-0.04-33.33%5972,49855.86%
NVDA240802C001750002024-07-15 1:17PM EDT175.000.070.050.070.00-1481,42858.01%
NVDA240802C001800002024-07-15 1:11PM EDT180.000.040.040.05-0.02-33.33%2453,27760.55%
NVDA240802C001850002024-07-15 1:51PM EDT185.000.030.030.04-0.02-40.00%2332,46962.89%
NVDA240802C001900002024-07-15 2:12PM EDT190.000.030.030.04-0.01-25.00%516,20766.80%
NVDA240802C001950002024-07-15 1:21PM EDT195.000.030.020.030.00-121,16367.97%
NVDA240802C002000002024-07-15 1:09PM EDT200.000.030.020.030.00-1,32110,36771.88%
NVDA240802C002050002024-07-15 1:12PM EDT205.000.020.010.03-0.01-33.33%1161473.44%
NVDA240802C002100002024-07-15 12:45PM EDT210.000.020.000.020.00-1819171.88%
NVDA240802C002150002024-07-15 12:21PM EDT215.000.030.010.02+0.01+50.00%1854878.13%
NVDA240802C002200002024-07-15 11:58AM EDT220.000.020.000.020.00-51,07078.13%
認沽盤範圍2024年8月2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
NVDA240802P000750002024-07-15 1:43PM EDT75.000.040.030.040.00-1407,16891.80%
NVDA240802P000800002024-07-15 11:23AM EDT80.000.050.040.050.00-3417,35283.98%
NVDA240802P000850002024-07-15 12:22PM EDT85.000.060.050.07-0.01-14.29%1,5114,24676.76%
NVDA240802P000900002024-07-15 1:16PM EDT90.000.070.070.08-0.02-22.22%3035,59969.14%
NVDA240802P000910002024-07-15 1:12PM EDT91.000.080.080.09-0.07-46.67%139668.36%
NVDA240802P000920002024-07-15 10:20AM EDT92.000.100.090.100.00-1716467.38%
NVDA240802P000930002024-07-15 11:56AM EDT93.000.100.100.11-0.05-33.33%210166.41%
NVDA240802P000940002024-07-15 12:03PM EDT94.000.100.100.12-0.03-23.08%6419464.84%
NVDA240802P000950002024-07-15 1:44PM EDT95.000.130.120.13-0.01-7.14%6884564.16%
NVDA240802P000960002024-07-15 1:22PM EDT96.000.120.120.14-0.03-20.00%2911,07662.60%
NVDA240802P000970002024-07-15 1:22PM EDT97.000.140.130.15-0.04-22.22%717961.33%
NVDA240802P000980002024-07-15 12:11PM EDT98.000.150.150.16-0.02-11.76%4737560.35%
NVDA240802P000990002024-07-15 1:10PM EDT99.000.170.170.18-0.04-19.05%5128759.57%
NVDA240802P001000002024-07-15 2:04PM EDT100.000.190.180.19-0.03-13.64%82719,66558.20%
NVDA240802P001010002024-07-15 1:03PM EDT101.000.190.210.22-0.04-17.39%750257.72%
NVDA240802P001020002024-07-15 1:57PM EDT102.000.230.240.25-0.04-14.81%5045057.03%
NVDA240802P001030002024-07-15 1:52PM EDT103.000.250.260.27+0.01+4.17%10258155.81%
NVDA240802P001040002024-07-15 2:10PM EDT104.000.300.290.30-0.01-3.23%15650454.88%
NVDA240802P001050002024-07-15 1:20PM EDT105.000.320.330.35-0.05-13.51%1111,58954.39%
NVDA240802P001060002024-07-15 1:07PM EDT106.000.350.380.39-0.02-5.41%611,25853.71%
NVDA240802P001070002024-07-15 1:53PM EDT107.000.410.450.47+0.04+10.81%13779753.71%
NVDA240802P001080002024-07-15 1:52PM EDT108.000.460.490.51-0.07-13.21%853,86552.54%
NVDA240802P001090002024-07-15 2:06PM EDT109.000.560.570.59-0.02-3.45%1086,97752.20%
NVDA240802P001100002024-07-15 2:10PM EDT110.000.650.650.67-0.02-2.99%5178,55951.66%
NVDA240802P001110002024-07-15 1:38PM EDT111.000.760.740.76+0.21+38.18%631,92951.10%
NVDA240802P001120002024-07-15 1:54PM EDT112.000.860.860.89+0.09+11.69%666,71650.98%
NVDA240802P001130002024-07-15 2:13PM EDT113.001.021.021.01+0.03+3.03%2387,51250.88%
NVDA240802P001140002024-07-15 2:13PM EDT114.001.161.141.17+0.06+5.61%2513,28950.49%
NVDA240802P001150002024-07-15 2:12PM EDT115.001.311.311.33+0.03+2.34%9236,48550.24%
NVDA240802P001160002024-07-15 2:13PM EDT116.001.551.481.51+0.10+7.25%1572,51950.10%
NVDA240802P001170002024-07-15 2:11PM EDT117.001.671.751.770.00-3153,26450.42%
NVDA240802P001180002024-07-15 1:52PM EDT118.001.811.891.92-0.06-3.21%5203,06149.41%
NVDA240802P001190002024-07-15 2:12PM EDT119.002.152.182.22+0.05+2.38%5722,54249.78%
NVDA240802P001200002024-07-15 2:12PM EDT120.002.492.492.52+0.14+5.96%2,7439,83049.85%
NVDA240802P001210002024-07-15 2:10PM EDT121.002.752.722.76+0.30+12.24%1761,22849.06%
NVDA240802P001220002024-07-15 2:06PM EDT122.003.103.053.10+0.16+5.44%4981,98149.04%
NVDA240802P001230002024-07-15 2:08PM EDT123.003.453.453.55+0.15+4.55%3266,95749.78%
NVDA240802P001240002024-07-15 2:09PM EDT124.003.803.904.00+0.15+4.11%4472,23250.24%
NVDA240802P001250002024-07-15 2:12PM EDT125.004.314.204.30+0.25+6.22%7076,66649.10%
NVDA240802P001260002024-07-15 2:13PM EDT126.004.804.804.90+0.35+7.87%3523,87150.38%
NVDA240802P001270002024-07-15 2:07PM EDT127.005.165.205.25+0.26+5.31%4661,72849.22%
NVDA240802P001280002024-07-15 1:56PM EDT128.005.655.605.70+0.25+4.63%5303,93648.71%
NVDA240802P001290002024-07-15 2:09PM EDT129.006.196.306.40+0.29+4.92%5282,23750.10%
NVDA240802P001300002024-07-15 2:12PM EDT130.006.856.957.00+0.52+8.21%1,1326,61450.18%
NVDA240802P001310002024-07-15 1:45PM EDT131.007.257.507.60+0.45+6.62%3991,10950.05%
NVDA240802P001320002024-07-15 2:13PM EDT132.008.188.058.15+1.00+14.39%1601,25849.90%
NVDA240802P001330002024-07-15 2:05PM EDT133.008.458.658.75+1.60+23.36%3702,36149.51%
NVDA240802P001340002024-07-15 1:56PM EDT134.009.409.459.55+0.96+11.37%812,72350.27%
NVDA240802P001350002024-07-15 1:36PM EDT135.009.9510.1510.25+0.70+7.57%1961,63750.37%
NVDA240802P001360002024-07-15 1:56PM EDT136.0010.8010.8510.95+1.90+21.35%4953,11550.27%
NVDA240802P001370002024-07-15 11:44AM EDT137.0010.5011.4511.60+0.05+0.48%1286649.94%
NVDA240802P001380002024-07-15 1:21PM EDT138.0011.8512.2512.35+1.80+17.91%1312,37049.89%
NVDA240802P001390002024-07-15 10:09AM EDT139.0011.6312.9513.10+0.41+3.65%1727349.63%
NVDA240802P001400002024-07-15 1:38PM EDT140.0013.7213.8013.95+1.17+9.32%7694,06550.27%
NVDA240802P001410002024-07-15 1:13PM EDT141.0014.2514.5514.70+2.35+19.75%23755349.56%
NVDA240802P001420002024-07-15 12:39PM EDT142.0014.7515.3015.45+1.97+15.41%2812,03348.58%
NVDA240802P001430002024-07-15 1:32PM EDT143.0015.9516.2516.50-0.40-2.45%101,08451.22%
NVDA240802P001440002024-07-12 10:44AM EDT144.0014.9017.2017.300.00-214350.54%
NVDA240802P001450002024-07-11 1:54PM EDT145.0018.0518.1018.450.00-603552.08%
NVDA240802P001460002024-07-15 12:13PM EDT146.0018.6018.8518.90+1.40+8.14%28648.19%
NVDA240802P001470002024-07-12 1:37PM EDT147.0016.9519.8020.000.00-56951.56%
NVDA240802P001480002024-07-11 12:44PM EDT148.0019.1120.8520.900.00-667551.17%
NVDA240802P001490002024-07-15 9:39AM EDT149.0020.0021.6021.90-0.04-0.20%105050.51%
NVDA240802P001500002024-07-15 12:48PM EDT150.0021.8722.5522.85+1.02+4.89%230951.12%
NVDA240802P001520002024-06-24 1:14PM EDT152.0033.4324.1524.750.00-5555.23%
NVDA240802P001550002024-07-05 9:30AM EDT155.0028.4527.1027.400.00-1251.07%
NVDA240802P001600002024-07-10 9:50AM EDT160.0026.5732.3032.700.00-5012860.60%
NVDA240802P001650002024-06-18 2:55PM EDT165.0029.9537.2037.850.00--067.68%
NVDA240802P001750002024-06-20 1:55PM EDT175.0044.0047.0547.400.00--066.80%
NVDA240802P001800002024-07-11 12:08PM EDT180.0049.7551.9052.750.00---77.15%
NVDA240802P001900002024-06-18 9:30AM EDT190.0058.7561.9562.800.00--089.36%
NVDA240802P002000002024-06-28 11:53AM EDT200.0073.8072.1072.850.00-40103.13%
NVDA240802P002050002024-06-28 11:53AM EDT205.0078.7376.9077.750.00-40100.29%
NVDA240802P002100002024-07-12 3:00PM EDT210.0078.2081.9082.650.00--1101.27%