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
114.25-8.34 (-6.80%)
收市:04:00PM EDT
113.73 -0.52 (-0.46%)
市前: 08:56AM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2025年2月21日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
118.700.00-20515,7170.500.010.00--2,740
119.150.00-402201.000.010.00--250
86.990.00---1.500.040.00--830
86.490.00---2.000.010.00-108,605
84.460.00---2.500.030.00---
84.000.00---3.500.010.00-4301,031
117.600.00--14.00-----
125.250.00-196405.000.010.00-75,051
869.420.00-41810.000.040.00-625
869.930.00-4515.000.380.00-983
103.290.00-213320.000.050.00-23,641
100.780.00--8021.000.050.00-251,232
105.250.00-103022.000.050.00-251,190
97.460.00--5023.000.050.00-333,371
61.930.00---24.000.080.00-32,110
99.160.00-12125.000.070.00-11248
81.240.00--2026.000.100.00-1096
96.640.00-15227.000.100.00-11,248
60.010.00---28.000.090.00-11,091
103.810.00-22229.000.090.00-710,514
107.150.00-116030.000.080.00-12,923
97.550.00-4012031.000.110.00-40551
50.740.00---32.000.090.00-1676
98.040.00-141033.000.120.00-16687
100.000.00-16134.000.160.00-11,900
78.530.00-17035.000.160.00-1948
89.490.00-156036.000.200.00-1169
-----37.000.170.00-1221
82.350.00--3138.000.150.00-4108
95.100.00-3013039.000.230.00-121,999
84.050.00-250240.000.190.00-211,345
83.100.00--18041.000.220.00-1130
80.550.00--3042.000.220.00-10169
76.870.00-15343.000.260.00-1590
53.050.00--5044.000.270.00-10071
71.190.00--35045.000.340.00-11,109
35.980.00---46.000.450.00-15230
68.770.00--26047.000.280.00-1130
75.000.00--9948.000.310.00-1790
65.150.00--22049.000.340.00-10693
71.770.00-114750.000.590.00-167,311
85.750.00-10022051.000.420.00-1250
78.570.00-128152.000.630.00-11,500
67.980.00-1514853.000.640.00-2803
70.700.00-26954.000.630.00-1350
77.750.00-230155.000.650.00-14,566
64.620.00-932156.000.640.00-2659
75.100.00-101,53057.000.640.00-21,027
77.530.00-2029658.000.980.00-22,194
59.250.00-201,19059.000.720.00-1302
61.350.00-101,67860.001.000.00-73,342
69.900.00-188960.500.760.00-1241
64.030.00-2043861.000.910.00-51,077
57.900.00-31,01161.500.720.00-50293
65.550.00-12279462.001.000.00-28,019
58.700.00-751762.501.320.00-22,618
60.350.00-286863.001.090.00-3797
69.000.00-165063.500.870.00-1291
70.150.00-21,54864.000.890.00-11,100
58.850.00-5621,03964.501.450.00-11,080
57.900.00-5601,25865.001.450.00-56,022
60.250.00-128165.500.950.00-1330
58.150.00-111,19766.001.120.00-212,374
55.740.00-1033266.501.020.00-186
56.400.00-201,04667.001.690.00-10431
59.050.00-265167.501.000.00-11,565
58.500.00-172168.001.790.00-10662
65.400.00-252268.501.190.00-270
53.600.00-21,01169.001.910.00-402,254
51.150.00-1081669.501.540.00-2186
50.200.00-11,58670.002.080.00-168,113
56.800.00-145070.502.160.00-2594
55.660.00-268471.001.870.00-1346
47.920.00-773971.501.850.00-31181
52.000.00-124972.002.010.00-1415
56.750.00-454772.501.400.00-11,848
51.100.00-145373.002.470.00-42,082
61.000.00-130473.502.140.00-11,031
55.650.00-542274.001.830.00-40878
46.530.00-10068674.502.080.00-2143
44.820.00-61,04175.002.700.00-124,347
45.750.00-1097875.502.160.00-1156
58.510.00-137976.002.420.00-15,334
53.350.00-784676.501.970.00-2820
48.200.00-153277.002.040.00-1534
51.550.00-161,39877.501.950.00-582
52.400.00-834778.001.840.00-5439
49.900.00-424678.503.120.00-168
44.130.00-71,36779.003.050.00-14,109
50.750.00-151579.502.480.00-10105
41.530.00-301,72980.003.700.00-1811,993
43.600.00-185681.003.900.00-22,038
40.500.00-376482.003.150.00-111,401
40.800.00-31,08283.004.200.00-1766
42.100.00-270584.003.800.00-2566
44.150.00-53,42685.005.050.00-311,682
44.500.00-32,42686.004.850.00-29353
43.400.00-1484887.005.100.00-54756
46.930.00-91,05888.005.350.00-28654
43.700.00-252,43089.005.550.00-1422
33.700.00-323,51090.006.400.00-382,586
34.350.00-263,82891.006.200.00-53606
32.000.00-282,02892.006.880.00-1911,475
33.300.00-32,04093.006.850.00-821,637
42.470.00-22,53494.007.800.00-96661
30.920.00-152,38495.007.900.00-1295,235
30.280.00-593396.008.300.00-60346
31.300.00-21,73997.008.250.00-109353
31.600.00-170998.008.900.00-329633
34.250.00-101,83899.009.200.00-407676
27.300.00-3653,433100.009.950.00-53414,659
29.400.00-20997101.0010.200.00-881,205
32.300.00-61,570102.0010.600.00-532,027
26.730.00-101,622103.0011.140.00-71,926
28.100.00-102,433104.0011.570.00-1,0452,332
25.300.00-1187,457105.0012.200.00-1062,257
24.450.00-182,269106.0011.700.00-6338
29.770.00-1787107.0011.700.00-2272
27.850.00-11653108.0013.650.00-21960
23.850.00-31,019109.0013.700.00-86544
22.400.00-6252,216110.0013.940.00-252,080
22.840.00-1819111.0013.810.00-62,938
22.000.00-1011,089112.0015.370.00-911,175
20.500.00-7814113.0015.800.00-5136
20.300.00-37764114.0016.270.00-320850
19.900.00-4672,300115.0017.200.00-3,5095,191
20.000.00-86847116.0016.730.00-5123
18.970.00-20556117.0014.100.00-151254
18.350.00-260713118.0017.700.00-2244
18.590.00-52885119.0018.500.00-7298
17.600.00-1667,745120.0019.100.00-148,632
17.700.00-14517121.0020.260.00-1255
17.120.00-5819122.0019.000.00-1362
16.880.00-4662123.0017.500.00-1147
16.730.00-110496124.0020.200.00-1269
15.750.00-2,1113,959125.0022.660.00-41627
15.300.00-39931126.0018.760.00-190
15.000.00-3531,145127.0022.700.00-1260
15.280.00-46565128.0022.500.00-4219
14.400.00-6852129.0023.160.00-22373
14.030.00-5039,718130.0023.430.00-12,929
13.700.00-1581131.0024.390.00-11122
13.750.00-18625132.0026.290.00-10241
13.450.00-12906133.0020.550.00-264
12.790.00-18368134.0026.030.00-12468
12.900.00-971,441135.0026.410.00-1352
13.080.00-5267136.0025.100.00-2287
13.050.00-3367137.0023.500.00-52391
11.700.00-311,220138.0031.480.00-1106
12.580.00-9540139.0024.100.00-196
11.000.00-1553,381140.0031.800.00-12403
12.400.00-1374141.0030.950.00-18126
11.500.00-19680142.0025.700.00-100183
11.600.00-14971143.0030.780.00-1202
10.200.00-2311,334144.0024.750.00-7242
9.850.00-1,0413,437145.0033.670.00-5339
10.560.00-2496146.0028.400.00-1129
9.650.00-6994147.0029.600.00-1122
12.270.00-391,360148.0027.300.00-61125
9.050.00-7733149.0034.980.00-312
8.970.00-3135,463150.0034.400.00-27107
9.850.00-2330151.0063.500.00---
11.000.00-13674152.0030.110.00-516
8.700.00-1343153.0040.250.00-1610
10.550.00-13528154.0066.190.00---
7.900.00-1171,043155.0032.250.00-1012
7.850.00-101,276156.0032.590.00-16
9.800.00-13683157.0035.450.00-189189
7.600.00-11,363158.0067.860.00---
8.550.00-4278159.00-----
6.880.00-834,598160.0042.830.00-2014
7.320.00-1409161.0070.030.00---
8.010.00-221,143162.0041.470.00-1010
8.520.00-50493163.0072.000.00---
6.350.00-102,006164.0076.480.00---
6.250.00-81,747165.0077.510.00---
7.800.00-14160166.0052.750.00--0
7.800.00-31362167.0050.350.00-1010
6.440.00-5296168.0043.450.00-1280
6.880.00-17260169.0078.170.00---
5.570.00-7521,314170.0045.100.00-11
5.500.00-1292171.0084.080.00---
6.250.00-27140172.0052.200.00-1010
6.050.00-17244173.0052.250.00-11
5.090.00-5264174.0086.970.00---
5.100.00-38941175.0055.300.00-13
4.980.00-4646176.0088.460.00---
4.600.00-19643177.0087.340.00---
4.850.00-171,195178.0048.970.00-1010
9.850.00-233,616179.0086.900.00---
4.450.00-415,887180.00-----
7.550.00-1419181.00-----
4.420.00-9320182.00-----
4.450.00-338183.00-----
7.100.00-1223184.00-----
3.990.00-11433185.0063.200.00--2
4.490.00-1341186.0064.350.00--10
3.940.00-1349187.0067.300.00--0
4.850.00-2168188.0066.200.00-1010
4.000.00-1222189.0058.400.00-7676
3.500.00-10411,255190.0074.670.00-44
4.500.00-1530191.00101.020.00---
3.980.00-22,404192.0072.950.00-10
4.500.00-11,087193.00-----
3.150.00-14,089194.0075.600.00-20
3.350.00-3416195.0070.710.00-21
2.810.00-1171,638200.0081.990.00-2029
2.530.00-8645205.00-----
2.400.00-61,727210.0090.940.00-1011
2.160.00-3615212.0082.800.00-20
2.870.00-1154213.0092.950.00-180180
2.160.00-11131214.0092.400.00-40
2.270.00-1277215.0093.400.00-20
4.250.00-64341216.00-----
2.380.00-114217.0095.400.00--0
3.080.00-140218.0088.200.00--0
2.090.00-1227219.0098.400.00--0
1.900.00-12520220.000.300.00-10
2.280.00-3178221.00-----
2.200.00-1175222.00100.300.00-90
2.250.00-21,091223.00-----
2.310.00-285224.00-----
2.340.00-1362225.00-----
1.760.00-259226.00-----
1.890.00-8231227.00-----
1.870.00-8665228.00-----
1.590.00-105287230.000.490.00-30
1.620.00-679235.00-----
1.340.00-3761240.000.490.00-2460
1.200.00-468464245.00-----
1.120.00-641,028250.000.540.00-10
1.030.00-3132255.00-----
1.090.00-147260.000.780.00-18210
0.870.00-16170265.00-----
0.830.00-5233270.000.75+0.02+2.74%1153
0.740.00-4134275.00-----
0.700.00-153757280.000.500.00-1179
610.770.00-22290.000.710.00-21,051
804.150.00-216300.000.750.00-5282
923.000.00-411310.001.700.00-151
507.380.00-11320.000.950.00-167
737.350.00-3538330.001.07-0.18-14.40%369
595.780.00-26340.001.200.00-135190
785.330.00-47350.001.210.00-5105
508.020.00-16360.002.180.00-1016
-----370.003.800.00-122
496.280.00-13380.002.730.00-1011
763.010.00-213390.001.850.00-4199
824.130.00-249400.002.10+0.20+10.53%479
831.030.00-118410.006.500.00-213
805.480.00-13420.002.26-0.09-3.83%315
680.270.00-16430.008.330.00-39
530.500.00-15440.005.250.00-117
711.850.00-135450.002.57-0.16-5.86%7110
359.800.00-25460.002.830.00-123
687.730.00-226470.003.210.00-113
591.130.00-710480.003.300.00-4279
651.500.00-722490.003.500.00-270
735.600.00-115500.004.10+0.25+6.49%8742
653.290.00-1327510.004.15-0.55-11.70%227
645.600.00-127520.004.400.00-1153
558.280.00-313530.005.150.00-180
578.580.00-17540.005.420.00-634
621.700.00-130550.005.50-0.31-5.34%9468
370.400.00-431560.006.25+0.20+3.31%163
601.000.00-2153570.007.170.00-1102
652.200.00-131580.006.600.00-2218
660.000.00-6120590.007.300.00-730
685.000.00-2165600.008.420.00-15341
534.000.00-190605.008.080.00-123
615.000.00-6856610.009.450.00-1106
611.000.00-66101615.0010.050.00-129
438.150.00-170620.009.150.00-2821
452.050.00-252625.0011.700.00-1257
520.460.00-188630.0014.300.00-483
523.900.00-866635.0010.70-0.44-3.95%130
589.640.00-6159640.0011.05+0.50+4.74%11115
609.620.00-1088645.0025.000.00-45108
605.110.00-4100650.0010.75-0.75-6.52%10619
288.400.00-135655.0015.400.00-533
471.050.00-13122660.0011.600.00-5237
474.050.00-333665.0011.950.00-58
534.010.00-1108670.0013.59+1.79+15.17%146
497.790.00-166675.0013.860.00-1214
463.520.00-184680.0013.20-0.45-3.30%166
489.380.00-162685.0017.120.00-17
563.450.00-2116690.0013.910.00-1224
472.700.00-38118695.0015.550.00-118
564.410.00-5161700.0015.08-1.01-6.28%1824
496.000.00-157705.0015.50-56.67-78.52%159
537.110.00-187710.0017.45+0.15+0.87%1035
457.790.00-298715.0017.750.00-415
470.500.00-641720.0018.170.00-1559
479.390.00-168725.0018.650.00-1244
512.58+58.23+12.82%321730.0020.200.00-102207
458.700.00-940735.0018.710.00-1103
514.000.00-155740.0019.47-1.13-5.49%394
501.020.00-172745.0030.910.00-118
498.36-22.67-4.35%15118750.0021.84+0.56+2.63%3322
210.000.00-2104755.0026.370.00-115
516.160.00-1023760.0024.55+2.95+13.66%10544
489.810.00-292765.0022.85-32.80-58.94%183
520.700.00-255770.0027.680.00-154
493.500.00-2148775.0026.85+1.22+4.76%113
492.350.00-259780.0024.98-0.95-3.66%2149
416.900.00-134785.0025.140.00-27
418.900.00-2146790.0029.05+3.15+12.16%1411
404.850.00-258795.0027.250.00-1311
470.91+6.86+1.48%3187800.0028.23-1.21-4.11%251,126
465.200.00-1282810.0029.040.00-4204
457.230.00-174820.0031.850.00-7114
446.430.00-1123830.0032.630.00-278
421.81-8.60-2.00%183840.0036.800.00-1156
422.290.00-4371850.0040.60-0.15-0.37%4147
427.30+21.55+5.31%2267860.0039.41-8.96-18.52%336
413.10+54.45+15.18%298870.0045.12+4.52+11.13%268
393.20-18.10-4.40%1120880.0046.840.00-151
396.000.00-2254890.0048.600.00-234
392.81-3.19-0.81%16379900.0048.57-3.25-6.27%2178
387.51+41.32+11.94%1399910.0056.07+0.90+1.63%138
367.00+40.65+12.46%2223920.0054.840.00-2151
333.350.00-4222930.0068.400.00-1154
352.37-7.63-2.12%20272940.0063.66+3.44+5.71%259
362.12+8.40+2.37%24270950.0064.150.00-15368
383.850.00-298960.0097.030.00-128
332.73-5.32-1.57%20194970.0062.950.00-528
337.58+11.51+3.53%2873980.0074.720.00-340
340.000.00-18189990.0079.71+5.93+8.04%142
324.08-4.22-1.29%144091,000.0078.00-0.82-1.04%1821,571
305.770.00-1971,010.0084.33-8.92-9.57%179200
306.090.00-121581,020.00101.350.00-6205
310.95-17.40-5.30%11551,030.0086.000.00-4196
304.88+5.63+1.88%12501,040.0094.79+1.19+1.27%1020
299.80+5.30+1.80%66881,050.0098.50-0.50-0.51%1547
293.09+5.49+1.91%12211,060.0099.50-2.75-2.69%38
294.200.00-12811,070.00124.650.00-216
268.35-20.07-6.96%4701,080.00107.30-2.02-1.85%155
265.470.00-11021,090.00112.00-6.20-5.25%349
269.90+3.89+1.46%52071,100.00116.00-1.23-1.05%2151
254.40-35.60-12.28%21831,110.00119.800.00-2271
262.48+6.56+2.56%2991,120.00125.22+8.22+7.03%635
262.020.00-8941,130.00132.96-13.58-9.27%102
234.20-4.15-1.74%1841,140.00125.100.00-216
244.95+8.93+3.78%331311,150.00147.00+2.00+1.38%170
237.71+5.26+2.26%1741,160.00142.990.00-22
231.10-8.34-3.48%2531,170.00144.990.00-15
232.40-28.28-10.85%3431,180.00157.830.00-1015
217.67-0.48-0.22%52461,190.00164.750.00-119
217.60+0.10+0.05%881691,200.00168.15-0.04-0.02%4251
215.40-1.60-0.74%4351,210.00173.550.00-1212
206.010.00-4731,220.00178.200.00-55
197.05-15.95-7.49%6181,230.00183.400.00-13
199.90-6.61-3.20%1281,240.00182.80+182.80--1
195.25+11.92+6.50%18851,250.00186.650.00-125
192.30+10.12+5.55%2871,260.00198.00+14.70+8.02%35
218.810.00-1191,270.00197.100.00-118
176.33-27.57-13.52%12211,280.00205.550.00-25
172.80-13.76-7.38%1631,290.00208.800.00-123
175.68+2.03+1.17%294491,300.00217.710.00-224
167.00-28.70-14.67%1521,310.00220.600.00-11
162.70-13.41-7.61%8291,320.00226.750.00-12
169.750.00-1591,330.00233.80+233.80--1
161.12-5.18-3.11%1161,340.00413.000.00-226
154.93+7.60+5.16%11241,350.00249.97+249.97--3
159.250.00-1141,360.00353.400.00-22
154.270.00-1161,370.00473.750.00-219
152.550.00-391111,380.00312.450.00-22
149.300.00-1241,390.00290.38-169.65-36.88%16
141.04+4.04+2.95%121731,400.00278.980.00-812
139.500.00-6151,410.00522.770.00-22
129.00-15.05-10.45%2581,420.00-----
136.900.00-1121,430.00565.530.00-210
123.270.00-81241,440.00592.380.00-2217
123.180.00-82841,450.00551.700.00--22
128.300.00-1541,460.00587.820.00--11
124.400.00-381,470.00589.960.00--1
115.250.00-1241,480.00458.000.00-84
114.100.00-11261,490.00593.750.00-661
112.90-0.29-0.26%102811,500.00562.900.00-20
90.000.00-1211,510.00634.950.00-4039
106.950.00-1391,520.00621.900.00-321
103.650.00-2141,530.00630.950.00-321
99.000.00-2231,540.00661.900.00-5228
101.92+0.73+0.72%2441,550.00642.800.00--2
102.10+9.10+9.78%11151,560.00679.280.00--1
57.550.00-3611,570.00664.700.00-21
71.150.00-21251,580.00678.600.00-21
96.350.00-3211,590.00-----
91.95+1.00+1.10%13481,600.00738.250.00-3210
88.680.00-3361,610.00700.300.00--96
88.300.00-21131,620.00709.650.00--1
82.000.00-3411,630.00719.950.00--7
79.30-8.63-9.81%12011,640.00764.850.00-20
84.05+3.35+4.15%402021,650.00775.130.00-1621
79.90+2.01+2.58%1111,660.00527.490.00-20
75.700.00-5311,670.00794.690.00-40
62.450.00-14261,680.00641.900.00-168
77.23+2.63+3.53%1181,690.00781.700.00-180
73.280.00-41211,700.00789.900.00--0
56.900.00-2171,710.00840.800.00-20
31.930.00-5111,720.00834.700.00-20
46.150.00-2281,730.00850.460.00-20
19.160.00-2131,740.00869.650.00-20
64.500.00-1791,750.00828.600.00--0
53.000.00-2561,760.00884.570.00-20
26.700.00-1611,770.00873.350.00-20
63.540.00-11191,780.00858.950.00--0
58.500.00-13581,790.00868.950.00--0
58.15-0.85-1.44%305981,800.00-----
52.350.00-4381,810.00-----
51.250.00-8321,820.00-----
49.850.00-261,830.00-----
51.500.00-1261,840.00-----
54.500.00-4331,850.00-----
39.000.00-1341,860.00-----
51.90+3.00+6.13%1271,870.00-----
52.65+1.30+2.53%391,880.00838.960.00--0
50.200.00-3181,890.00-----
46.22-9.08-16.42%11,0901,900.00-----
45.27+7.87+21.04%1471,910.001,010.200.00--0
42.86-0.84-1.92%52481,920.001,020.600.00--0
32.960.00-11031,930.00-----
43.95+1.70+4.02%14491,940.00878.000.00--0
43.60-1.60-3.54%1681,950.00-----
41.00+2.73+7.13%71162,000.00-----
35.300.00-5292,050.00-----
31.00-0.97-3.03%51802,100.00949.120.00--0
30.78+0.03+0.10%60342,120.00-----
28.40-3.15-9.98%1102,140.00-----
30.59+3.59+13.30%1102,150.00-----
28.48-8.26-22.48%2302,160.00-----
28.38+28.38--22,180.00-----
27.13+27.13+1.19%20122,190.00-----
26.07-0.27-1.03%21282,200.00-----
25.730.00-14172,210.00-----
25.50+25.50--132,220.001,069.240.00--0
24.20+24.20-32052,230.00-----
26.400.00-592,240.00-----
26.92+26.92--242,250.00-----
24.450.00-132,260.00-----
22.95+2.60+12.78%152,270.00-----
22.30-0.66-2.87%2532,280.00-----
20.00+20.00-112,300.00-----
19.88+19.88--22,350.00-----
18.28+18.28-1362,400.00-----
16.70+16.70-2-2,450.00-----
15.41+15.41-4-2,500.00-----