香港股市 將在 3 小時 4 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
122.59-0.95 (-0.77%)
收市:04:00PM EDT
120.36 -2.23 (-1.82%)
收市後: 06:26PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2026年12月18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
122.36-0.32-0.26%5525,6570.500.010.00-5820,839
134.000.00-1531.000.01-0.01-50.00%31,327
89.910.00---1.500.040.00-29150
128.320.00-1102.000.010.00-21,056
-----2.500.05+0.04+400.00%12,741
128.740.00-1513.000.100.00-15166
122.560.00--1613.500.080.00-173
130.930.00--14.000.060.00-10756
117.070.00-134.500.030.00-154
112.900.00-3775.000.050.00-101,098
114.500.00-12106.000.04-0.01-20.00%7166
77.620.00---7.000.070.00-55534
116.37-1.06-0.90%552858.000.040.00-1223
114.000.00--39.000.120.00-39593
115.580.00-1051010.000.130.00-5910,728
113.690.00-1522711.000.150.00-51,872
109.580.00-931312.000.170.00-100215
117.450.00-263113.000.160.00-25,808
110.050.00-13114.000.200.00-2292
122.900.00-516515.000.19-0.08-29.63%167,592
104.590.00-8026016.000.300.00-18268
104.490.00-2018917.000.34+0.02+6.25%144,208
119.230.00-4431318.000.37-0.01-2.63%181,669
108.010.00-168019.000.40+0.01+2.56%8433
106.19-0.41-0.38%186020.000.47+0.05+11.90%32,880
116.780.00-1059521.000.500.00-6527
107.410.00-323022.000.550.00-30887
101.620.00-1025123.000.520.00-11874
102.370.00-523024.000.60-0.05-7.69%1759
100.340.00-1055925.000.710.00-21,903
94.780.00-125526.000.75-0.05-6.25%41,094
108.800.00-141,10627.000.820.00-11,651
98.270.00-129128.000.900.00-34,087
97.400.00-154029.000.940.00-10823
97.570.00-51,83630.001.04+0.03+2.97%75,343
92.490.00-199231.001.130.00-3998
99.500.00-42,94832.001.19+0.03+2.59%11,156
96.090.00-132133.001.27+0.01+0.79%71,242
106.100.00-142234.001.420.00-141,795
87.150.00-112,77535.001.480.00-13,900
94.50-7.59-7.43%128736.001.600.00-1519
99.500.00-1039737.001.760.00-22686
100.700.00-183338.001.810.00-11,020
88.000.00-51,60439.002.000.00-3552
84.700.00-353,04440.002.00+0.04+2.04%357,137
89.000.00-1082441.002.09+0.27+14.84%1675
83.500.00-180442.002.090.00-5934
87.200.00-182243.002.140.00-1978
88.57+3.18+3.72%189944.002.320.00-21,195
85.94+4.74+5.84%1070245.002.60-0.05-1.89%1016,643
80.980.00-81,35046.003.000.00-11,002
82.200.00-240147.003.120.00-21,409
83.00+1.25+1.53%180948.002.780.00-21,118
82.18+2.20+2.75%72,77149.002.990.00-1833
83.11+1.00+1.22%115,40950.003.40-0.02-0.58%1212,937
77.250.00-102,01951.003.500.00-101,804
76.520.00-11,30852.003.290.00-51,208
79.950.00-71,13553.004.250.00-2787
79.780.00-1071054.004.470.00-1101,846
78.41+1.54+2.00%33,93455.004.400.00-52,961
74.270.00-196156.004.890.00-411,567
75.000.00-193957.005.050.00-15,382
72.210.00-11,00758.005.000.00-106,854
73.800.00-1011,66859.005.420.00-10473
74.80-0.45-0.60%56,02060.005.42+0.02+0.37%2418,845
73.200.00-972761.005.60-0.05-0.88%12,365
70.920.00-11,84162.006.200.00-202,181
70.300.00-62,54263.005.650.00-1928
73.60+5.60+8.24%101,19964.006.000.00-1363
71.69-0.46-0.64%13,17265.006.630.00-3020,335
66.980.00-1299866.006.430.00-1891
67.950.00-21,27067.007.05-0.55-7.24%11,145
66.600.00-82,04668.007.710.00-11,844
64.000.00-15,57069.007.72-0.13-1.66%11,883
68.44-0.06-0.09%217,34170.008.05+0.10+1.26%2959,306
66.000.00-72,03271.008.990.00-2749
67.94+1.61+2.43%101,31072.008.52-0.18-2.07%2016,793
67.32+0.52+0.78%1081573.009.250.00-1551
67.17+4.67+7.47%15,36674.0010.000.00-101,179
66.67+0.79+1.20%25,87175.009.55+0.05+0.53%15,015
59.450.00-2557776.0010.580.00-11,943
66.610.00-42,03277.0010.250.00-11,235
60.350.00-1587178.0010.51-0.69-6.16%21,562
63.200.00-21,39779.0010.82-0.88-7.52%3847
62.75-0.28-0.44%8316,92880.0011.25+0.02+0.18%355,112
61.70-0.74-1.19%302,27181.0011.660.00-22,191
61.75-0.15-0.24%12,39482.0012.050.00-11,464
65.500.00-12,81883.0013.050.00-2301,433
59.92+2.47+4.30%52,18584.0012.55-0.90-6.69%1669
59.88+0.18+0.30%55,42685.0013.000.00-222,772
60.80+1.60+2.70%12,67886.0014.300.00-831,058
57.500.00-12,39187.0013.80-0.92-6.25%1583
56.400.00-16,95188.0015.170.00-411879
55.620.00-11,37189.0014.58+0.09+0.62%1301,325
57.36-0.34-0.59%5019,41890.0014.89-0.02-0.13%253,136
57.040.00-202,84091.0015.25-1.02-6.27%101,372
51.330.00-811,97592.0016.180.00-22,152
55.030.00-71,87693.0016.230.00-1801,427
52.040.00-11,88494.0017.600.00-10653
54.500.00-402,87495.0017.13+0.05+0.29%61,945
53.65+4.31+8.74%190596.0017.300.00-20572
50.950.00-24,22697.0018.900.00-40616
53.32+2.97+5.90%2057098.0018.270.00-1361
52.17+0.97+1.89%9961,13799.0018.60-0.10-0.53%11,638
52.00-0.70-1.33%18120,963100.0019.02-0.13-0.68%387,701
51.35+1.15+2.29%1815101.0019.45+0.92+4.96%1276
49.340.00-41,352102.0020.200.00-14517
51.05+1.86+3.78%200776103.0020.530.00-15602
50.00+0.48+0.97%200553104.0022.400.00-10328
49.92-0.67-1.32%1111,703105.0021.500.00-111,496
49.10+0.08+0.16%12482106.0022.390.00-14260
49.050.00-301,154107.0022.420.00-1484
48.88-0.06-0.12%111,565108.0023.850.00-15323
48.840.00-2364109.0021.590.00-1400
47.50-0.90-1.86%1917,823110.0024.10+0.15+0.63%76,000
47.500.00-35556111.0024.30-1.05-4.14%1600
43.630.00-11,891112.0024.950.00-191,676
46.60+1.15+2.53%12,376113.0026.250.00-1082,559
42.800.00-4939114.0027.600.00-10293
46.15-0.05-0.11%11,968115.0026.66+0.19+0.72%114,657
44.750.00-9717116.0027.600.00-3103
45.500.00-41,243117.0028.500.00-25123
44.50+0.90+2.06%81,892118.0028.900.00-22,393
44.75+0.60+1.36%131,267119.0028.70+0.20+0.70%63526
44.00-0.38-0.86%9214,405120.0029.50+0.25+0.85%244,329
43.35-0.45-1.03%2191,609121.0031.370.00-4471
43.07-0.56-1.28%265,026122.0030.550.00-411,090
43.10+0.05+0.12%2319,372123.0030.85-1.07-3.35%1186
42.06-0.94-2.19%17617124.0031.80+1.45+4.78%4438
41.63-0.72-1.70%1188,552125.0032.000.00-2776
42.010.00-121,466126.0032.45+0.75+2.37%1720
41.500.00-5636127.0033.920.00-2653
40.76+0.21+0.52%6894128.0033.94-1.15-3.28%2193
40.630.00-2969129.0033.00-3.00-8.33%5162
40.04-0.26-0.65%11538,716130.0034.85-0.03-0.09%221,345
39.20-0.90-2.24%123,111132.0035.800.00-40773
39.600.00-23,595134.0038.860.00-2351
38.45-0.87-2.21%36541135.0038.15+0.33+0.87%10115
38.19-0.31-0.81%21,143136.0038.800.00-2682
37.70-0.30-0.79%6532,471138.0040.05+3.27+8.89%702,258
36.85-0.20-0.54%2110,112140.0041.22-0.03-0.07%111,288
36.31+0.51+1.42%10952142.0040.530.00-1224
35.750.00-11,319144.0040.350.00-2112
35.500.00-3284145.0047.200.00-5456
35.13+3.03+9.44%101,728146.0045.250.00-151,127
35.200.00-15,923148.0048.140.00-422,052
34.10-0.15-0.44%2118,115150.0047.580.00-21,327
34.23+1.55+4.74%15534152.0047.000.00-4302
32.55-0.75-2.25%11,304154.0052.100.00-143
33.47+1.05+3.24%100475155.0045.800.00-11
32.30-0.05-0.15%23,172156.0053.800.00-1080
32.35+1.95+6.41%4428158.0048.860.00-1110
31.11-0.24-0.77%2164,672160.0057.500.00-21,047
31.30+1.00+3.30%1697162.0053.500.00-229
30.32+0.37+1.24%331,942164.0060.850.00-20233
29.85-0.05-0.17%2420165.0058.200.00-114
30.75+2.51+8.89%1784166.0054.850.00-130
26.330.00-6361167.0055.920.00-32
26.550.00-41,368168.0063.380.00-10
26.180.00-4148169.0056.950.00-22
28.75-0.15-0.52%131,930170.0057.500.00-2881,062
26.000.00-61,102171.0059.010.00-2609
25.320.00-3514172.0065.800.00-220
28.400.00-2311173.00-----
25.600.00-112,612174.0059.120.00-4730
28.30+0.80+2.91%11,616175.0068.350.00-3596
27.90+2.90+11.60%1116,702176.0065.75-0.90-1.35%221
24.880.00-2854177.0060.640.00-11
26.940.00-2830178.0061.650.00-2722
24.500.00-42,422179.0065.550.00-313
26.60-0.20-0.75%114,290180.0072.000.00-6245
25.500.00-1219181.0064.130.00-45
24.050.00-20713182.0064.540.00-112
25.89+1.15+4.65%3485183.0065.280.00-112
26.18-3.62-12.15%1951184.0075.770.00-117
25.350.00-1625185.0076.560.00-168
22.790.00-80332186.0097.400.00---
25.29+0.29+1.16%1627187.0068.150.00-112
25.050.00-2625188.00101.900.00---
26.600.00-15385189.0099.900.00---
24.900.00-2653,922190.0080.680.00-44
22.810.00-3292191.00105.300.00---
22.100.00-11758192.00104.390.00---
24.350.00-11,125193.00106.060.00---
24.50+0.35+1.45%116,664194.0077.890.00--0
24.35+0.99+4.24%6320195.0084.020.00-1536
22.60-0.30-1.31%607,894200.0083.95-0.70-0.83%1195
22.000.00-31,201205.0085.950.00-16
21.16+0.36+1.73%21,501210.0090.950.00-5051
20.200.00-11,149212.00-----
23.750.00-566213.00-----
19.370.00-121214.0099.220.00--1
20.300.00-21657215.0094.480.00-11
21.390.00-2013216.00100.100.00--10
23.550.00-127217.0093.300.00--1
18.150.00-119218.00-----
19.400.00-1114219.00-----
20.25+0.31+1.55%11,555220.00102.980.00-118
21.200.00-1106221.00-----
17.150.00-357222.00-----
20.620.00-114223.00-----
22.500.00-115224.00102.330.00--1
19.25+2.19+12.84%11,634225.00106.300.00--1
17.250.00-1046226.00101.050.00-11,020
17.650.00-2964227.00110.160.00-124
18.83+0.73+4.03%6442,391228.00105.450.00-21,004
16.600.00-401,102230.00103.830.00-312
17.350.00-6551235.00112.520.00-221
16.350.00-71,700240.00115.230.00-4114
16.76+0.11+0.66%511,355245.00122.290.00--100
15.75-0.45-2.78%215,127250.00131.440.00-1035
15.290.00-2996255.00-----
14.900.00-2498260.004.900.00-1106
14.84+0.54+3.78%21,029265.00131.090.00--1
13.91-0.16-1.14%10648270.00144.700.00-110
13.70+0.05+0.37%15478275.00147.490.00-15
12.95-0.35-2.63%1,0398,916280.00157.15-2.79-1.74%218
895.770.00-154290.007.500.00-181
881.200.00-1182300.007.500.00-8434
878.980.00-289310.008.40-0.35-4.00%186
928.820.00-1284320.009.05+0.08+0.89%1114
760.610.00-133330.009.67+0.62+6.85%2126
844.940.00-642340.0010.210.00-2194
899.00+61.81+7.38%5273350.0011.20+0.10+0.90%8333
810.000.00-129360.0012.35+0.16+1.31%245
896.67+51.62+6.11%128370.0012.85-0.14-1.08%175
882.000.00-221380.0014.150.00-697
870.410.00-1162390.0015.32+0.32+2.13%156
869.140.00-5349400.0015.75-0.20-1.25%6679
857.020.00-288410.0018.45+0.95+5.43%168
791.580.00-384420.0018.750.00-158
792.570.00-483430.0022.050.00-192
833.170.00-192440.0020.990.00-5117
847.630.00-170450.0022.10-0.25-1.12%151,614
809.350.00-1107460.0023.35-0.25-1.06%1100
810.300.00-239470.0025.190.00-5142
813.20-11.83-1.43%383480.0026.25-0.18-0.68%2110
806.28-0.24-0.03%1276490.0028.100.00-476
797.00+1.00+0.13%7528500.0028.80-1.20-4.00%111,244
793.70+0.97+0.12%3211510.0030.60-0.97-3.07%2177
726.860.00-1132520.0033.800.00-1885
692.050.00-1114530.0035.450.00-279
762.350.00-171540.0036.200.00-1242
749.95-43.05-5.43%1389550.0038.00+1.10+2.98%3292
755.000.00-296560.0047.870.00-2148
739.640.00-169570.0042.75-0.72-1.66%2532
727.94-25.16-3.34%3102580.0051.500.00-30685
670.000.00-11,167590.0046.260.00-146
710.00-15.10-2.08%1594600.0047.70-1.80-3.64%221,771
718.000.00-176610.0050.02-1.37-2.67%2291
712.57+64.29+9.92%6193620.0054.47-0.03-0.06%2207
709.50+58.55+8.99%5256630.0054.66+0.62+1.15%2117
692.30+12.94+1.90%1116640.0058.900.00-350
696.13+5.20+0.75%8320650.0060.60-0.40-0.66%42,038
675.89-13.11-1.90%681660.0068.380.00-596
680.00+20.12+3.05%2128670.0065.00-2.30-3.42%1110
684.020.00-2129680.0068.800.00-2182
671.94-34.18-4.84%2824690.0072.90+1.40+1.96%1279
650.41-8.99-1.36%2761700.0073.05-2.20-2.92%2827
658.000.00-3207710.0074.690.00-1277
595.960.00-1141720.0081.85+2.25+2.83%201,667
538.350.00-281730.0084.65+5.87+7.45%2057
627.20-16.98-2.64%1539740.0084.61-2.60-2.98%6124
638.00+5.90+0.93%2640750.0087.25-0.05-0.06%12399
631.55+25.55+4.22%160760.0093.40-0.90-0.95%2188
621.53+4.55+0.74%3208770.0092.80-2.70-2.83%3117
602.47-18.58-2.99%293780.0097.00-2.40-2.41%8154
596.47-1.86-0.31%2150790.00100.25+1.10+1.11%178
591.15-10.60-1.76%51,713800.00102.78-2.72-2.58%20405
582.67+4.77+0.83%3238810.00107.18-2.02-1.85%8221
582.10-20.60-3.42%1263820.00110.60-10.65-8.78%12121
572.66-16.44-2.79%2302830.00112.93+2.88+2.62%1141
584.480.00-7230840.00122.23+5.28+4.51%557
572.00-4.70-0.81%2585850.00124.75-0.20-0.16%7183
573.00-6.98-1.20%7271860.00124.00-3.30-2.59%261
563.49-12.66-2.20%1247870.00133.00+2.79+2.14%155
557.00+3.00+0.54%2720880.00137.00+5.71+4.35%178
553.40+5.45+0.99%35124890.00138.400.00-6114
548.77-2.19-0.40%161,874900.00139.00-5.07-3.52%11317
529.62-20.38-3.71%1308910.00147.80+0.95+0.65%2107
525.15-10.55-1.97%1255920.00152.000.00-1111
529.60+13.38+2.59%2208930.00154.250.00-32127
534.68+12.18+2.33%2198940.00161.00+0.85+0.53%159
520.00+5.72+1.11%1306950.00160.28-2.22-1.37%1148
505.85-15.15-2.91%190960.00164.74+2.59+1.60%144
500.86-23.26-4.44%2432970.00172.500.00-5370
496.14-16.14-3.15%159980.00174.740.00-230
494.62-12.86-2.53%1130990.00178.45+2.30+1.31%2133
500.00+5.00+1.01%291,8911,000.00182.00-3.85-2.07%12444
483.70-8.05-1.64%5871,010.00190.000.00-228
484.00-11.85-2.39%71601,020.00194.000.00-218
477.00-13.95-2.84%2601,030.00197.80-4.20-2.08%119
483.880.00-2571,040.00200.62-2.55-1.26%233
475.32+0.32+0.07%51,1611,050.00204.22+4.17+2.08%495
466.000.00-1511,060.00234.330.00-120
473.53+2.55+0.54%11101,070.00214.95+8.11+3.92%57
464.85-8.15-1.72%11471,080.00212.800.00-116
460.46+5.65+1.24%2371,090.00224.53-2.87-1.26%36
458.14+5.94+1.31%431,8021,100.00229.60-4.90-2.09%2336
453.90+4.56+1.01%4771,110.00234.00+2.00+0.86%637
447.72+10.41+2.38%31971,120.00231.270.00-1194
440.00-10.91-2.42%22781,130.00245.58-5.74-2.28%2254
436.750.00-1851,140.00249.98-6.64-2.59%429
436.00+0.41+0.09%61811,150.00254.66+9.12+3.71%8119
430.45-0.57-0.13%1621,160.00260.37-1.38-0.53%35
428.05+3.98+0.94%261141,170.00271.37+3.77+1.41%14
414.38-5.88-1.40%11491,180.00276.73+3.63+1.33%1240
424.72+13.21+3.21%10871,190.00272.80-7.20-2.57%148
415.92-1.41-0.34%551,2011,200.00280.36-2.79-0.99%26238
413.47-1.07-0.26%681021,210.00285.37-3.13-1.08%141
411.05+6.05+1.49%163501,220.00294.00-2.73-0.92%1104
394.52-12.22-3.00%21,7711,230.00296.85-3.85-1.28%18
405.00+2.29+0.57%15491,240.00293.100.00-130
398.05-5.20-1.29%316731,250.00316.94+6.83+2.20%232
394.28+3.87+0.99%171071,260.00324.900.00-168
382.610.00-3351,270.00344.510.00-166
389.000.00-4501,280.00337.000.00-384
369.280.00-4931,290.00335.300.00-27
385.00+8.70+2.31%253,7641,300.00348.50+3.30+0.96%869
371.45-3.86-1.03%31861,320.00373.720.00-125
365.23-2.47-0.67%11651,340.00369.000.00-4051
361.20+5.49+1.54%2541,360.00396.700.00-141
349.080.00-72471,380.00412.780.00-1219
346.75+2.25+0.65%278771,400.00397.000.00-3880
341.32+12.97+3.95%4841,420.00425.00+7.50+1.80%1837
335.07+5.07+1.54%11141,440.00454.220.00-23
328.000.00-31641,460.00511.290.00-2104
309.000.00-275971,480.00460.85+3.86+0.84%1206
318.00-2.00-0.63%247421,500.00475.430.00-2670
312.57-0.91-0.29%8501,520.00489.00+24.17+5.20%1416
305.77-1.94-0.63%801001,540.00677.550.00-20
297.940.00-83651,560.00496.980.00-1007
294.320.00-8421,580.00510.820.00-10012
292.00+5.00+1.74%161551,600.00540.000.00-6101
289.05-1.95-0.67%11021,620.00634.810.00-63
280.00+3.60+1.30%53,1931,640.00558.060.00-225
280.50+7.31+2.68%8291,650.00565.330.00-22
219.120.00-10671,660.00667.030.00-63
190.460.00-3431,670.00675.300.00-10
262.920.00-4951,680.00-----
259.20-7.80-2.92%1191,690.00-----
265.62+1.62+0.61%111411,700.00607.33-27.67-4.36%130
258.30-2.53-0.97%221,710.00612.540.00-1059
262.550.00-261,720.00716.700.00-42
256.210.00-12341,730.00-----
250.06-8.01-3.10%22561,740.00668.850.00-573
259.950.00-36891,750.00642.940.00-1059
256.850.00-101,6241,760.00750.220.00-42
252.600.00-6321,770.00917.640.00--0
247.710.00-10821,780.00700.850.00-572
239.00-5.17-2.12%32401,790.00899.700.00-21
241.93+0.11+0.05%716621,800.00718.000.00-13
116.850.00-8181,810.00-----
241.55+14.50+6.39%4681,820.00-----
227.740.00-2401,830.00-----
234.85-4.30-1.80%21011,840.00759.100.00-11
232.000.00-1361,850.00720.000.00-35
232.850.00-5331,860.00974.000.00-13
235.370.00-9671,870.00791.760.00-11
230.00+1.93+0.85%1541,880.001,019.000.00-33
220.650.00-1371,890.00999.000.00-22
224.00+3.39+1.54%334011,900.001,064.000.00-100
220.970.00-3201,910.001,053.000.00-20
188.700.00-1741,920.001,043.900.00-33
181.400.00-21011,930.001,060.610.00-20
217.00+6.00+2.84%51,8951,940.00778.860.00-10
217.010.00-781,950.00806.05+806.05-20
206.64-4.16-1.97%2122832,000.00821.100.00-116
198.83+0.83+0.42%252,050.00-----
186.40-1.17-0.62%4642,100.00-----
190.00+4.60+2.48%11292,120.00-----
186.65+186.65--62,130.00-----
147.000.00-212,150.00-----
-----2,160.001,001.03+1,001.03--1
150.360.00--12,170.00-----
170.50+170.50--12,180.00-----
176.05+2.61+1.50%2872,200.00-----
173.550.00-192,210.00-----
184.70+184.70--12,220.00-----
137.800.00-212,230.00-----
125.000.00-412,240.00-----
166.86+3.52+2.16%40162,250.00-----
170.500.00-232,260.001,082.97+1,082.97--102
162.30+18.46+12.83%21202,270.001,091.72+1,091.72--2
165.00-3.00-1.79%1704,3952,280.001,083.00+1,083.00--101
163.70+163.70-8202,300.001,117.23+1,117.23--1
154.05+154.05-152,350.00-----
151.00+151.00-131072,400.001,209.78+1,209.78--1
145.12+145.12-14-2,450.00-----
139.77+139.77-92-2,500.00-----