NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.45 | 0.00 | - | 1 | 2 | 40.00 | 0.01 | 0.00 | - | 2 | 24 |
| 220.00 | 0.00 | - | 1 | 0 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 5 | 8 |
| 240.30 | 0.00 | - | 2 | 6 | 60.00 | 0.01 | 0.00 | - | 1 | 121 |
| 215.22 | 0.00 | - | 5 | 2 | 65.00 | 0.01 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 49 | 106 |
| 204.28 | 0.00 | - | 1 | 1 | 75.00 | 0.02 | 0.00 | - | 7 | 30 |
| 234.30 | 0.00 | - | 10 | 0 | 80.00 | 0.03 | 0.00 | - | 1 | 0 |
| 175.45 | 0.00 | - | 2 | 1 | 85.00 | 0.02 | 0.00 | - | 9 | 76 |
| 141.10 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | -0.02 | -50.00% | 10 | 922 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 6 | 362 |
| 282.00 | 0.00 | - | 5 | 23 | 100.00 | 0.01 | 0.00 | - | 1 | 2,626 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 2 | 429 |
| 264.81 | 0.00 | - | 1 | 11 | 110.00 | 0.04 | 0.00 | - | 8 | 442 |
| 279.00 | +80.15 | +40.31% | 2 | 0 | 115.00 | 0.03 | 0.00 | - | 1 | 1,512 |
| 263.77 | 0.00 | - | 30 | 44 | 120.00 | 0.02 | 0.00 | - | 50 | 842 |
| 94.49 | 0.00 | - | - | 4 | 125.00 | 0.02 | 0.00 | - | 40 | 1,624 |
| 258.17 | 0.00 | - | 1 | 0 | 130.00 | 0.02 | 0.00 | - | 10 | 1,247 |
| 255.87 | 0.00 | - | 1 | 8 | 135.00 | 0.02 | -0.02 | -50.00% | 1 | 1,071 |
| 239.68 | 0.00 | - | 1 | 33 | 140.00 | 0.02 | -0.01 | -33.33% | 114 | 3,546 |
| 254.30 | +14.85 | +6.20% | 20 | 58 | 145.00 | 0.03 | 0.00 | - | 29 | 864 |
| 247.05 | +7.60 | +3.17% | 10 | 161 | 150.00 | 0.02 | -0.01 | -33.33% | 11 | 2,818 |
| 237.59 | -26.38 | -9.99% | 4 | 47 | 155.00 | 0.03 | 0.00 | - | 5 | 1,316 |
| 247.96 | 0.00 | - | 2 | 109 | 160.00 | 0.04 | -0.01 | -20.00% | 57 | 4,235 |
| 227.69 | 0.00 | - | 6 | 63 | 165.00 | 0.04 | +0.01 | +33.33% | 3 | 1,393 |
| 226.42 | 0.00 | - | 4 | 81 | 170.00 | 0.05 | +0.01 | +25.00% | 77 | 1,884 |
| 212.37 | 0.00 | - | 25 | 0 | 175.00 | 0.05 | -0.01 | -16.67% | 23 | 1,787 |
| 220.19 | 0.00 | - | 8 | 346 | 180.00 | 0.07 | +0.01 | +16.67% | 21 | 2,467 |
| 209.00 | -6.50 | -3.02% | 5 | 89 | 185.00 | 0.07 | +0.02 | +40.00% | 3 | 2,949 |
| 205.93 | 0.00 | - | 3 | 153 | 190.00 | 0.08 | 0.00 | - | 152 | 4,614 |
| 203.46 | +11.41 | +5.94% | 2 | 159 | 195.00 | 0.08 | 0.00 | - | 30 | 4,677 |
| 195.98 | -1.67 | -0.84% | 3 | 611 | 200.00 | 0.10 | 0.00 | - | 132 | 9,107 |
| 189.20 | +6.05 | +3.30% | 1 | 191 | 205.00 | 0.09 | -0.02 | -18.18% | 206 | 5,267 |
| 190.50 | 0.00 | - | 6 | 314 | 210.00 | 0.10 | -0.04 | -28.57% | 14 | 0 |
| 179.00 | 0.00 | - | 6 | 427 | 215.00 | 0.27 | +0.12 | +80.00% | 32 | 3,539 |
| 175.85 | -3.06 | -1.71% | 1 | 771 | 220.00 | 0.13 | -0.03 | -18.75% | 221 | 5,165 |
| 168.00 | +7.95 | +4.97% | 2 | 997 | 225.00 | 0.16 | -0.02 | -11.11% | 102 | 4,307 |
| 165.77 | -5.41 | -3.16% | 2 | 879 | 230.00 | 0.16 | -0.05 | -23.81% | 177 | 6,288 |
| 162.00 | 0.00 | - | 1 | 1,166 | 235.00 | 0.20 | -0.04 | -16.67% | 16 | 1,992 |
| 159.25 | -0.02 | -0.01% | 1 | 1,402 | 240.00 | 0.22 | -0.08 | -26.67% | 14 | 6,527 |
| 151.60 | -4.31 | -2.76% | 1 | 2,308 | 245.00 | 0.25 | -0.07 | -21.87% | 5 | 1,868 |
| 144.80 | -6.30 | -4.17% | 1 | 2,558 | 250.00 | 0.28 | -0.09 | -24.32% | 249 | 11,655 |
| 140.60 | +9.90 | +7.57% | 22 | 1,226 | 255.00 | 0.33 | -0.09 | -21.43% | 10 | 2,159 |
| 136.50 | -2.00 | -1.44% | 5 | 1,620 | 260.00 | 0.37 | -0.14 | -27.45% | 66 | 5,259 |
| 129.66 | -4.76 | -3.54% | 10 | 1,512 | 265.00 | 0.44 | -0.15 | -25.42% | 90 | 3,043 |
| 125.00 | -6.58 | -5.00% | 17 | 1,506 | 270.00 | 0.50 | -0.22 | -30.56% | 119 | 3,216 |
| 121.35 | -3.66 | -2.93% | 10 | 2,018 | 275.00 | 0.60 | -0.22 | -26.83% | 44 | 2,014 |
| 115.98 | -4.82 | -3.99% | 39 | 2,155 | 280.00 | 0.70 | -0.24 | -25.53% | 295 | 5,286 |
| 111.30 | -3.45 | -3.01% | 18 | 0 | 285.00 | 0.83 | -0.30 | -26.55% | 116 | 0 |
| 106.15 | -6.27 | -5.58% | 22 | 2,318 | 290.00 | 0.96 | -0.37 | -27.82% | 239 | 3,427 |
| 102.00 | -3.89 | -3.67% | 6 | 2,140 | 295.00 | 1.17 | -0.42 | -26.42% | 267 | 2,062 |
| 96.65 | -3.87 | -3.85% | 23 | 5,903 | 300.00 | 1.39 | -0.47 | -25.27% | 1,130 | 7,792 |
| 94.20 | -3.43 | -3.51% | 57 | 1,994 | 305.00 | 1.64 | -0.48 | -22.64% | 161 | 936 |
| 87.70 | -3.26 | -3.58% | 27 | 3,950 | 310.00 | 1.97 | -0.54 | -21.51% | 338 | 3,025 |
| 82.21 | -4.04 | -4.68% | 35 | 1,625 | 315.00 | 2.38 | -0.67 | -21.97% | 152 | 1,683 |
| 78.35 | -4.54 | -5.48% | 28 | 3,590 | 320.00 | 2.78 | -0.65 | -18.95% | 530 | 2,622 |
| 74.10 | -6.32 | -7.86% | 82 | 1,329 | 325.00 | 3.35 | -0.70 | -17.28% | 2,332 | 1,012 |
| 69.60 | -3.66 | -5.00% | 63 | 1,937 | 330.00 | 3.98 | -0.62 | -13.48% | 340 | 2,602 |
| 65.28 | -5.72 | -8.06% | 8 | 0 | 335.00 | 4.65 | -0.80 | -14.68% | 296 | 981 |
| 61.35 | -4.15 | -6.34% | 213 | 8,133 | 340.00 | 5.55 | -0.65 | -10.48% | 353 | 1,579 |
| 56.98 | -6.51 | -10.25% | 60 | 1,899 | 345.00 | 6.49 | -0.68 | -9.48% | 353 | 1,450 |
| 53.15 | -4.83 | -8.33% | 137 | 4,458 | 350.00 | 7.55 | -0.68 | -8.26% | 972 | 3,394 |
| 49.52 | -3.48 | -6.57% | 17 | 623 | 355.00 | 8.78 | -0.74 | -7.77% | 326 | 990 |
| 45.84 | -5.01 | -9.85% | 64 | 2,209 | 360.00 | 10.05 | -0.90 | -8.22% | 696 | 1,539 |
| 42.63 | -6.17 | -12.64% | 24 | 1,317 | 365.00 | 11.59 | -0.89 | -7.13% | 231 | 632 |
| 39.12 | -6.60 | -14.44% | 72 | 0 | 370.00 | 13.22 | -0.87 | -6.17% | 453 | 1,199 |
| 35.60 | -4.15 | -10.44% | 44 | 1,778 | 375.00 | 15.04 | -0.65 | -4.14% | 332 | 1,087 |
| 33.35 | -4.10 | -10.95% | 203 | 1,547 | 380.00 | 17.03 | -0.57 | -3.24% | 255 | 1,257 |
| 30.17 | -3.98 | -11.65% | 93 | 1,103 | 385.00 | 19.36 | -0.53 | -2.66% | 754 | 990 |
| 27.60 | -4.35 | -13.62% | 480 | 0 | 390.00 | 21.55 | -0.68 | -3.06% | 371 | 7,268 |
| 25.35 | -4.05 | -13.78% | 575 | 871 | 395.00 | 24.05 | -0.63 | -2.55% | 618 | 443 |
| 23.07 | -4.33 | -15.80% | 3,664 | 9,183 | 400.00 | 26.99 | -0.21 | -0.77% | 423 | 2,251 |
| 20.77 | -3.82 | -15.53% | 655 | 1,179 | 405.00 | 30.10 | 0.00 | - | 120 | 219 |
| 18.90 | -3.96 | -17.32% | 1,813 | 2,195 | 410.00 | 33.50 | +0.30 | +0.90% | 73 | 312 |
| 17.20 | -3.88 | -18.41% | 180 | 1,085 | 415.00 | 37.00 | +2.25 | +6.47% | 27 | 135 |
| 15.36 | -3.74 | -19.58% | 644 | 1,913 | 420.00 | 39.94 | +0.74 | +1.89% | 20 | 137 |
| 13.90 | -3.60 | -20.57% | 282 | 1,158 | 425.00 | 43.60 | +1.10 | +2.59% | 18 | 109 |
| 12.64 | -3.44 | -21.39% | 276 | 1,549 | 430.00 | 47.08 | +0.88 | +1.90% | 4 | 55 |
| 11.34 | -3.31 | -22.59% | 327 | 775 | 435.00 | 51.10 | -2.00 | -3.77% | 2 | 36 |
| 10.31 | -3.19 | -23.63% | 239 | 1,622 | 440.00 | 52.45 | -0.50 | -0.94% | 101 | 30 |
| 9.25 | -3.25 | -26.00% | 100 | 772 | 445.00 | 56.65 | 0.00 | - | 2 | 20 |
| 8.35 | -2.85 | -25.45% | 1,346 | 3,560 | 450.00 | 63.75 | +3.42 | +5.67% | 105 | 81 |
| 7.55 | -2.70 | -26.34% | 118 | 1,084 | 455.00 | 71.48 | 0.00 | - | 1 | 8 |
| 6.80 | -2.62 | -27.81% | 362 | 0 | 460.00 | 70.00 | +2.20 | +3.24% | 1 | 11 |
| 6.18 | -2.38 | -27.80% | 226 | 793 | 465.00 | 75.75 | -2.25 | -2.88% | 4 | 3 |
| 5.59 | -2.26 | -28.79% | 277 | 518 | 470.00 | 80.80 | -2.55 | -3.06% | 3 | 11 |
| 5.00 | -2.20 | -30.56% | 150 | 599 | 475.00 | 84.60 | -1.80 | -2.08% | 5 | 20 |
| 4.59 | -2.10 | -31.39% | 280 | 1,811 | 480.00 | 102.48 | 0.00 | - | 32 | 0 |
| 4.20 | -1.82 | -30.23% | 185 | 534 | 485.00 | 107.00 | 0.00 | - | 49 | 31 |
| 3.84 | -1.76 | -31.43% | 123 | 546 | 490.00 | 102.00 | 0.00 | - | 1 | 15 |
| 3.50 | -1.65 | -32.04% | 98 | 393 | 495.00 | 115.20 | 0.00 | - | - | 19 |
| 3.22 | -1.59 | -33.06% | 1,751 | 33,877 | 500.00 | 106.15 | 0.00 | - | 8 | 464 |
| 3.00 | -1.42 | -32.13% | 31 | 558 | 505.00 | 119.13 | 0.00 | - | 5 | 5 |
| 2.68 | -1.31 | -32.83% | 301 | 814 | 510.00 | - | - | - | - | - |
| 2.54 | -1.46 | -36.50% | 61 | 162 | 515.00 | - | - | - | - | - |
| 2.36 | -1.10 | -31.79% | 119 | 0 | 520.00 | 124.24 | 0.00 | - | 1 | 17 |
| 2.13 | -0.97 | -31.29% | 70 | 515 | 525.00 | - | - | - | - | - |
| 1.97 | -0.93 | -32.07% | 38 | 278 | 530.00 | - | - | - | - | - |
| 1.88 | -0.99 | -34.49% | 7 | 155 | 535.00 | - | - | - | - | - |
| 1.68 | -1.09 | -39.35% | 14 | 0 | 540.00 | 147.00 | -7.00 | -4.55% | 4 | 14 |
| 1.66 | -0.71 | -29.96% | 27 | 404 | 545.00 | - | - | - | - | - |
| 1.47 | -0.75 | -33.78% | 997 | 22,104 | 550.00 | 154.15 | 0.00 | - | 5 | 0 |
| 1.42 | -0.64 | -31.07% | 14 | 178 | 555.00 | - | - | - | - | - |
| 1.36 | -0.66 | -32.67% | 5 | 886 | 560.00 | - | - | - | - | - |
| 1.23 | -0.60 | -32.79% | 7 | 57 | 565.00 | - | - | - | - | - |
| 1.00 | -0.53 | -34.64% | 4 | 128 | 580.00 | - | - | - | - | - |
| 0.91 | -0.26 | -22.22% | 2 | 0 | 595.00 | - | - | - | - | - |
| 0.79 | -0.40 | -33.61% | 557 | 1,235 | 600.00 | - | - | - | - | - |
