香港股市 將在 4 小時 41 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
271.91+7.23 (+2.73%)
收市價: 04:00PM EDT
272.39 +0.48 (+0.17%)
收市後: 04:48PM EDT
價內期權
認購期權範圍2024年1月19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
NVDA240119C000050002023-03-23 2:48PM EDT5.00262.30263.00271.95+41.30+18.69%283231.15%
NVDA240119C000100002023-03-23 3:09PM EDT10.00259.63258.00267.00+35.08+15.62%4248182.81%
NVDA240119C000150002023-02-09 2:03PM EDT15.00211.50210.80219.700.00-2620.00%
NVDA240119C000200002023-03-23 3:50PM EDT20.00252.85248.00257.00+14.38+6.03%572139.55%
NVDA240119C000250002022-12-08 2:31PM EDT25.00147.00123.05127.000.00-2150.00%
NVDA240119C000300002023-03-06 3:17PM EDT30.00208.38238.00247.500.00-386372123.19%
NVDA240119C000350002023-03-22 2:05PM EDT35.00239.55234.00242.600.00-124124.76%
NVDA240119C000400002023-03-17 3:58PM EDT40.00219.19228.50237.700.00-16113.04%
NVDA240119C000450002022-12-27 12:48PM EDT45.00104.15153.25157.950.00-570.00%
NVDA240119C000500002023-03-13 3:56PM EDT50.00182.00219.10228.050.00-1036106.10%
NVDA240119C000550002023-02-22 3:48PM EDT55.00156.10215.00223.200.00-144105.76%
NVDA240119C000600002023-03-17 9:30AM EDT60.00202.57210.00218.400.00-1317101.00%
NVDA240119C000650002023-01-27 4:10PM EDT65.00144.55167.00176.000.00-1800.00%
NVDA240119C000700002023-03-10 1:11PM EDT70.00165.27200.60208.800.00-241194.92%
NVDA240119C000750002023-02-21 3:52PM EDT75.00138.18196.05204.050.00-1413392.74%
NVDA240119C000800002023-03-23 12:19PM EDT80.00196.56191.50199.25+34.05+20.95%453890.38%
NVDA240119C000850002023-03-22 11:34AM EDT85.00189.60187.00194.550.00-9559488.48%
NVDA240119C000900002023-03-17 11:18AM EDT90.00174.55182.20190.050.00-267786.28%
NVDA240119C000950002023-03-08 2:34PM EDT95.00151.70178.00185.650.00-159885.73%
NVDA240119C001000002023-03-23 3:58PM EDT100.00177.50176.10181.30+1.85+1.05%81,73389.63%
NVDA240119C001050002023-03-20 12:32PM EDT105.00158.15168.00176.950.00-241681.07%
NVDA240119C001100002023-03-22 3:24PM EDT110.00169.13164.00172.650.00-183,14980.75%
NVDA240119C001150002023-03-16 3:53PM EDT115.00146.83159.00168.400.00-11,18778.60%
NVDA240119C001200002023-03-22 10:53AM EDT120.00157.35157.85164.000.00-103,36282.20%
NVDA240119C001250002023-03-22 2:14PM EDT125.00154.78151.00159.950.00-12,31377.47%
NVDA240119C001300002023-03-22 1:05PM EDT130.00148.82146.00155.500.00-65,73175.00%
NVDA240119C001350002023-03-23 1:51PM EDT135.00146.66142.00151.00+1.66+1.14%71,03273.85%
NVDA240119C001400002023-03-23 1:59PM EDT140.00141.20138.00146.90-1.45-1.02%64,39173.13%
NVDA240119C001450002023-03-23 10:28AM EDT145.00139.90134.70141.55+0.90+0.65%11,61471.66%
NVDA240119C001500002023-03-23 1:59PM EDT150.00132.70130.75137.35-1.75-1.30%207,44170.72%
NVDA240119C001550002023-03-23 10:11AM EDT155.00129.93126.70130.30+2.93+2.31%42,86966.59%
NVDA240119C001600002023-03-23 3:54PM EDT160.00125.74121.00128.45+1.74+1.40%85,68966.28%
NVDA240119C001650002023-03-23 2:45PM EDT165.00118.00119.90124.00-4.91-3.99%67,54167.74%
NVDA240119C001700002023-03-23 3:22PM EDT170.00117.06115.50119.20+3.26+2.86%2444,06665.60%
NVDA240119C001750002023-03-23 12:47PM EDT175.00115.00112.90115.10+0.85+0.74%52,76065.67%
NVDA240119C001800002023-03-23 12:00PM EDT180.00111.00107.95110.75+1.10+1.00%283,16863.43%
NVDA240119C001850002023-03-23 1:52PM EDT185.00106.01105.20107.55-1.59-1.48%83,40363.92%
NVDA240119C001900002023-03-23 2:37PM EDT190.00100.25101.25106.15-1.45-1.43%233,96664.69%
NVDA240119C001950002023-03-23 1:29PM EDT195.00100.0096.65100.50+6.50+6.95%43,85661.67%
NVDA240119C002000002023-03-23 3:35PM EDT200.0094.0094.0096.10+4.00+4.44%8710,37761.01%
NVDA240119C002050002023-03-23 3:18PM EDT205.0090.0089.4594.45-4.25-4.51%121,63960.87%
NVDA240119C002100002023-03-23 3:59PM EDT210.0088.5088.5089.80+4.70+5.61%264,09361.03%
NVDA240119C002150002023-03-23 12:37PM EDT215.0087.1483.8088.20+2.14+2.52%92,66260.61%
NVDA240119C002200002023-03-23 3:41PM EDT220.0080.7280.1084.45-2.08-2.51%597,71259.39%
NVDA240119C002250002023-03-23 3:14PM EDT225.0077.5077.2580.85+1.14+1.49%355,18658.75%
NVDA240119C002300002023-03-23 3:54PM EDT230.0076.5071.5576.55+4.62+6.43%277,37055.91%
NVDA240119C002350002023-03-23 2:32PM EDT235.0071.3071.2575.15-1.45-1.99%62,08357.96%
NVDA240119C002400002023-03-23 3:49PM EDT240.0070.0068.9071.20+4.12+6.25%1447,35257.20%
NVDA240119C002450002023-03-23 3:49PM EDT245.0067.1966.8568.50-1.31-1.91%161,59257.25%
NVDA240119C002500002023-03-23 3:03PM EDT250.0063.0062.5565.55+1.72+2.81%52110,67555.83%
NVDA240119C002550002023-03-23 3:23PM EDT255.0060.5060.5063.75-3.50-5.47%211,45656.22%
NVDA240119C002600002023-03-23 2:47PM EDT260.0056.5059.0560.30+1.50+2.73%7012,56855.95%
NVDA240119C002650002023-03-23 3:38PM EDT265.0055.8556.3058.20+2.25+4.20%23299855.64%
NVDA240119C002700002023-03-23 3:59PM EDT270.0054.7053.9055.50+3.20+6.21%5222,33455.13%
NVDA240119C002750002023-03-23 3:55PM EDT275.0051.4550.4552.90+1.59+3.19%2692,15554.06%
NVDA240119C002800002023-03-23 3:59PM EDT280.0050.0049.0050.95+3.50+7.53%23110,02254.30%
NVDA240119C002850002023-03-23 3:59PM EDT285.0047.6144.0049.20+2.71+6.04%611,81952.76%
NVDA240119C002900002023-03-23 3:21PM EDT290.0043.5044.8546.50+1.60+3.82%3902,83853.65%
NVDA240119C002950002023-03-23 2:11PM EDT295.0042.5042.1544.50-1.32-3.01%722,81153.03%
NVDA240119C003000002023-03-23 3:51PM EDT300.0041.0440.1542.25+3.74+10.03%41217,70752.57%
NVDA240119C003050002023-03-23 3:59PM EDT305.0039.3738.3040.25-0.93-2.31%351,48352.25%
NVDA240119C003100002023-03-23 2:57PM EDT310.0036.5033.0038.50-0.47-1.27%663,10950.25%
NVDA240119C003200002023-03-23 3:59PM EDT320.0035.3533.1035.35+3.91+12.44%5934,28451.66%
NVDA240119C003250002023-03-23 3:59PM EDT325.0032.9332.3533.30+2.08+6.74%2,5973,14651.64%
NVDA240119C003300002023-03-23 3:59PM EDT330.0031.0830.4531.90+1.37+4.61%942,69151.30%
NVDA240119C003400002023-03-23 3:14PM EDT340.0027.4824.0029.15+1.72+6.68%863,01151.78%
NVDA240119C003500002023-03-23 3:55PM EDT350.0025.5024.9526.10+1.50+6.25%7735,04850.37%
NVDA240119C003600002023-03-23 11:27AM EDT360.0024.1522.6023.80+2.70+12.59%10193450.11%
NVDA240119C003700002023-03-23 2:24PM EDT370.0020.0020.5021.60-0.80-3.85%1984850.46%
NVDA240119C003750002023-03-23 3:59PM EDT375.0019.8919.3023.30+1.64+8.99%583751.14%
NVDA240119C003800002023-03-23 2:44PM EDT380.0017.7518.5019.55-0.10-0.56%321,29650.13%
NVDA240119C003900002023-03-23 2:33PM EDT390.0016.0016.7017.75+0.15+0.95%15376649.91%
NVDA240119C004000002023-03-23 3:51PM EDT400.0015.7015.1016.10+1.55+10.95%3,8068,01649.69%
NVDA240119C004100002023-03-23 3:46PM EDT410.0013.9413.6514.60+0.54+4.03%91,22749.49%
NVDA240119C004200002023-03-23 10:26AM EDT420.0013.0512.1513.25-0.75-5.43%385449.33%
NVDA240119C004250002023-03-23 3:35PM EDT425.0011.8011.6014.60+0.15+1.29%562651.88%
NVDA240119C004300002023-03-23 3:46PM EDT430.0011.5111.2512.05+0.93+8.79%15132949.21%
NVDA240119C004400002023-03-23 3:46PM EDT440.0010.479.9512.70-0.04-0.38%1975451.57%
NVDA240119C004500002023-03-23 3:46PM EDT450.009.509.309.80+1.05+12.43%10310,25648.75%
NVDA240119C004600002023-03-23 10:50AM EDT460.008.908.459.05-0.08-0.89%598948.88%
NVDA240119C004700002023-03-23 12:06PM EDT470.008.057.709.60+0.30+3.87%362451.03%
NVDA240119C004750002023-03-23 2:44PM EDT475.007.007.357.90+0.10+1.45%239,90348.84%
NVDA240119C004800002023-03-23 12:11PM EDT480.007.437.007.55+0.43+6.14%384948.83%
NVDA240119C004900002023-03-23 3:06PM EDT490.006.376.406.90+0.07+1.11%1341848.81%
NVDA240119C005000002023-03-23 3:54PM EDT500.006.055.856.20+0.65+12.04%1767,18248.58%
NVDA240119C005200002023-03-23 2:24PM EDT520.004.904.905.35+0.35+7.69%908,64548.92%
NVDA240119C005400002023-03-23 1:35PM EDT540.004.354.104.45+0.40+10.13%483648.82%
NVDA240119C005600002023-03-23 2:56PM EDT560.003.453.503.85-0.15-4.17%4543549.11%
NVDA240119C005800002023-03-23 3:06PM EDT580.003.052.803.30+0.15+5.17%31,98849.27%
NVDA240119C006000002023-03-23 3:48PM EDT600.002.712.552.71+0.31+12.92%6258,95849.02%
認沽盤範圍2024年1月19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
NVDA240119P000050002023-03-22 9:30AM EDT5.000.030.000.030.00-10146145.31%
NVDA240119P000100002023-02-27 1:27PM EDT10.000.120.000.100.00-39132.03%
NVDA240119P000150002023-02-07 4:37PM EDT15.000.010.000.130.00-657117.97%
NVDA240119P000200002023-03-22 3:01PM EDT20.000.020.010.230.00-1308112.70%
NVDA240119P000250002023-02-16 12:40PM EDT25.000.050.020.420.00-2847110.35%
NVDA240119P000300002023-03-23 2:16PM EDT30.000.040.000.08-0.01-20.00%276884.38%
NVDA240119P000350002023-03-23 2:19PM EDT35.000.070.000.16-0.06-46.15%23,44583.98%
NVDA240119P000400002023-03-23 12:25PM EDT40.000.120.110.27+0.02+20.00%169586.52%
NVDA240119P000450002023-03-23 2:45PM EDT45.000.140.020.15-0.03-17.65%211,69374.22%
NVDA240119P000500002023-03-23 3:46PM EDT50.000.230.160.23+0.05+27.78%124,27076.66%
NVDA240119P000550002023-03-23 11:40AM EDT55.000.260.260.28+0.03+13.04%32,36575.39%
NVDA240119P000600002023-03-23 2:58PM EDT60.000.350.320.43+0.01+2.94%78,29074.51%
NVDA240119P000650002023-03-23 2:11PM EDT65.000.450.450.50+0.03+7.14%153,55773.05%
NVDA240119P000700002023-03-23 2:09PM EDT70.000.550.540.600.00-185,08471.24%
NVDA240119P000750002023-03-23 1:59PM EDT75.000.680.630.71-0.02-2.86%115,09369.43%
NVDA240119P000800002023-03-23 2:07PM EDT80.000.850.780.88-0.04-4.49%133,45868.41%
NVDA240119P000850002023-03-23 3:21PM EDT85.001.060.931.08-0.01-0.93%182,92667.33%
NVDA240119P000900002023-03-23 3:57PM EDT90.001.221.141.24-0.03-2.40%193,95166.14%
NVDA240119P000950002023-03-23 3:54PM EDT95.001.481.341.62-0.02-1.33%105,68665.71%
NVDA240119P001000002023-03-23 3:53PM EDT100.001.741.691.82-0.06-3.33%30513,72964.86%
NVDA240119P001050002023-03-23 2:17PM EDT105.002.051.782.150.00-183,28263.40%
NVDA240119P001100002023-03-23 3:50PM EDT110.002.382.102.40+0.01+0.42%546,34162.34%
NVDA240119P001150002023-03-23 3:50PM EDT115.002.712.462.96-0.01-0.37%471,27962.07%
NVDA240119P001200002023-03-23 3:50PM EDT120.003.133.003.35-0.17-5.15%545,89561.58%
NVDA240119P001250002023-03-23 2:15PM EDT125.003.403.303.90-0.12-3.41%604,31860.72%
NVDA240119P001300002023-03-23 3:29PM EDT130.004.153.754.25-0.10-2.35%268,58759.64%
NVDA240119P001350002023-03-23 2:48PM EDT135.004.784.404.75+0.50+11.68%1546,19659.09%
NVDA240119P001400002023-03-23 2:49PM EDT140.005.404.955.35+0.40+8.00%505,92658.40%
NVDA240119P001450002023-03-23 3:00PM EDT145.005.905.556.00+0.15+2.61%453,29057.72%
NVDA240119P001500002023-03-23 3:46PM EDT150.006.406.206.50-0.25-3.76%66021,25456.79%
NVDA240119P001550002023-03-23 3:02PM EDT155.007.206.907.40-0.30-4.00%1763,42156.35%
NVDA240119P001600002023-03-23 3:47PM EDT160.008.007.708.35-0.35-4.19%1068,68455.95%
NVDA240119P001650002023-03-23 3:50PM EDT165.008.798.559.10-0.21-2.33%7278,96955.23%
NVDA240119P001700002023-03-23 3:58PM EDT170.009.739.6010.00-0.27-2.70%16310,17254.79%
NVDA240119P001750002023-03-23 3:59PM EDT175.0010.8010.4010.85+0.47+4.55%2993,56953.93%
NVDA240119P001800002023-03-23 3:51PM EDT180.0011.7011.4012.15-0.65-5.26%816,67853.59%
NVDA240119P001850002023-03-23 3:52PM EDT185.0012.9211.4513.10+0.57+4.62%664,37752.00%
NVDA240119P001900002023-03-23 3:52PM EDT190.0014.0013.7014.40-0.68-4.63%675,57552.52%
NVDA240119P001950002023-03-23 3:50PM EDT195.0015.2014.8515.65-0.79-4.94%1012,83251.93%
NVDA240119P002000002023-03-23 3:59PM EDT200.0016.5316.1516.95-1.07-6.08%2929,36751.41%
NVDA240119P002050002023-03-23 3:53PM EDT205.0017.9517.6018.20+0.15+0.84%1342,17250.86%
NVDA240119P002100002023-03-23 3:53PM EDT210.0019.4019.0519.70+0.15+0.78%2043,99050.39%
NVDA240119P002150002023-03-23 3:52PM EDT215.0021.0020.6021.25-0.90-4.11%2422,59950.36%
NVDA240119P002200002023-03-23 3:59PM EDT220.0022.3522.3523.25-1.75-7.26%7486,88850.37%
NVDA240119P002250002023-03-23 3:57PM EDT225.0024.3022.1524.60-1.06-4.18%3,1143,47949.45%
NVDA240119P002300002023-03-23 3:59PM EDT230.0026.4323.7526.70-1.02-3.72%7096,36649.38%
NVDA240119P002350002023-03-23 3:51PM EDT235.0027.8027.6028.30-0.65-2.28%1411,63548.61%
NVDA240119P002400002023-03-23 3:54PM EDT240.0029.9029.4530.40-1.65-5.23%3553,11048.34%
NVDA240119P002450002023-03-23 2:49PM EDT245.0033.4031.5532.65+2.20+7.05%351,02348.15%
NVDA240119P002500002023-03-23 3:58PM EDT250.0034.6533.6534.75-1.35-3.75%3484,08747.70%
NVDA240119P002550002023-03-23 3:37PM EDT255.0037.0036.0037.10-1.20-3.14%18738747.44%
NVDA240119P002600002023-03-23 3:59PM EDT260.0038.5537.0039.20-1.59-3.96%681,07346.82%
NVDA240119P002650002023-03-23 3:55PM EDT265.0040.9040.5041.75-2.35-5.43%8934946.60%
NVDA240119P002700002023-03-23 3:59PM EDT270.0043.6542.8546.00-1.85-4.07%17767648.06%
NVDA240119P002750002023-03-23 2:25PM EDT275.0046.9542.5546.75+2.14+4.78%2594045.81%
NVDA240119P002800002023-03-23 3:08PM EDT280.0049.9444.0049.50-0.46-0.91%15281245.54%
NVDA240119P002850002023-03-23 2:54PM EDT285.0052.4050.0051.85+3.10+6.29%2912644.79%
NVDA240119P002900002023-03-23 3:27PM EDT290.0055.2049.0054.60+2.10+3.95%31115044.37%
NVDA240119P002950002023-03-23 3:16PM EDT295.0058.1552.4058.05+3.65+6.70%68944.58%
NVDA240119P003000002023-03-23 1:44PM EDT300.0059.5558.8560.80-2.85-4.57%10266044.00%
NVDA240119P003050002023-03-23 2:18PM EDT305.0064.0062.3064.20-1.90-2.88%314844.01%
NVDA240119P003100002023-03-23 2:41PM EDT310.0065.8564.6066.80-3.20-4.63%21,30343.12%
NVDA240119P003200002023-03-23 3:37PM EDT320.0073.5070.9073.25+0.72+0.99%1278742.38%
NVDA240119P003250002023-03-23 3:50PM EDT325.0075.6074.3576.50-3.60-4.55%1415841.93%
NVDA240119P003300002023-03-23 3:08PM EDT330.0080.9077.0081.05+1.06+1.33%12756842.77%
NVDA240119P003400002023-03-23 2:00PM EDT340.0086.8284.7587.20-29.73-25.51%2683641.11%
NVDA240119P003500002023-03-23 3:50PM EDT350.0093.5191.2095.30-0.79-0.84%658141.28%
NVDA240119P003600002023-03-23 12:11PM EDT360.0099.5098.80102.35-7.40-6.92%12839.97%
NVDA240119P003700002023-03-22 3:21PM EDT370.00107.00106.40110.400.00-11839.55%
NVDA240119P003750002023-03-21 10:54AM EDT375.00121.70109.90113.700.00-2138.27%
NVDA240119P003800002023-03-21 10:54AM EDT380.00125.90113.65119.700.00-24140.50%
NVDA240119P003900002023-03-21 10:54AM EDT390.00134.85122.25126.400.00-2137.63%
NVDA240119P004000002023-03-23 3:50PM EDT400.00134.10130.30137.00-0.10-0.07%2310740.15%
NVDA240119P004100002023-03-22 10:12AM EDT410.00143.77140.90144.500.00-12837.72%
NVDA240119P004200002023-03-17 1:52PM EDT420.00162.45147.60153.700.00-4237.73%
NVDA240119P004250002022-11-17 3:31PM EDT425.00268.13255.90262.600.00-640148.66%
NVDA240119P004300002022-12-01 11:26AM EDT430.00262.35279.95288.050.00-20171.31%
NVDA240119P004400002023-03-22 9:58AM EDT440.00172.55165.80172.000.00-2136.92%
NVDA240119P004500002023-03-21 3:34PM EDT450.00187.06176.40181.300.00-252436.46%
NVDA240119P004600002023-02-09 1:31PM EDT460.00230.85226.00235.000.00-100088.72%
NVDA240119P004700002023-02-10 1:35PM EDT470.00260.47236.05244.950.00-2090.22%
NVDA240119P004750002023-03-09 3:51PM EDT475.00238.18199.55207.750.00-4042.71%
NVDA240119P004800002023-03-07 4:58PM EDT480.00251.05204.35212.700.00-4043.16%
NVDA240119P004900002023-03-10 11:20AM EDT490.00263.00213.95222.700.00-4044.26%
NVDA240119P005000002023-03-17 1:52PM EDT500.00240.59223.65232.000.00-4043.67%
NVDA240119P005200002023-03-22 9:58AM EDT520.00251.14243.15252.000.00-2045.68%
NVDA240119P005400002023-03-06 4:54PM EDT540.00305.11263.00272.000.00-146047.58%
NVDA240119P005600002023-03-15 3:47PM EDT560.00315.80283.00292.000.00-2049.39%
NVDA240119P005800002023-03-17 3:55PM EDT580.00321.82303.00312.000.00-4051.12%
NVDA240119P006000002023-03-06 4:52PM EDT600.00364.67323.00332.950.00-56055.20%