NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 381.87 | 0.00 | - | 1 | 8 | 5.00 | 0.01 | 0.00 | - | 10 | 321 |
| 258.33 | 0.00 | - | 4 | 135 | 10.00 | 0.01 | -0.11 | -91.67% | 10 | 9 |
| 211.50 | 0.00 | - | 2 | 62 | 15.00 | 0.01 | 0.00 | - | 9 | 68 |
| 267.00 | 0.00 | - | 1 | 81 | 20.00 | 0.01 | 0.00 | - | 19 | 522 |
| 147.00 | 0.00 | - | 2 | 15 | 25.00 | 0.01 | 0.00 | - | 1 | 1,327 |
| 237.90 | 0.00 | - | 3 | 373 | 30.00 | 0.02 | 0.00 | - | 14 | 945 |
| 354.50 | 0.00 | - | 1 | 24 | 35.00 | 0.02 | 0.00 | - | 1 | 3,578 |
| 219.19 | 0.00 | - | 1 | 6 | 40.00 | 0.01 | 0.00 | - | 5 | 1,071 |
| 235.00 | 0.00 | - | 1 | 8 | 45.00 | 0.03 | 0.00 | - | 6 | 1,803 |
| 360.06 | 0.00 | - | 1 | 37 | 50.00 | 0.03 | -0.01 | -25.00% | 2 | 5,227 |
| 156.10 | 0.00 | - | 1 | 44 | 55.00 | 0.03 | 0.00 | - | 43 | 2,520 |
| 350.21 | 0.00 | - | 4 | 304 | 60.00 | 0.05 | 0.00 | - | 36 | 9,040 |
| 224.35 | 0.00 | - | 5 | 80 | 65.00 | 0.07 | +0.01 | +16.67% | 47 | 4,717 |
| 218.82 | 0.00 | - | 8 | 410 | 70.00 | 0.08 | +0.01 | +14.29% | 2 | 4,545 |
| 336.54 | 0.00 | - | 2 | 129 | 75.00 | 0.09 | 0.00 | - | 1 | 4,579 |
| 310.43 | 0.00 | - | 5 | 607 | 80.00 | 0.12 | +0.01 | +9.09% | 230 | 3,643 |
| 189.60 | 0.00 | - | 95 | 594 | 85.00 | 0.14 | 0.00 | - | 14 | 3,297 |
| 302.36 | 0.00 | - | 1 | 667 | 90.00 | 0.15 | 0.00 | - | 6 | 4,174 |
| 295.80 | 0.00 | - | 1 | 601 | 95.00 | 0.20 | +0.04 | +25.00% | 1 | 0 |
| 290.64 | -24.67 | -7.82% | 2 | 1,719 | 100.00 | 0.23 | -0.03 | -11.54% | 487 | 17,066 |
| 190.00 | 0.00 | - | 1 | 411 | 105.00 | 0.27 | -0.01 | -3.57% | 2 | 3,336 |
| 293.80 | 0.00 | - | 2 | 3,128 | 110.00 | 0.35 | +0.03 | +9.38% | 3 | 9,515 |
| 276.50 | 0.00 | - | 6 | 1,180 | 115.00 | 0.40 | -0.01 | -2.44% | 7 | 1,529 |
| 285.53 | 0.00 | - | 5 | 3,238 | 120.00 | 0.47 | 0.00 | - | 14 | 6,231 |
| 289.26 | 0.00 | - | 3 | 2,283 | 125.00 | 0.50 | -0.02 | -3.85% | 2 | 0 |
| 261.43 | -17.57 | -6.30% | 1 | 4,402 | 130.00 | 0.62 | 0.00 | - | 13 | 8,577 |
| 261.10 | -20.95 | -7.43% | 1 | 1,019 | 135.00 | 0.75 | +0.07 | +10.29% | 1 | 6,184 |
| 257.85 | -16.35 | -5.96% | 2 | 3,408 | 140.00 | 0.79 | -0.05 | -5.95% | 18 | 6,261 |
| 251.00 | -18.50 | -6.86% | 1 | 1,600 | 145.00 | 0.91 | -0.02 | -2.15% | 1 | 0 |
| 259.00 | 0.00 | - | 7 | 7,338 | 150.00 | 1.05 | +0.01 | +0.96% | 57 | 25,622 |
| 237.41 | -24.54 | -9.37% | 23 | 2,861 | 155.00 | 1.21 | -0.07 | -5.47% | 2 | 3,448 |
| 240.67 | -6.25 | -2.53% | 1 | 5,556 | 160.00 | 1.35 | 0.00 | - | 5 | 7,971 |
| 248.00 | 0.00 | - | 2 | 5,971 | 165.00 | 1.58 | 0.00 | - | 5 | 8,430 |
| 235.10 | -4.23 | -1.77% | 2 | 3,760 | 170.00 | 1.78 | +0.09 | +5.33% | 590 | 8,629 |
| 232.00 | -2.40 | -1.02% | 2 | 2,699 | 175.00 | 2.00 | +0.09 | +4.71% | 19 | 3,765 |
| 233.47 | 0.00 | - | 27 | 3,788 | 180.00 | 2.33 | +0.14 | +6.39% | 109 | 7,551 |
| 215.00 | -9.05 | -4.04% | 3 | 3,293 | 185.00 | 2.57 | +0.14 | +5.76% | 3 | 4,071 |
| 211.40 | -8.32 | -3.79% | 4 | 3,650 | 190.00 | 2.93 | +0.23 | +8.52% | 7 | 4,853 |
| 217.85 | 0.00 | - | 62 | 3,694 | 195.00 | 3.26 | +0.34 | +11.64% | 16 | 2,829 |
| 197.00 | -14.00 | -6.64% | 77 | 9,104 | 200.00 | 3.65 | +0.35 | +10.61% | 119 | 12,872 |
| 204.58 | -3.09 | -1.49% | 1 | 1,470 | 205.00 | 4.05 | +0.28 | +7.43% | 8 | 2,383 |
| 201.10 | 0.00 | - | 36 | 4,049 | 210.00 | 4.55 | +0.45 | +10.98% | 95 | 4,752 |
| 183.80 | -22.31 | -10.82% | 1 | 2,588 | 215.00 | 5.05 | +0.55 | +12.22% | 16 | 2,800 |
| 184.91 | -7.54 | -3.92% | 21 | 4,219 | 220.00 | 5.50 | +0.40 | +7.84% | 16 | 7,817 |
| 176.82 | -13.86 | -7.27% | 52 | 4,147 | 225.00 | 6.15 | +0.59 | +10.61% | 6 | 7,281 |
| 171.30 | -12.44 | -6.77% | 113 | 7,234 | 230.00 | 6.70 | +0.59 | +9.66% | 20 | 10,576 |
| 169.10 | -12.08 | -6.67% | 10 | 1,975 | 235.00 | 7.00 | +0.25 | +3.70% | 2 | 2,393 |
| 162.80 | -15.04 | -8.46% | 4 | 9,157 | 240.00 | 8.07 | +0.67 | +9.05% | 47 | 0 |
| 158.70 | -15.59 | -8.94% | 4 | 1,521 | 245.00 | 8.05 | 0.00 | - | 10 | 1,773 |
| 153.95 | -13.18 | -7.89% | 30 | 9,148 | 250.00 | 9.57 | +0.87 | +10.00% | 83 | 14,361 |
| 150.32 | -14.38 | -8.73% | 5 | 3,630 | 255.00 | 10.57 | +1.17 | +12.45% | 31 | 1,408 |
| 146.68 | -13.14 | -8.22% | 57 | 10,954 | 260.00 | 11.46 | +1.06 | +10.19% | 68 | 2,454 |
| 148.00 | -7.50 | -4.82% | 1 | 3,701 | 265.00 | 12.25 | +0.95 | +8.41% | 32 | 1,478 |
| 138.35 | -12.75 | -8.44% | 19 | 3,360 | 270.00 | 13.05 | +0.92 | +7.58% | 119 | 3,808 |
| 137.87 | -10.49 | -7.07% | 3 | 2,537 | 275.00 | 13.70 | +0.54 | +4.10% | 9 | 2,895 |
| 130.85 | -13.03 | -9.06% | 71 | 6,546 | 280.00 | 15.58 | +1.48 | +10.50% | 40 | 4,754 |
| 135.50 | -5.97 | -4.22% | 3 | 2,000 | 285.00 | 17.00 | +1.80 | +11.84% | 28 | 1,631 |
| 124.15 | -13.50 | -9.81% | 6 | 4,467 | 290.00 | 18.00 | +1.55 | +9.42% | 6 | 3,101 |
| 132.85 | +1.30 | +0.99% | 1 | 2,599 | 295.00 | 19.40 | +1.95 | +11.17% | 6 | 502 |
| 116.00 | -12.71 | -9.87% | 120 | 19,655 | 300.00 | 20.81 | +1.96 | +10.40% | 395 | 5,584 |
| 113.95 | -11.63 | -9.26% | 34 | 2,254 | 305.00 | 22.09 | +1.89 | +9.36% | 14 | 808 |
| 110.00 | -12.52 | -10.22% | 11 | 3,935 | 310.00 | 24.00 | +2.33 | +10.75% | 13 | 1,753 |
| 103.61 | -11.94 | -10.33% | 9 | 5,552 | 320.00 | 26.70 | +2.15 | +8.76% | 87 | 1,813 |
| 101.89 | -10.67 | -9.48% | 12 | 4,388 | 325.00 | 28.65 | +2.45 | +9.35% | 78 | 833 |
| 100.00 | -8.10 | -7.49% | 26 | 4,542 | 330.00 | 30.50 | +2.80 | +10.11% | 59 | 1,265 |
| 91.00 | -13.10 | -12.58% | 23 | 4,365 | 340.00 | 34.50 | +3.19 | +10.19% | 123 | 841 |
| 86.02 | -10.08 | -10.49% | 71 | 7,822 | 350.00 | 38.25 | +3.25 | +9.29% | 131 | 679 |
| 83.82 | -6.71 | -7.41% | 8 | 1,599 | 360.00 | 42.50 | +3.30 | +8.42% | 306 | 450 |
| 76.42 | -8.73 | -10.25% | 50 | 2,559 | 370.00 | 47.12 | +3.61 | +8.30% | 171 | 1,542 |
| 74.90 | -8.15 | -9.81% | 29 | 2,147 | 375.00 | 49.95 | +4.13 | +9.01% | 84 | 866 |
| 69.90 | -10.24 | -12.78% | 93 | 4,042 | 380.00 | 52.00 | +4.04 | +8.42% | 74 | 736 |
| 66.05 | -8.42 | -11.31% | 38 | 1,558 | 390.00 | 58.00 | +5.00 | +9.43% | 149 | 223 |
| 63.83 | -9.31 | -12.73% | 25 | 802 | 395.00 | 58.00 | +2.95 | +5.36% | 10 | 242 |
| 61.55 | -9.45 | -13.31% | 782 | 13,500 | 400.00 | 63.25 | +5.40 | +9.33% | 109 | 1,643 |
| 60.10 | -8.70 | -12.65% | 20 | 727 | 405.00 | 65.65 | +4.90 | +8.07% | 19 | 154 |
| 58.00 | -8.00 | -12.12% | 118 | 2,021 | 410.00 | 64.43 | +1.13 | +1.79% | 1 | 724 |
| 56.00 | -7.70 | -12.09% | 6 | 530 | 415.00 | 70.15 | +5.55 | +8.59% | 4 | 64 |
| 53.50 | -8.55 | -13.78% | 89 | 10,987 | 420.00 | 71.95 | +3.20 | +4.65% | 9 | 190 |
| 51.11 | -9.09 | -15.10% | 25 | 878 | 425.00 | 73.30 | +1.55 | +2.16% | 1 | 403 |
| 49.90 | -8.15 | -14.04% | 17 | 1,085 | 430.00 | 73.93 | 0.00 | - | 6 | 0 |
| 47.75 | -10.75 | -18.38% | 10 | 284 | 435.00 | 73.80 | 0.00 | - | 2 | 116 |
| 46.06 | -7.89 | -14.62% | 30 | 1,236 | 440.00 | 80.50 | +0.61 | +0.76% | 1 | 778 |
| 49.40 | -2.72 | -5.22% | 1 | 179 | 445.00 | 80.10 | 0.00 | - | 91 | 95 |
| 43.30 | -7.40 | -14.60% | 87 | 12,645 | 450.00 | 90.40 | +4.35 | +5.06% | 1 | 107 |
| 48.80 | -1.55 | -3.08% | 1 | 1,133 | 455.00 | 173.13 | 0.00 | - | 2 | 1 |
| 40.05 | -7.16 | -15.17% | 13 | 10,636 | 460.00 | 91.80 | 0.00 | - | 11 | 168 |
| 45.50 | 0.00 | - | 19 | 612 | 465.00 | 93.45 | 0.00 | - | 4 | 7 |
| 37.80 | -6.50 | -14.67% | 7 | 725 | 470.00 | 105.75 | +4.30 | +4.24% | 1 | 7 |
| 36.02 | -7.03 | -16.33% | 45 | 10,463 | 475.00 | 100.87 | 0.00 | - | 110 | 0 |
| 36.50 | -4.87 | -11.77% | 10 | 975 | 480.00 | 104.40 | 0.00 | - | 5 | 7 |
| 35.05 | -5.15 | -12.81% | 21 | 238 | 485.00 | 107.60 | 0.00 | - | 1 | 1 |
| 32.35 | -6.07 | -15.80% | 18 | 358 | 490.00 | 109.85 | 0.00 | - | 15 | 100 |
| 33.00 | -4.50 | -12.00% | 10 | 125 | 495.00 | 127.00 | 0.00 | - | 6 | 19 |
| 30.00 | -6.55 | -17.92% | 321 | 8,035 | 500.00 | 130.00 | +9.02 | +7.46% | 3 | 198 |
| 37.22 | 0.00 | - | 32 | 74 | 505.00 | 125.78 | 0.00 | - | 13 | 185 |
| 27.80 | -5.60 | -16.77% | 800 | 791 | 510.00 | 125.89 | 0.00 | - | 5 | 77 |
| 27.10 | -5.06 | -15.73% | 210 | 259 | 515.00 | 140.80 | 0.00 | - | 21 | 0 |
| 26.00 | -5.10 | -16.40% | 18 | 4,022 | 520.00 | 129.00 | 0.00 | - | 24 | 247 |
| 24.99 | -8.26 | -24.84% | 56 | 298 | 525.00 | 137.75 | 0.00 | - | 13 | 22 |
| 27.90 | -1.42 | -4.84% | 4 | 195 | 530.00 | 155.19 | +15.64 | +11.21% | 27 | 148 |
| 24.52 | -3.87 | -13.63% | 2 | 212 | 535.00 | 159.69 | +14.69 | +10.13% | 1 | 61 |
| 24.78 | -7.74 | -23.80% | 15 | 843 | 540.00 | 148.50 | 0.00 | - | 35 | 35 |
| 21.75 | -4.30 | -16.51% | 46 | 160 | 545.00 | 149.70 | 0.00 | - | 12 | 14 |
| 21.01 | -4.54 | -17.77% | 175 | 407 | 550.00 | 171.00 | +7.90 | +4.84% | 1 | 31 |
| 21.65 | -2.94 | -11.96% | 3 | 25 | 555.00 | 162.50 | 0.00 | - | 40 | 66 |
| 20.24 | -3.55 | -14.92% | 18 | 1,295 | 560.00 | 166.10 | 0.00 | - | 6 | 8 |
| 18.96 | -8.19 | -30.17% | 12 | 33 | 565.00 | 263.20 | 0.00 | - | - | 3 |
| 18.35 | -4.05 | -18.08% | 13 | 41 | 570.00 | 188.80 | 0.00 | - | 1 | 1 |
| 17.60 | -8.65 | -32.95% | 37 | 79 | 575.00 | 193.35 | 0.00 | - | 4 | 4 |
| 17.05 | -3.84 | -18.38% | 59 | 2,355 | 580.00 | 176.80 | 0.00 | - | 1 | 1 |
| 15.97 | -3.63 | -18.52% | 9 | 30 | 590.00 | 206.59 | 0.00 | - | 2 | 38 |
| 14.84 | -3.49 | -19.04% | 252 | 10,695 | 600.00 | 202.52 | 0.00 | - | 1 | 55 |
| 14.10 | -4.65 | -24.80% | 43 | 485 | 610.00 | 202.55 | 0.00 | - | 2 | 154 |
| 12.93 | -3.87 | -23.04% | 47 | 16 | 620.00 | 214.40 | 0.00 | - | 14 | 37 |
| 12.11 | -2.79 | -18.72% | 30 | 32 | 630.00 | 233.77 | 0.00 | - | 3 | 111 |
| 11.33 | -3.52 | -23.70% | 5 | 17 | 640.00 | 251.11 | 0.00 | - | 32 | 15 |
| 10.65 | -2.65 | -19.92% | 40 | 162 | 650.00 | 261.51 | 0.00 | - | 3 | 2 |
| 13.05 | 0.00 | - | 8 | 9 | 660.00 | 272.69 | +21.19 | +8.43% | 4 | 19 |
| 9.27 | +1.11 | +13.60% | 26 | 7 | 670.00 | - | - | - | - | - |
| 8.65 | -3.18 | -26.88% | 2 | 7 | 680.00 | - | - | - | - | - |
| 8.80 | -1.89 | -17.68% | 13 | 61 | 690.00 | 303.34 | 0.00 | - | 2 | - |
| 7.75 | -2.00 | -20.51% | 184 | 1,703 | 700.00 | 315.85 | 0.00 | - | 45 | - |
| 7.23 | -2.38 | -24.77% | 8 | 15 | 710.00 | 321.46 | 0.00 | - | 4 | - |
| 5.79 | 0.00 | - | 17 | 10 | 720.00 | 331.69 | +0.78 | +0.24% | 6 | 0 |
| 10.60 | 0.00 | - | 2 | 9 | 730.00 | 341.91 | 0.00 | - | 52 | 26 |
| 8.75 | 0.00 | - | 81 | 105 | 740.00 | 339.91 | 0.00 | - | 3 | 40 |
| 5.80 | -1.40 | -19.44% | 10 | 157 | 750.00 | 361.99 | 0.00 | - | 9 | - |
| 5.41 | -1.39 | -20.44% | 62 | 240 | 760.00 | 370.10 | 0.00 | - | 18 | 0 |
| 5.10 | -1.40 | -21.54% | 207 | 2,330 | 770.00 | 367.70 | 0.00 | - | 266 | 2 |
