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
807.27+16.15 (+2.04%)
市場開市。 截至 10:35AM EST。
價內期權
認購期權範圍2024年3月15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
NVDA240315C000050002024-02-29 3:51PM EST5.00794.400.000.000.00-1591,4080.00%
NVDA240315C000100002024-02-23 3:38PM EST10.00781.250.000.000.00-11300.00%
NVDA240315C000150002024-02-23 2:40PM EST15.00784.100.000.000.00-13890.00%
NVDA240315C000200002024-02-22 11:43AM EST20.00759.500.000.000.00-1810.00%
NVDA240315C000250002024-02-22 10:45AM EST25.00747.720.000.000.00-81600.00%
NVDA240315C000300002024-01-25 2:30PM EST30.00582.67757.25759.800.00-2350.00%
NVDA240315C000350002024-02-29 3:55PM EST35.00763.100.000.000.00-1400.00%
NVDA240315C000400002024-02-14 11:29AM EST40.00685.620.000.000.00-220.00%
NVDA240315C000450002024-02-02 2:00PM EST45.00616.740.000.000.00-110.00%
NVDA240315C000500002024-02-21 12:06PM EST50.00624.550.000.000.00-220.00%
NVDA240315C000600002024-02-07 1:36PM EST60.00635.850.000.000.00-10190.00%
NVDA240315C000650002023-08-24 1:00PM EST65.00423.05351.75356.600.00-75750.00%
NVDA240315C000700002024-02-22 9:32AM EST70.00682.600.000.000.00-11530.00%
NVDA240315C000750002024-02-07 9:53AM EST75.00614.790.000.000.00--10.00%
NVDA240315C000800002024-02-14 11:29AM EST80.00645.840.000.000.00-230.00%
NVDA240315C000850002024-02-20 2:27PM EST85.00599.850.000.000.00-130.00%
NVDA240315C000900002024-02-26 1:06PM EST90.00710.650.000.000.00-120.00%
NVDA240315C001000002024-02-15 11:13AM EST100.00630.430.000.000.00-1360.00%
NVDA240315C001050002024-01-26 10:43AM EST105.00510.30682.50685.000.00-14480.00%
NVDA240315C001100002024-02-29 12:38PM EST110.00679.290.000.000.00-3240.00%
NVDA240315C001150002024-02-20 12:33PM EST115.00568.770.000.000.00-16320.00%
NVDA240315C001200002024-01-26 3:11PM EST120.00492.80667.55670.050.00-3180.00%
NVDA240315C001250002024-01-18 12:20PM EST125.00445.68599.50602.950.00-1110.00%
NVDA240315C001300002024-01-05 2:21PM EST130.00363.01530.90534.150.00-1200.00%
NVDA240315C001350002024-02-27 3:01PM EST135.00655.760.000.000.00-1230.00%
NVDA240315C001400002024-02-23 3:52PM EST140.00652.770.000.000.00-15450.00%
NVDA240315C001450002024-01-08 3:15PM EST145.00374.62555.50557.150.00-3730.00%
NVDA240315C001500002024-02-27 1:26PM EST150.00643.370.000.000.00-11490.00%
NVDA240315C001550002024-02-20 9:51AM EST155.00526.050.000.000.00-1350.00%
NVDA240315C001600002024-02-21 1:59PM EST160.00510.930.000.000.00-1230.00%
NVDA240315C001650002024-02-26 3:01PM EST165.00626.820.000.000.00-2320.00%
NVDA240315C001700002024-02-28 10:12AM EST170.00605.110.000.000.00-8760.00%
NVDA240315C001750002024-02-26 1:58PM EST175.00619.790.000.000.00-1450.00%
NVDA240315C001800002024-02-27 11:44AM EST180.00607.110.000.000.00-1310.00%
NVDA240315C001850002024-02-29 2:03PM EST185.00607.740.000.000.00-4930.00%
NVDA240315C001900002024-02-22 9:37AM EST190.00570.650.000.000.00-2540.00%
NVDA240315C001950002024-02-22 12:17PM EST195.00582.500.000.000.00-1310.00%
NVDA240315C002000002024-02-29 3:10PM EST200.00593.020.000.000.00-31090.00%
NVDA240315C002050002024-02-28 12:58PM EST205.00579.060.000.000.00-1950.00%
NVDA240315C002100002024-02-28 10:58AM EST210.00565.980.000.000.00-1610.00%
NVDA240315C002150002024-02-22 11:22AM EST215.00563.840.000.000.00-401020.00%
NVDA240315C002200002024-02-28 12:11PM EST220.00565.060.000.000.00-91010.00%
NVDA240315C002250002024-02-23 1:57PM EST225.00573.570.000.000.00-9830.00%
NVDA240315C002300002024-02-27 10:48AM EST230.00558.380.000.000.00-11310.00%
NVDA240315C002350002024-02-20 12:20PM EST235.00444.700.000.000.00-51330.00%
NVDA240315C002400002024-02-29 1:47PM EST240.00552.470.000.000.00-11190.00%
NVDA240315C002450002024-02-26 3:38PM EST245.00548.740.000.000.00-8920.00%
NVDA240315C002500002024-02-29 2:25PM EST250.00543.800.000.000.00-12750.00%
NVDA240315C002550002024-02-29 3:07PM EST255.00538.130.000.000.00-11840.00%
NVDA240315C002600002024-02-28 9:37AM EST260.00520.020.000.000.00-1970.00%
NVDA240315C002650002024-02-23 11:47AM EST265.00531.040.000.000.00-1900.00%
NVDA240315C002700002024-02-29 9:39AM EST270.00528.210.000.000.00-12130.00%
NVDA240315C002750002024-02-27 10:19AM EST275.00515.710.000.000.00-31250.00%
NVDA240315C002800002024-02-23 1:09PM EST280.00522.640.000.000.00-113420.00%
NVDA240315C002850002024-02-28 9:30AM EST285.00493.480.000.000.00-82500.00%
NVDA240315C002900002024-02-23 10:08AM EST290.00519.000.000.000.00-12360.00%
NVDA240315C002950002024-02-26 12:18PM EST295.00504.750.000.000.00-2960.00%
NVDA240315C003000002024-02-29 2:21PM EST300.00494.350.000.000.00-14000.00%
NVDA240315C003050002024-02-28 10:59AM EST305.00471.850.000.000.00-11910.00%
NVDA240315C003100002024-02-27 3:39PM EST310.00481.000.000.000.00-31680.00%
NVDA240315C003150002024-02-20 11:10AM EST315.00371.180.000.000.00-11240.00%
NVDA240315C003200002024-02-28 9:53AM EST320.00456.310.000.000.00-11410.00%
NVDA240315C003250002024-02-22 2:11PM EST325.00451.970.000.000.00-202690.00%
NVDA240315C003300002024-02-22 11:43AM EST330.00449.000.000.000.00-218320.00%
NVDA240315C003350002024-02-29 3:59PM EST335.00459.670.000.000.00-71190.00%
NVDA240315C003400002024-02-28 11:59AM EST340.00447.870.000.000.00-22100.00%
NVDA240315C003450002024-02-23 10:03AM EST345.00467.570.000.000.00-11010.00%
NVDA240315C003500002024-02-29 1:38PM EST350.00443.130.000.000.00-76020.00%
NVDA240315C003550002024-02-28 11:03AM EST355.00424.830.000.000.00-11280.00%
NVDA240315C003600002024-02-27 10:04AM EST360.00426.610.000.000.00-14650.00%
NVDA240315C003650002024-02-26 3:46PM EST365.00427.950.000.000.00-12960.00%
NVDA240315C003700002024-02-23 12:39PM EST370.00429.300.000.000.00-34490.00%
NVDA240315C003750002024-02-22 9:30AM EST375.00373.680.000.000.00-22680.00%
NVDA240315C003800002024-02-29 10:37AM EST380.00414.280.000.000.00-21,5990.00%
NVDA240315C003850002024-02-28 10:44AM EST385.00391.450.000.000.00-22700.00%
NVDA240315C003900002024-02-26 9:53AM EST390.00399.880.000.000.00-45250.00%
NVDA240315C003950002024-02-29 3:55PM EST395.00403.800.000.000.00-17610.00%
NVDA240315C004000002024-02-29 3:51PM EST400.00400.500.000.000.00-264,0830.00%
NVDA240315C004050002024-02-28 10:32AM EST405.00370.290.000.000.00-22690.00%
NVDA240315C004100002024-02-29 3:57PM EST410.00389.450.000.000.00-61,0400.00%
NVDA240315C004150002024-02-28 11:38AM EST415.00374.550.000.000.00-26520.00%
NVDA240315C004200002024-02-29 10:27AM EST420.00374.310.000.000.00-208630.00%
NVDA240315C004250002024-02-29 3:59PM EST425.00367.820.000.000.00-26350.00%
NVDA240315C004300002024-02-29 2:48PM EST430.00364.000.000.000.00-11,7100.00%
NVDA240315C004350002024-02-26 10:18AM EST435.00362.660.000.000.00-15380.00%
NVDA240315C004400002024-02-29 11:08AM EST440.00354.300.000.000.00-21,0150.00%
NVDA240315C004450002024-02-23 1:31PM EST445.00356.810.000.000.00-36520.00%
NVDA240315C004500002024-02-29 3:37PM EST450.00345.000.000.000.00-82,2780.00%
NVDA240315C004550002024-02-29 3:15PM EST455.00338.210.000.000.00-17080.00%
NVDA240315C004600002024-02-29 11:11AM EST460.00333.130.000.000.00-11,5480.00%
NVDA240315C004650002024-02-26 11:10AM EST465.00332.950.000.000.00-11,1490.00%
NVDA240315C004700002024-02-29 3:48PM EST470.00330.000.000.000.00-22,4090.00%
NVDA240315C004750002024-02-29 3:50PM EST475.00324.120.000.000.00-21,8370.00%
NVDA240315C004800002024-02-29 3:35PM EST480.00315.000.000.000.00-34,2790.00%
NVDA240315C004850002024-02-29 10:40AM EST485.00312.000.000.000.00-31,7060.00%
NVDA240315C004900002024-02-29 9:38AM EST490.00308.730.000.000.00-52,1060.00%
NVDA240315C004950002024-02-29 9:37AM EST495.00303.720.000.000.00-21,6390.00%
NVDA240315C005000002024-02-29 2:56PM EST500.00295.200.000.000.00-739,3350.00%
NVDA240315C005050002024-02-28 1:00PM EST505.00280.200.000.000.00-248460.00%
NVDA240315C005100002024-02-29 12:53PM EST510.00282.000.000.000.00-12,4380.00%
NVDA240315C005150002024-02-29 3:56PM EST515.00284.120.000.000.00-51,2580.00%
NVDA240315C005200002024-02-29 11:03AM EST520.00272.170.000.000.00-48,0640.00%
NVDA240315C005250002024-02-29 11:38AM EST525.00263.080.000.000.00-24,1680.00%
NVDA240315C005300002024-02-29 11:38AM EST530.00258.110.000.000.00-63,5460.00%
NVDA240315C005350002024-02-29 12:34PM EST535.00257.100.000.000.00-11,2410.00%
NVDA240315C005400002024-02-29 1:19PM EST540.00253.060.000.000.00-21,5640.00%
NVDA240315C005450002024-02-29 1:19PM EST545.00248.100.000.000.00-91,2790.00%
NVDA240315C005500002024-02-29 3:22PM EST550.00244.610.000.000.00-259,2610.00%
NVDA240315C005550002024-02-29 3:51PM EST555.00245.450.000.000.00-18090.00%
NVDA240315C005600002024-02-29 3:58PM EST560.00238.190.000.000.00-63,8350.00%
NVDA240315C005650002024-02-29 1:15PM EST565.00227.700.000.000.00-61,8910.00%
NVDA240315C005700002024-02-29 3:01PM EST570.00226.000.000.000.00-171,4610.00%
NVDA240315C005750002024-02-29 2:38PM EST575.00220.000.000.000.00-41,5520.00%
NVDA240315C005800002024-02-29 3:56PM EST580.00219.430.000.000.00-345,0020.00%
NVDA240315C005850002024-02-29 12:19PM EST585.00208.750.000.000.00-117750.00%
NVDA240315C005900002024-02-29 3:58PM EST590.00208.200.000.000.00-131,7870.00%
NVDA240315C005950002024-02-29 3:55PM EST595.00204.820.000.000.00-54,6150.00%
NVDA240315C006000002024-02-29 3:59PM EST600.00194.750.000.000.00-5910,6190.00%
NVDA240315C006050002024-02-29 12:38PM EST605.00185.600.000.000.00-131,2990.00%
NVDA240315C006100002024-02-29 3:47PM EST610.00190.000.000.000.00-104,8260.00%
NVDA240315C006150002024-02-29 3:26PM EST615.00179.430.000.000.00-21,5020.00%
NVDA240315C006200002024-02-29 3:50PM EST620.00181.000.000.000.00-434,5310.00%
NVDA240315C006250002024-02-29 3:57PM EST625.00174.570.000.000.00-131,4200.00%
NVDA240315C006300002024-02-29 3:51PM EST630.00171.250.000.000.00-114,0870.00%
NVDA240315C006350002024-02-29 1:17PM EST635.00158.050.000.000.00-21,3750.00%
NVDA240315C006400002024-02-29 3:42PM EST640.00158.620.000.000.00-583,0430.00%
NVDA240315C006450002024-02-29 12:23PM EST645.00147.960.000.000.00-37650.00%
NVDA240315C006500002024-02-29 3:57PM EST650.00149.970.000.000.00-1359,6770.00%
NVDA240315C006550002024-02-29 3:55PM EST655.00145.100.000.000.00-101,8950.00%
NVDA240315C006600002024-02-29 3:59PM EST660.00138.130.000.000.00-224,0840.00%
NVDA240315C006650002024-02-29 2:51PM EST665.00131.040.000.000.00-71,2080.00%
NVDA240315C006700002024-02-29 3:59PM EST670.00128.360.000.000.00-521,8050.00%
NVDA240315C006750002024-02-29 3:57PM EST675.00125.250.000.000.00-161,5680.00%
NVDA240315C006800002024-02-29 3:54PM EST680.00121.180.000.000.00-513,9970.00%
NVDA240315C006850002024-02-29 2:18PM EST685.00112.350.000.000.00-111,6180.00%
NVDA240315C006900002024-02-29 2:56PM EST690.00106.450.000.000.00-472,3760.00%
NVDA240315C006950002024-02-29 3:50PM EST695.00107.190.000.000.00-291,4970.00%
NVDA240315C007000002024-02-29 3:59PM EST700.0098.230.000.000.00-3749,6490.00%
NVDA240315C007050002024-02-29 3:52PM EST705.0097.000.000.000.00-239730.00%
NVDA240315C007075002024-02-29 3:51PM EST707.5095.700.000.000.00-55630.00%
NVDA240315C007100002024-02-29 3:59PM EST710.0085.100.000.000.00-2206,2480.00%
NVDA240315C007150002024-02-29 3:59PM EST715.0080.480.000.000.00-162,2280.00%
NVDA240315C007200002024-02-29 3:58PM EST720.0080.820.000.000.00-1795,4360.00%
NVDA240315C007250002024-02-29 3:59PM EST725.0073.160.000.000.00-4965,8250.00%
NVDA240315C007300002024-02-29 3:59PM EST730.0069.650.000.000.00-5004,4610.00%
NVDA240315C007350002024-02-29 3:59PM EST735.0065.750.000.000.00-3591,5860.00%
NVDA240315C007400002024-02-29 3:59PM EST740.0062.390.000.000.00-7352,5330.00%
NVDA240315C007450002024-02-29 3:59PM EST745.0058.050.000.000.00-1051,3590.00%
NVDA240315C007500002024-02-29 3:59PM EST750.0051.000.000.000.00-1,34913,5370.00%
NVDA240315C007550002024-02-29 3:59PM EST755.0050.710.000.000.00-1061,6800.00%
NVDA240315C007600002024-02-29 3:59PM EST760.0046.000.000.000.00-6103,6790.00%
NVDA240315C007650002024-02-29 3:59PM EST765.0043.300.000.000.00-2811,1410.00%
NVDA240315C007700002024-02-29 3:58PM EST770.0040.600.000.000.00-9733,8550.00%
NVDA240315C007750002024-02-29 3:59PM EST775.0034.340.000.000.00-1,2002,1680.00%
NVDA240315C007800002024-02-29 3:59PM EST780.0033.500.000.000.00-1,6363,6240.00%
NVDA240315C007850002024-02-29 3:59PM EST785.0029.400.000.000.00-1,6761,7560.00%
NVDA240315C007900002024-02-29 3:59PM EST790.0025.950.000.000.00-3,1264,0790.00%
NVDA240315C007950002024-02-29 3:59PM EST795.0022.950.000.000.00-3,0082,1530.00%
NVDA240315C008000002024-02-29 3:59PM EST800.0021.600.000.000.00-6,98811,5780.00%
NVDA240315C008050002024-02-29 3:59PM EST805.0019.140.000.000.00-1,1422,4870.00%
NVDA240315C008100002024-02-29 3:59PM EST810.0017.900.000.000.00-1,9273,2800.39%
NVDA240315C008150002024-02-29 3:59PM EST815.0016.270.000.000.00-1,6452,1360.78%
NVDA240315C008200002024-02-29 3:59PM EST820.0014.500.000.000.00-2,5374,0481.56%
NVDA240315C008250002024-02-29 3:59PM EST825.0012.640.000.000.00-7492,2883.13%
NVDA240315C008300002024-02-29 3:59PM EST830.0010.950.000.000.00-2,5372,8723.13%
NVDA240315C008350002024-02-29 3:59PM EST835.0011.400.000.000.00-4661,4863.13%
NVDA240315C008400002024-02-29 3:59PM EST840.008.900.000.000.00-2,4974,6863.13%
NVDA240315C008450002024-02-29 3:59PM EST845.009.050.000.000.00-4671,2636.25%
NVDA240315C008500002024-02-29 3:59PM EST850.006.900.000.000.00-2,8987,8736.25%
NVDA240315C008550002024-02-29 3:58PM EST855.007.370.000.000.00-4921,3066.25%
NVDA240315C008600002024-02-29 3:59PM EST860.006.420.000.000.00-2901,5736.25%
NVDA240315C008650002024-02-29 3:59PM EST865.005.720.000.000.00-1439436.25%
NVDA240315C008700002024-02-29 3:58PM EST870.005.260.000.000.00-5742,1106.25%
NVDA240315C008750002024-02-29 3:59PM EST875.004.590.000.000.00-3951,9266.25%
NVDA240315C008800002024-02-29 3:59PM EST880.003.900.000.000.00-1,2261,7836.25%
NVDA240315C008850002024-02-29 3:55PM EST885.003.760.000.000.00-26878612.50%
NVDA240315C008900002024-02-29 3:59PM EST890.003.300.000.000.00-15166312.50%
NVDA240315C008950002024-02-29 3:52PM EST895.003.250.000.000.00-11048412.50%
NVDA240315C009000002024-02-29 3:59PM EST900.002.560.000.000.00-4,0548,73512.50%
NVDA240315C009050002024-02-29 3:59PM EST905.002.390.000.000.00-28852812.50%
NVDA240315C009100002024-02-29 3:59PM EST910.002.180.000.000.00-13361212.50%
NVDA240315C009150002024-02-29 3:56PM EST915.002.040.000.000.00-8852512.50%
NVDA240315C009200002024-02-29 3:57PM EST920.001.830.000.000.00-12894912.50%
NVDA240315C009250002024-02-29 3:59PM EST925.001.570.000.000.00-13291912.50%
NVDA240315C009300002024-02-29 3:50PM EST930.001.550.000.000.00-7363112.50%
NVDA240315C009350002024-02-29 3:58PM EST935.001.300.000.000.00-3898212.50%
NVDA240315C009400002024-02-29 3:59PM EST940.001.090.000.000.00-651,61912.50%
NVDA240315C009450002024-02-29 3:59PM EST945.001.050.000.000.00-7585012.50%
NVDA240315C009500002024-02-29 3:58PM EST950.000.940.000.000.00-7282,63412.50%
NVDA240315C009550002024-02-29 3:59PM EST955.000.740.000.000.00-2464112.50%
NVDA240315C009600002024-02-29 3:40PM EST960.000.710.000.000.00-2421,53712.50%
NVDA240315C009650002024-02-29 3:52PM EST965.000.770.000.000.00-41949312.50%
NVDA240315C009700002024-02-29 3:58PM EST970.000.660.000.000.00-8731,21412.50%
NVDA240315C009750002024-02-29 3:56PM EST975.000.650.000.000.00-1,08953412.50%
NVDA240315C009800002024-02-29 3:51PM EST980.000.580.000.000.00-8342,77825.00%
NVDA240315C009850002024-02-29 2:17PM EST985.000.500.000.000.00-94214325.00%
NVDA240315C009900002024-02-29 3:52PM EST990.000.500.000.000.00-7422,57525.00%
NVDA240315C009950002024-02-29 3:58PM EST995.000.440.000.000.00-1,3051,01525.00%
NVDA240315C010000002024-02-29 3:59PM EST1,000.000.350.000.000.00-2,02510,85525.00%
NVDA240315C010100002024-02-29 3:57PM EST1,010.000.360.000.000.00-1,0461,25925.00%
NVDA240315C010200002024-02-29 3:52PM EST1,020.000.330.000.000.00-2392825.00%
NVDA240315C010300002024-02-29 3:57PM EST1,030.000.270.000.000.00-2786025.00%
NVDA240315C010400002024-02-29 3:33PM EST1,040.000.200.000.000.00-44477625.00%
NVDA240315C010500002024-02-29 3:59PM EST1,050.000.200.000.000.00-711,20125.00%
NVDA240315C010600002024-02-29 3:50PM EST1,060.000.200.000.000.00-5939825.00%
NVDA240315C010700002024-02-29 3:57PM EST1,070.000.170.000.000.00-211,85025.00%
NVDA240315C010800002024-02-29 2:08PM EST1,080.000.140.000.000.00-471,03225.00%
NVDA240315C010900002024-02-29 3:47PM EST1,090.000.120.000.000.00-12063125.00%
NVDA240315C011000002024-02-29 3:59PM EST1,100.000.110.000.000.00-3602,45325.00%
NVDA240315C011100002024-02-29 3:42PM EST1,110.000.100.000.000.00-13374525.00%
NVDA240315C011200002024-02-29 3:43PM EST1,120.000.080.000.000.00-10066725.00%
NVDA240315C011300002024-02-29 2:26PM EST1,130.000.070.000.000.00-91,49425.00%
NVDA240315C011400002024-02-29 3:27PM EST1,140.000.080.000.000.00-31,82325.00%
NVDA240315C011500002024-02-29 3:38PM EST1,150.000.060.000.000.00-381,65625.00%
NVDA240315C011600002024-02-29 3:58PM EST1,160.000.070.000.000.00-1870925.00%
NVDA240315C011700002024-02-29 1:31PM EST1,170.000.050.000.000.00-2862225.00%
NVDA240315C011800002024-02-29 3:33PM EST1,180.000.050.000.000.00-2312,24625.00%
NVDA240315C011900002024-02-29 3:40PM EST1,190.000.040.000.000.00-421,11725.00%
NVDA240315C012000002024-02-29 3:48PM EST1,200.000.040.000.000.00-1674,55825.00%
NVDA240315C012100002024-02-29 3:49PM EST1,210.000.030.000.000.00-111,63150.00%
NVDA240315C012200002024-02-29 12:21PM EST1,220.000.020.000.000.00-221,60850.00%
NVDA240315C012300002024-02-29 3:35PM EST1,230.000.020.000.000.00-321,37550.00%
NVDA240315C012400002024-02-29 2:54PM EST1,240.000.030.000.000.00-51,84050.00%
NVDA240315C012500002024-02-29 3:44PM EST1,250.000.030.000.000.00-151,75850.00%
NVDA240315C012600002024-02-28 11:39AM EST1,260.000.020.000.000.00-111,33750.00%
NVDA240315C012700002024-02-29 2:27PM EST1,270.000.020.000.000.00-151,47050.00%
NVDA240315C012800002024-02-29 3:25PM EST1,280.000.020.000.000.00-41,57050.00%
NVDA240315C012900002024-02-29 11:09AM EST1,290.000.020.000.000.00-2167450.00%
NVDA240315C013000002024-02-29 3:41PM EST1,300.000.020.000.000.00-1395,14350.00%
NVDA240315C013200002024-02-29 1:42PM EST1,320.000.020.000.000.00-221,34150.00%
NVDA240315C013400002024-02-29 10:35AM EST1,340.000.010.000.000.00-12,91550.00%
NVDA240315C013600002024-02-29 3:48PM EST1,360.000.010.000.000.00-556,11750.00%
NVDA240315C013800002024-02-29 3:48PM EST1,380.000.020.000.000.00-69214,66250.00%
NVDA240315C014000002024-02-29 2:40PM EST1,400.000.010.000.000.00-2036,92550.00%
NVDA240315C014200002024-02-29 10:33AM EST1,420.000.010.000.000.00-216,55650.00%
NVDA240315C014400002024-02-28 3:59PM EST1,440.000.010.000.000.00-313,01450.00%
NVDA240315C014600002024-02-29 10:33AM EST1,460.000.010.000.000.00-1757,56850.00%
認沽盤範圍2024年3月15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
NVDA240315P000050002024-02-09 11:24AM EST5.000.020.000.000.00-179950.00%
NVDA240315P000100002024-02-20 10:23AM EST10.000.010.000.000.00-1006,69950.00%
NVDA240315P000150002024-02-08 9:30AM EST15.000.010.000.000.00-420850.00%
NVDA240315P000200002023-09-20 1:07PM EST20.000.010.000.140.00--7626.56%
NVDA240315P000250002023-07-14 11:37AM EST25.000.020.000.340.00-23637.50%
NVDA240315P000300002024-02-06 9:30AM EST30.000.010.000.000.00-17350.00%
NVDA240315P000350002024-02-23 12:39PM EST35.000.010.000.000.00-111150.00%
NVDA240315P000400002023-07-18 1:23PM EST40.000.040.000.050.00-746459.38%
NVDA240315P000450002023-09-15 10:28AM EST45.000.030.000.200.00-1016494.53%
NVDA240315P000500002024-02-28 2:37PM EST50.000.010.000.000.00-169950.00%
NVDA240315P000550002023-11-21 2:17PM EST55.000.010.000.010.00-30165362.50%
NVDA240315P000600002023-11-17 12:45PM EST60.000.020.000.130.00-111667426.56%
NVDA240315P000650002023-11-14 12:46PM EST65.000.010.000.030.00-129368.75%
NVDA240315P000700002024-01-03 9:31AM EST70.000.010.000.050.00-11,056370.31%
NVDA240315P000750002024-01-22 9:42AM EST75.000.010.000.000.00-11,72950.00%
NVDA240315P000800002024-01-03 9:31AM EST80.000.020.000.030.00-1318337.50%
NVDA240315P000850002024-02-20 10:23AM EST85.000.010.000.000.00-611450.00%
NVDA240315P000900002023-12-20 12:41PM EST90.000.010.000.030.00-20103318.75%
NVDA240315P000950002024-01-08 1:25PM EST95.000.010.000.050.00-1132323.44%
NVDA240315P001000002024-02-20 1:31PM EST100.000.010.000.000.00-21,43250.00%
NVDA240315P001050002024-02-13 2:51PM EST105.000.010.000.000.00-512150.00%
NVDA240315P001100002023-12-28 2:56PM EST110.000.010.000.050.00-5102300.00%
NVDA240315P001150002024-01-24 11:12AM EST115.000.010.000.030.00-1493284.38%
NVDA240315P001200002024-02-26 3:08PM EST120.000.010.000.000.00-12,26450.00%
NVDA240315P001250002024-01-12 11:38AM EST125.000.010.000.120.00-1183301.56%
NVDA240315P001300002024-01-30 9:46AM EST130.000.010.000.010.00-1859243.75%
NVDA240315P001350002024-01-02 9:30AM EST135.000.020.000.000.00-2522350.00%
NVDA240315P001400002024-02-22 11:48AM EST140.000.020.000.000.00-1123350.00%
NVDA240315P001450002024-02-21 10:47AM EST145.000.010.000.000.00-1054950.00%
NVDA240315P001500002024-02-21 12:46PM EST150.000.020.000.000.00-41,04250.00%
NVDA240315P001550002024-02-28 1:45PM EST155.000.010.000.000.00-1120100.00%
NVDA240315P001600002024-02-21 2:57PM EST160.000.020.000.000.00-12265100.00%
NVDA240315P001650002024-02-21 2:10PM EST165.000.030.000.000.00-6019850.00%
NVDA240315P001700002024-02-21 3:04PM EST170.000.010.000.000.00-581450.00%
NVDA240315P001750002024-02-21 12:44PM EST175.000.030.000.000.00-101,75050.00%
NVDA240315P001800002024-02-23 9:46AM EST180.000.010.000.000.00-270750.00%
NVDA240315P001850002024-02-28 10:22AM EST185.000.010.000.000.00-11,09150.00%
NVDA240315P001900002024-02-23 9:55AM EST190.000.010.000.000.00-126250.00%
NVDA240315P001950002024-02-23 3:15PM EST195.000.010.000.000.00-145250.00%
NVDA240315P002000002024-02-22 10:57AM EST200.000.010.000.000.00-2433,35950.00%
NVDA240315P002050002024-02-28 12:09PM EST205.000.010.000.000.00-187350.00%
NVDA240315P002100002024-02-22 10:50AM EST210.000.010.000.000.00-6267450.00%
NVDA240315P002150002024-02-22 2:49PM EST215.000.020.000.000.00-2740450.00%
NVDA240315P002200002024-02-22 10:30AM EST220.000.030.000.000.00-21,14050.00%
NVDA240315P002250002024-02-29 1:24PM EST225.000.010.000.000.00-278250.00%
NVDA240315P002300002024-02-21 1:30PM EST230.000.080.000.000.00-21,74450.00%
NVDA240315P002350002024-02-22 9:52AM EST235.000.010.000.000.00-8257450.00%
NVDA240315P002400002024-02-29 11:43AM EST240.000.010.000.000.00-11,00450.00%
NVDA240315P002450002024-02-22 9:53AM EST245.000.010.000.000.00-140350.00%
NVDA240315P002500002024-02-28 10:23AM EST250.000.010.000.000.00-11,99650.00%
NVDA240315P002550002024-02-22 9:56AM EST255.000.010.000.000.00-18368750.00%
NVDA240315P002600002024-02-27 2:16PM EST260.000.010.000.000.00-2021,89650.00%
NVDA240315P002650002024-02-26 2:56PM EST265.000.010.000.000.00-160850.00%
NVDA240315P002700002024-02-28 10:25AM EST270.000.010.000.000.00-21,27750.00%
NVDA240315P002750002024-02-22 12:08PM EST275.000.010.000.000.00-1611,91350.00%
NVDA240315P002800002024-02-28 9:34AM EST280.000.020.000.000.00-386550.00%
NVDA240315P002850002024-02-29 1:01PM EST285.000.010.000.000.00-11,30150.00%
NVDA240315P002900002024-02-29 3:44PM EST290.000.010.000.000.00-32,28650.00%
NVDA240315P002950002024-02-29 10:08AM EST295.000.010.000.000.00-621,11950.00%
NVDA240315P003000002024-02-29 2:34PM EST300.000.010.000.000.00-217,07550.00%
NVDA240315P003050002024-02-29 11:54AM EST305.000.010.000.000.00-276050.00%
NVDA240315P003100002024-02-29 3:44PM EST310.000.010.000.000.00-11,54350.00%
NVDA240315P003150002024-02-29 3:17PM EST315.000.020.000.000.00-12,44650.00%
NVDA240315P003200002024-02-29 3:17PM EST320.000.020.000.000.00-221,76250.00%
NVDA240315P003250002024-02-29 3:20PM EST325.000.020.000.000.00-1572,09950.00%
NVDA240315P003300002024-02-29 3:20PM EST330.000.020.000.000.00-1521,56650.00%
NVDA240315P003350002024-02-29 3:28PM EST335.000.010.000.000.00-71,84050.00%
NVDA240315P003400002024-02-29 3:17PM EST340.000.030.000.000.00-1312,54550.00%
NVDA240315P003450002024-02-29 12:41PM EST345.000.020.000.000.00-74,88550.00%
NVDA240315P003500002024-02-29 3:17PM EST350.000.030.000.000.00-8616,86550.00%
NVDA240315P003550002024-02-29 3:17PM EST355.000.030.000.000.00-173,37550.00%
NVDA240315P003600002024-02-28 3:09PM EST360.000.050.000.000.00-975,05950.00%
NVDA240315P003650002024-02-28 3:05PM EST365.000.050.000.000.00-972,11250.00%
NVDA240315P003700002024-02-29 3:38PM EST370.000.020.000.000.00-1112,97150.00%
NVDA240315P003750002024-02-29 12:42PM EST375.000.020.000.000.00-172,28650.00%
NVDA240315P003800002024-02-29 3:28PM EST380.000.020.000.000.00-264,99850.00%
NVDA240315P003850002024-02-29 3:27PM EST385.000.010.000.000.00-673,98450.00%
NVDA240315P003900002024-02-29 1:49PM EST390.000.060.000.000.00-2653,81350.00%
NVDA240315P003950002024-02-29 3:28PM EST395.000.020.000.000.00-3371,40650.00%
NVDA240315P004000002024-02-29 3:44PM EST400.000.020.000.000.00-15010,02050.00%
NVDA240315P004050002024-02-29 3:18PM EST405.000.040.000.000.00-1972,44650.00%
NVDA240315P004100002024-02-29 2:33PM EST410.000.060.000.000.00-1972,04250.00%
NVDA240315P004150002024-02-29 1:02PM EST415.000.050.000.000.00-1451,02350.00%
NVDA240315P004200002024-02-29 3:26PM EST420.000.040.000.000.00-1113,41150.00%
NVDA240315P004250002024-02-29 10:38AM EST425.000.050.000.000.00-32,23350.00%
NVDA240315P004300002024-02-29 3:26PM EST430.000.050.000.000.00-214,57050.00%
NVDA240315P004350002024-02-29 3:34PM EST435.000.040.000.000.00-332,16650.00%
NVDA240315P004400002024-02-29 3:35PM EST440.000.040.000.000.00-473,77850.00%
NVDA240315P004450002024-02-29 1:40PM EST445.000.110.000.000.00-722,80350.00%
NVDA240315P004500002024-02-29 3:53PM EST450.000.050.000.000.00-1707,27050.00%
NVDA240315P004550002024-02-29 3:28PM EST455.000.040.000.000.00-5402,87650.00%
NVDA240315P004600002024-02-29 3:45PM EST460.000.050.000.000.00-1378,12650.00%
NVDA240315P004650002024-02-29 3:26PM EST465.000.060.000.000.00-461,97250.00%
NVDA240315P004700002024-02-29 3:45PM EST470.000.070.000.000.00-2932,52650.00%
NVDA240315P004750002024-02-29 3:43PM EST475.000.070.000.000.00-1743,27650.00%
NVDA240315P004800002024-02-29 3:46PM EST480.000.070.000.000.00-2674,20850.00%
NVDA240315P004850002024-02-29 3:44PM EST485.000.070.000.000.00-812,57950.00%
NVDA240315P004900002024-02-29 3:58PM EST490.000.080.000.000.00-3302,97250.00%
NVDA240315P004950002024-02-29 3:44PM EST495.000.080.000.000.00-7981,99850.00%
NVDA240315P005000002024-02-29 3:58PM EST500.000.110.000.000.00-1,74714,86950.00%
NVDA240315P005050002024-02-29 3:51PM EST505.000.090.000.000.00-1481,23750.00%
NVDA240315P005100002024-02-29 3:43PM EST510.000.100.000.000.00-1311,43450.00%
NVDA240315P005150002024-02-29 3:27PM EST515.000.100.000.000.00-2081,15350.00%
NVDA240315P005200002024-02-29 3:58PM EST520.000.120.000.000.00-2832,12950.00%
NVDA240315P005250002024-02-29 3:59PM EST525.000.130.000.000.00-5421,72450.00%
NVDA240315P005300002024-02-29 3:51PM EST530.000.130.000.000.00-1,1232,27850.00%
NVDA240315P005350002024-02-29 3:55PM EST535.000.140.000.000.00-3271,58050.00%
NVDA240315P005400002024-02-29 3:59PM EST540.000.140.000.000.00-1215,03150.00%
NVDA240315P005450002024-02-29 1:26PM EST545.000.190.000.000.00-1102,07650.00%
NVDA240315P005500002024-02-29 3:54PM EST550.000.150.000.000.00-1548,74525.00%
NVDA240315P005550002024-02-29 3:15PM EST555.000.200.000.000.00-461,40225.00%
NVDA240315P005600002024-02-29 3:56PM EST560.000.170.000.000.00-1311,93125.00%
NVDA240315P005650002024-02-29 3:15PM EST565.000.220.000.000.00-191,69125.00%
NVDA240315P005700002024-02-29 3:59PM EST570.000.170.000.000.00-1482,59125.00%
NVDA240315P005750002024-02-29 3:45PM EST575.000.180.000.000.00-692,88925.00%
NVDA240315P005800002024-02-29 3:26PM EST580.000.200.000.000.00-2373,65725.00%
NVDA240315P005850002024-02-29 3:52PM EST585.000.200.000.000.00-732,62025.00%
NVDA240315P005900002024-02-29 3:52PM EST590.000.210.000.000.00-643,79825.00%
NVDA240315P005950002024-02-29 3:59PM EST595.000.220.000.000.00-342,54225.00%
NVDA240315P006000002024-02-29 3:54PM EST600.000.230.000.000.00-87113,24525.00%
NVDA240315P006050002024-02-29 11:36AM EST605.000.290.000.000.00-1561,50225.00%
NVDA240315P006100002024-02-29 3:26PM EST610.000.260.000.000.00-364,62425.00%
NVDA240315P006150002024-02-29 3:28PM EST615.000.270.000.000.00-661,95925.00%
NVDA240315P006200002024-02-29 3:53PM EST620.000.290.000.000.00-1553,13125.00%
NVDA240315P006250002024-02-29 3:52PM EST625.000.310.000.000.00-1081,49725.00%
NVDA240315P006300002024-02-29 3:58PM EST630.000.350.000.000.00-5552,91625.00%
NVDA240315P006350002024-02-29 3:17PM EST635.000.380.000.000.00-811,08925.00%
NVDA240315P006400002024-02-29 3:40PM EST640.000.370.000.000.00-492,17425.00%
NVDA240315P006450002024-02-29 3:44PM EST645.000.420.000.000.00-18092125.00%
NVDA240315P006500002024-02-29 3:59PM EST650.000.490.000.000.00-6798,63725.00%
NVDA240315P006550002024-02-29 3:52PM EST655.000.490.000.000.00-2191,26925.00%
NVDA240315P006600002024-02-29 3:59PM EST660.000.650.000.000.00-3514,91325.00%
NVDA240315P006650002024-02-29 3:59PM EST665.000.640.000.000.00-6501,19325.00%
NVDA240315P006700002024-02-29 3:59PM EST670.000.720.000.000.00-4082,41912.50%
NVDA240315P006750002024-02-29 3:49PM EST675.000.790.000.000.00-5001,99212.50%
NVDA240315P006800002024-02-29 3:59PM EST680.000.990.000.000.00-5203,20412.50%
NVDA240315P006850002024-02-29 3:59PM EST685.001.040.000.000.00-7621,82812.50%
NVDA240315P006900002024-02-29 3:59PM EST690.001.310.000.000.00-4682,86512.50%
NVDA240315P006950002024-02-29 3:58PM EST695.001.350.000.000.00-4762,41012.50%
NVDA240315P007000002024-02-29 3:59PM EST700.001.810.000.000.00-2,2509,08812.50%
NVDA240315P007050002024-02-29 3:54PM EST705.001.690.000.000.00-3262,46012.50%
NVDA240315P007075002024-02-29 3:58PM EST707.501.970.000.000.00-1151,75912.50%
NVDA240315P007100002024-02-29 3:59PM EST710.002.170.000.000.00-9122,98312.50%
NVDA240315P007150002024-02-29 3:53PM EST715.002.420.000.000.00-3111,45412.50%
NVDA240315P007200002024-02-29 3:59PM EST720.002.920.000.000.00-1,6624,87212.50%
NVDA240315P007250002024-02-29 3:59PM EST725.003.450.000.000.00-6644,60312.50%
NVDA240315P007300002024-02-29 3:59PM EST730.004.500.000.000.00-5675,97812.50%
NVDA240315P007350002024-02-29 3:59PM EST735.005.000.000.000.00-1,0364,11212.50%
NVDA240315P007400002024-02-29 3:59PM EST740.005.730.000.000.00-1,4415,1876.25%
NVDA240315P007450002024-02-29 3:59PM EST745.007.000.000.000.00-5251,8056.25%
NVDA240315P007500002024-02-29 3:59PM EST750.007.860.000.000.00-3,1635,9906.25%
NVDA240315P007550002024-02-29 3:59PM EST755.008.870.000.000.00-4621,2126.25%
NVDA240315P007600002024-02-29 3:59PM EST760.009.610.000.000.00-5693,0396.25%
NVDA240315P007650002024-02-29 3:59PM EST765.0011.250.000.000.00-3928026.25%
NVDA240315P007700002024-02-29 3:59PM EST770.0014.250.000.000.00-1,0362,0656.25%
NVDA240315P007750002024-02-29 3:59PM EST775.0016.320.000.000.00-6911,4723.13%
NVDA240315P007800002024-02-29 3:59PM EST780.0017.750.000.000.00-1,3782,1713.13%
NVDA240315P007850002024-02-29 3:59PM EST785.0020.670.000.000.00-7478103.13%
NVDA240315P007900002024-02-29 3:59PM EST790.0023.200.000.000.00-2,1741,8143.13%
NVDA240315P007950002024-02-29 3:59PM EST795.0023.280.000.000.00-1,2439911.56%
NVDA240315P008000002024-02-29 3:59PM EST800.0028.050.000.000.00-1,4191,9900.78%
NVDA240315P008050002024-02-29 3:54PM EST805.0026.830.000.000.00-2835880.39%
NVDA240315P008100002024-02-29 3:56PM EST810.0030.150.000.000.00-4234990.00%
NVDA240315P008150002024-02-29 3:55PM EST815.0033.350.000.000.00-1675750.00%
NVDA240315P008200002024-02-29 3:55PM EST820.0036.530.000.000.00-1446720.00%
NVDA240315P008250002024-02-29 3:59PM EST825.0041.700.000.000.00-1314520.00%
NVDA240315P008300002024-02-29 3:58PM EST830.0044.500.000.000.00-3345510.00%
NVDA240315P008350002024-02-29 3:56PM EST835.0047.350.000.000.00-163340.00%
NVDA240315P008400002024-02-29 3:47PM EST840.0050.500.000.000.00-283550.00%
NVDA240315P008450002024-02-29 3:47PM EST845.0054.920.000.000.00-1833650.00%
NVDA240315P008500002024-02-29 3:52PM EST850.0057.510.000.000.00-1251,3360.00%
NVDA240315P008550002024-02-29 9:57AM EST855.0065.250.000.000.00-63620.00%
NVDA240315P008600002024-02-29 1:41PM EST860.0071.920.000.000.00-32870.00%
NVDA240315P008650002024-02-29 12:21PM EST865.0077.450.000.000.00-183590.00%
NVDA240315P008700002024-02-29 2:03PM EST870.0080.630.000.000.00-463170.00%
NVDA240315P008750002024-02-29 10:27AM EST875.0085.020.000.000.00-12850.00%
NVDA240315P008800002024-02-28 3:47PM EST880.00103.190.000.000.00-53980.00%
NVDA240315P008850002024-02-28 10:10AM EST885.00111.550.000.000.00-33690.00%
NVDA240315P008900002024-02-29 12:38PM EST890.00102.500.000.000.00-33180.00%
NVDA240315P008950002024-02-29 9:48AM EST895.00104.550.000.000.00-12370.00%
NVDA240315P009000002024-02-29 12:45PM EST900.00112.000.000.000.00-222130.00%
NVDA240315P009050002024-02-27 10:08AM EST905.00122.500.000.000.00-11580.00%
NVDA240315P009100002024-02-29 3:03PM EST910.00117.050.000.000.00-1980.00%
NVDA240315P009150002024-02-23 10:33AM EST915.00121.350.000.000.00-980.00%
NVDA240315P009200002024-02-28 1:24PM EST920.00136.820.000.000.00-2110.00%
NVDA240315P009250002024-02-23 3:29PM EST925.00139.650.000.000.00-4740.00%
NVDA240315P009300002024-02-27 3:02PM EST930.00141.450.000.000.00-300.00%
NVDA240315P009350002024-02-29 3:55PM EST935.00137.450.000.000.00-320.00%
NVDA240315P009400002024-02-29 10:30AM EST940.00146.350.000.000.00-110.00%
NVDA240315P009450002024-02-27 9:42AM EST945.00172.700.000.000.00-200.00%
NVDA240315P009500002024-02-29 9:44AM EST950.00157.100.000.000.00-220.00%
NVDA240315P009550002024-02-28 3:54PM EST955.00181.000.000.000.00-12000.00%
NVDA240315P009600002024-02-28 3:54PM EST960.00186.500.000.000.00-8300.00%
NVDA240315P009650002024-02-22 1:22PM EST965.00194.250.000.000.00-700.00%
NVDA240315P009700002024-02-27 12:11PM EST970.00178.330.000.000.00-200.00%
NVDA240315P009750002024-02-27 9:43AM EST975.00198.750.000.000.00-600.00%
NVDA240315P009800002024-02-23 12:58PM EST980.00182.450.000.000.00-200.00%
NVDA240315P009850002024-02-22 9:37AM EST985.00226.200.000.000.00-2000.00%
NVDA240315P009900002024-02-22 11:04AM EST990.00213.800.000.000.00-2500.00%
NVDA240315P009950002024-02-29 3:59PM EST995.00202.000.000.000.00-5110.00%
NVDA240315P010000002024-02-26 9:31AM EST1,000.00199.560.000.000.00-700.00%
NVDA240315P010100002024-02-23 9:59AM EST1,010.00205.150.000.000.00-200.00%
NVDA240315P010200002024-02-29 10:13AM EST1,020.00227.150.000.000.00-200.00%
NVDA240315P010300002024-02-27 11:25AM EST1,030.00242.190.000.000.00-400.00%
NVDA240315P010400002024-02-22 3:54PM EST1,040.00255.430.000.000.00-81300.00%
NVDA240315P010500002024-02-28 9:35AM EST1,050.00270.200.000.000.00-2400.00%
NVDA240315P010600002024-02-28 9:34AM EST1,060.00285.780.000.000.00-200.00%
NVDA240315P010700002024-02-26 2:29PM EST1,070.00274.800.000.000.00-64400.00%
NVDA240315P010800002024-02-29 9:37AM EST1,080.00282.250.000.000.00-300.00%
NVDA240315P010900002024-02-27 12:10PM EST1,090.00298.300.000.000.00-200.00%
NVDA240315P011000002024-02-12 11:22AM EST1,100.00361.680.000.000.00--00.00%
NVDA240315P011200002024-02-22 3:58PM EST1,120.00334.700.000.000.00-600.00%
NVDA240315P011300002024-02-27 12:11PM EST1,130.00338.200.000.000.00-400.00%
NVDA240315P011400002024-02-23 11:45AM EST1,140.00342.730.000.000.00-200.00%
NVDA240315P011500002024-02-27 11:25AM EST1,150.00362.200.000.000.00-400.00%
NVDA240315P011600002024-02-27 12:10PM EST1,160.00368.160.000.000.00-400.00%
NVDA240315P011700002024-02-26 10:40AM EST1,170.00374.570.000.000.00-1400.00%
NVDA240315P011800002024-02-26 11:37AM EST1,180.00380.930.000.000.00-400.00%
NVDA240315P011900002024-02-27 3:48PM EST1,190.00399.900.000.000.00-200.00%
NVDA240315P012000002024-02-27 12:10PM EST1,200.00408.310.000.000.00-200.00%
NVDA240315P012100002024-02-20 9:41AM EST1,210.00516.000.000.000.00--00.00%
NVDA240315P012200002024-02-15 10:00AM EST1,220.00492.230.000.000.00--00.00%
NVDA240315P012300002024-02-14 3:02PM EST1,230.00498.430.000.000.00-5800.00%
NVDA240315P012400002024-02-23 3:08PM EST1,240.00445.600.000.000.00-26200.00%
NVDA240315P012500002024-02-23 1:55PM EST1,250.00453.050.000.000.00-400.00%
NVDA240315P012600002024-02-23 3:08PM EST1,260.00465.560.000.000.00-30000.00%
NVDA240315P013000002024-02-15 10:00AM EST1,300.00571.990.000.000.00--00.00%
NVDA240315P013600002024-02-23 9:37AM EST1,360.00540.130.000.000.00-200.00%
NVDA240315P013800002024-02-15 2:57PM EST1,380.00649.250.000.000.00--00.00%
NVDA240315P014400002024-02-20 10:00AM EST1,440.00746.800.000.000.00--00.00%