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
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年5月17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
755.86-88.42-10.47%1581,0705.000.010.00-568
794.67-49.41-5.85%251,00910.000.010.00--101
866.580.00-4515.00-----
880.280.00-1383020.00-----
889.740.00-119725.000.020.00-1517
829.560.00-172630.00-----
764.610.00-13535.000.010.00--1
835.750.00-5640.00-----
851.910.00-1145.00-----
904.670.00-44250.000.010.00-13
731.690.00--155.00-----
-----60.000.030.00--1
890.800.00-1165.000.020.00-23
855.710.00-1370.000.030.00-8109
471.870.00-11775.000.020.00-10510
463.080.00-2180.000.010.00-12
410.330.00--885.000.030.00-13
-----90.000.040.00-17
676.50-121.78-15.26%2295.000.030.00-16142
712.920.00-222150.000.020.00-11,117
726.580.00-1116155.000.020.00-112
798.000.00-17160.000.060.00-236
743.920.00-29165.000.040.00-971
743.320.00-110170.000.020.00-28
713.490.00-16175.000.01-0.01-50.00%369
714.760.00-113180.000.020.00-327
691.270.00-15185.000.010.00-120
594.00-115.60-16.29%115190.000.010.00-1332
763.000.00-4041195.000.010.00-166
650.390.00-621200.000.020.00-531,471
640.670.00-15205.000.010.00-1073
551.75-87.57-13.70%76210.000.010.00-112
657.750.00-116215.000.03-0.03-50.00%90378
624.100.00-933220.000.05+0.04+400.00%1159
565.18-56.74-9.12%113225.000.04+0.01+33.33%441726
600.88-13.22-2.15%111230.000.020.00-1283
636.240.00-110235.000.06-0.08-57.14%295
654.820.00-513240.000.010.00-1105
655.330.00-214245.000.020.00-529
518.00-108.84-17.36%2038250.000.05+0.01+25.00%53,199
535.32-57.93-9.76%155255.000.040.00-1458
636.840.00-27260.000.08+0.07+700.00%4285
603.720.00-34265.000.010.00-2214
611.440.00-226270.000.180.00-1322
589.160.00-111275.000.030.00-3131
594.450.00-2024280.000.10+0.08+400.00%5221
521.86-56.38-9.75%16285.000.10+0.09+900.00%1162
609.970.00-125290.000.10+0.07+233.33%32246
497.77-70.47-12.40%39295.000.13+0.09+225.00%22476
506.07-39.94-7.31%196300.000.13+0.08+160.00%1782,607
502.15-138.98-21.68%122305.000.05+0.02+66.67%12138
490.00-63.95-11.54%328310.000.17+0.13+325.00%39480
582.300.00-27315.000.15+0.10+200.00%2386
576.000.00-146320.000.19+0.14+280.00%35184
483.49-36.38-7.00%26325.000.19+0.13+216.67%40321
494.42-56.88-10.32%436330.000.20+0.15+300.00%5358
541.590.00-444335.000.19+0.13+216.67%12433
444.22-159.96-26.48%142340.000.21+0.14+200.00%16420
508.700.00-365345.000.25+0.18+257.14%6293
442.66-61.34-12.17%183350.000.25+0.19+316.67%1461,779
464.48+132.83+40.05%155355.000.24+0.16+200.00%14378
478.99-13.80-2.80%170360.000.28+0.20+250.00%561,521
489.470.00-130365.000.17+0.09+112.50%22196
502.380.00-190370.000.31+0.21+210.00%31544
584.870.00-122375.000.20+0.10+100.00%10652
471.980.00-187380.000.37+0.27+270.00%31,255
478.520.00-139385.000.38+0.28+280.00%7281
491.040.00-162390.000.41+0.30+272.73%48557
465.760.00-142395.000.50+0.38+316.67%771,072
409.78-33.22-7.50%1342400.000.46+0.32+228.57%5523,404
382.44-88.94-18.87%125405.000.48+0.35+269.23%1804
450.150.00-448410.000.37+0.20+117.65%3677
487.000.00-157415.000.52+0.37+246.67%10454
427.530.00-188420.000.58+0.43+286.67%38805
347.19-116.59-25.14%451425.000.67+0.51+318.75%19486
432.070.00-1409430.000.63+0.49+350.00%11362
338.41-131.59-28.00%1205435.000.68+0.50+277.78%20191
321.01-107.49-25.09%2468440.000.72+0.54+300.00%32737
410.730.00-1163445.000.80+0.60+300.00%3308
329.00-69.80-17.50%6150450.000.77+0.57+285.00%1,2432,037
480.170.00-15170455.000.89+0.68+323.81%50361
329.86-60.82-15.57%4158460.000.93+0.71+322.73%801,016
402.050.00-1119465.001.00+0.76+316.67%1441,054
295.15-92.66-23.89%3437470.000.73+0.48+192.00%11643
390.000.00-297475.001.05+0.80+320.00%1161,619
339.57-31.17-8.41%1777480.001.17+0.90+333.33%201,446
360.900.00-2135485.001.24+0.96+342.86%17230
361.250.00-2659490.001.02+0.72+240.00%220852
366.870.00-1376495.001.21+1.03+572.22%73248
266.02-82.83-23.74%252,923500.001.35+1.06+365.52%1,7974,708
339.900.00-1277505.001.53+1.28+512.00%57385
307.25-40.41-11.62%3225510.001.53+1.30+565.22%218601
264.18-98.97-27.25%3203515.001.42+1.13+389.66%330582
280.05-93.53-25.04%4322520.001.66+1.32+388.24%97909
300.60-25.00-7.68%5290525.001.70+1.35+385.71%166842
268.00-49.49-15.59%21,133530.001.83+1.44+369.23%7501,188
227.80-115.10-33.57%7224535.001.87+1.48+379.49%39403
271.05-47.01-14.78%2486540.001.98+1.59+407.69%3471,520
241.35-72.88-23.19%3497545.002.09+1.64+364.44%65408
217.20-84.62-28.04%5,4691,135550.002.21+1.76+391.11%6,4873,487
220.00-74.18-25.22%12569555.002.52+2.20+687.50%84683
216.53-81.18-27.27%2350560.002.66+2.20+478.26%2751,664
240.60-31.42-11.55%2264565.001.98+1.48+296.00%567707
209.50-69.90-25.02%5333570.003.20+2.69+527.45%181616
273.390.00-19225575.002.89+2.33+416.07%257648
186.14-73.86-28.41%141,093580.003.17+2.61+466.07%415639
275.000.00-4321585.003.40+2.82+486.21%9941,876
174.98-85.21-32.75%4965590.003.54+2.90+453.13%6991,096
170.25-78.70-31.61%4377595.003.90+3.25+500.00%1,5712,251
167.30-80.40-32.46%1281,366600.004.05+3.36+486.96%3,8876,322
171.20-74.72-30.38%3490605.004.75+4.04+569.01%1,6631,650
188.04-47.51-20.17%111,312610.004.69+3.97+551.39%8192,900
194.11-43.79-18.41%4183615.005.05+4.30+573.33%809939
157.53-81.76-34.17%91,138620.005.25+4.38+503.45%3642,226
184.43-29.47-13.78%15352625.005.71+4.79+520.65%2,1693,307
154.75-67.47-30.36%6963630.006.13+5.13+513.00%1,5321,770
155.70-48.20-23.64%251,606635.006.50+5.44+513.21%116885
131.90-132.28-50.07%7312640.007.32+6.11+504.96%7121,969
129.55-74.75-36.59%65243645.007.75+6.50+520.00%6461,646
122.15-76.47-38.50%60627650.008.30+7.05+564.00%3,2133,699
116.90-102.95-46.83%49409655.009.00+7.58+533.80%9421,194
113.50-72.70-39.04%441,709660.009.65+8.15+543.33%1,1331,887
121.00-69.36-36.44%8412665.0011.41+9.74+583.23%7341,452
106.02-73.84-41.05%1301,781670.0010.95+9.24+540.35%1,2641,276
102.30-72.52-41.48%56882675.0011.95+9.94+494.53%6152,370
97.91-78.65-44.55%442,160680.0013.00+10.78+485.59%1,0062,314
91.40-74.00-44.74%73661685.0013.82+11.41+473.44%3801,059
93.80-74.20-44.17%731,124690.0014.90+12.44+505.69%1,1472,055
84.84-84.66-49.95%121,487695.0016.40+13.58+481.56%5664,702
83.55-68.05-44.89%6749,683700.0017.80+14.70+474.19%7,9479,436
79.10-57.73-42.19%101,086705.0019.00+15.70+475.76%8022,475
77.40-67.68-46.65%430874710.0020.13+16.36+433.95%1,4532,226
73.42-75.78-50.79%86227715.0021.63+17.62+439.40%1,4711,741
70.20-62.60-47.14%37819,650720.0023.69+19.14+420.66%2,2072,196
70.00-73.40-51.19%44608725.0024.68+19.43+370.10%1,6451,982
64.30-61.19-48.76%177630730.0026.90+21.60+407.55%1,5301,744
61.15-60.00-49.53%121492735.0029.05+23.00+380.17%1,9251,909
56.80-59.10-50.99%3483,574740.0031.10+24.35+360.74%3,0143,797
53.60-58.55-52.21%223408745.0033.22+25.82+348.92%1,1091,707
51.00-56.00-52.34%1,6405,263750.0035.38+27.28+336.79%6,6047,124
48.01-55.79-53.75%644506755.0036.65+27.65+307.22%1,2891,416
45.90-54.32-54.20%7,086711760.0040.12+30.51+317.48%8,9141,933
43.10-56.45-56.71%4191,025765.0042.66+31.94+297.95%1,6701,573
40.53-51.74-56.07%2,4664,189770.0045.00+33.02+275.63%2,7212,477
38.30-50.89-57.06%1,27110,000775.0048.21+35.13+268.58%3,1153,492
35.77-52.35-59.41%1,5943,264780.0050.55+36.25+253.50%2,8562,769
34.25-46.10-57.37%958822785.0053.45+37.85+242.63%1,4511,667
31.87-45.28-58.69%1,4231,340790.0056.65+39.62+232.65%1,9242,138
30.75-43.95-58.84%8241,042795.0060.00+41.28+220.51%1,7201,438
28.50-42.02-59.59%5,4056,502800.0062.50+42.50+212.50%7,40910,566
26.59-40.51-60.37%1,381890805.0067.97+46.82+221.37%1,2831,300
24.87-40.39-61.89%3,1702,866810.0070.13+46.60+198.05%1,5131,971
23.80-37.35-61.08%1,831891815.0072.75+47.00+182.52%1,1411,585
22.36-35.51-61.36%5,0491,282820.0074.20+47.10+173.80%4,5045,493
21.06-33.44-61.36%2,839907825.0078.70+50.05+174.69%3,7461,886
19.50-32.55-62.54%3,0151,713830.0084.50+52.81+166.65%2,9442,693
18.06-30.94-63.14%1,730770835.0086.05+52.10+153.46%8091,716
17.00-29.55-63.48%2,9092,556840.0090.12+54.07+149.99%1,3772,185
15.70-28.58-64.54%2,094969845.0094.30+55.47+142.85%4701,866
14.53-27.47-65.40%15,9334,743850.00100.00+58.74+142.37%2,4734,135
13.50-25.65-65.52%1,271832855.00105.14+61.34+140.05%881,189
12.70-24.90-66.22%4,1754,737860.00106.13+59.23+126.29%8162,270
12.05-23.05-65.67%2,2011,181865.00111.43+60.71+119.70%66838
11.10-23.05-67.50%2,9151,820870.00115.47+62.12+116.44%1561,392
10.55-20.55-66.08%2,6723,138875.00124.97+69.42+124.97%4331,572
9.48-19.82-67.65%2,6727,431880.00125.17+66.12+111.97%3976,397
8.96-19.34-68.34%1,1441,238885.00129.20+66.04+104.56%137781
8.43-16.57-66.28%3,7877,002890.00135.54+71.22+110.73%1694,053
7.98-16.22-67.02%1,6031,250895.00139.00+72.68+109.59%511,781
7.30-15.46-67.93%13,63512,791900.00142.59+69.89+96.13%7284,769
7.00-14.18-66.95%1,3922,448905.00149.19+74.08+98.63%491,317
6.45-13.19-67.16%9302,600910.00154.50+76.17+97.24%52680
6.07-12.83-67.88%8766,331915.00146.75+63.50+76.28%14595
5.54-11.46-67.41%1,9522,686920.00149.66+62.81+72.32%85875
5.15-11.05-68.21%1,0262,152925.00164.05+74.80+83.81%541,734
5.00-10.10-66.89%1,4332,409930.00168.95+74.40+78.69%35398
4.55-9.52-67.66%7321,208935.00175.35+83.21+90.31%4396
4.25-8.61-66.95%5861,455940.00177.63+79.65+81.29%11355
4.00-8.17-67.13%323921945.00184.85+79.65+75.71%5428
3.70-7.70-67.54%14,3589,100950.00191.88+80.10+71.66%108504
3.50-6.88-66.28%8141,431955.00197.67+87.11+78.79%14183
3.50-6.20-63.92%7312,704960.00200.00+79.40+65.84%12358
3.10-6.25-66.84%4741,109965.00196.45+101.68+107.29%3279
3.05-5.50-64.33%4,5544,710970.00199.65+75.95+61.40%36268
2.75-5.10-64.97%9121,426975.00115.000.00-210355
2.62-4.79-64.64%1,4043,921980.00132.380.00-8307
2.50-4.60-64.79%337623985.00214.52+95.42+80.12%3247
2.33-4.09-63.71%4001,080990.00179.92+34.01+23.31%1248
2.29-3.91-63.06%3151,393995.00224.20+117.65+110.42%223177
2.10-3.50-62.50%11,45514,3851,000.00239.26+80.26+50.48%9101,847
1.98-3.14-61.33%1711,5011,005.00233.89+73.32+45.66%8013
1.91-3.06-61.57%3001,9331,010.00243.46+80.06+49.00%10557
1.69-2.46-59.28%5321,4501,020.00250.15+77.15+44.60%75149
1.58-2.37-60.00%2812,1351,030.00260.36+77.16+42.12%75184
1.49-1.78-54.43%5751,5211,040.00271.85+79.29+41.18%75151
1.25-1.55-55.36%7,2689,6311,050.00279.75+86.48+44.75%46308
1.16-1.37-54.15%3451,0351,060.00213.100.00-20169
1.05-1.19-53.12%4541,1601,070.00285.21+55.51+24.17%248
1.02-0.94-47.96%2021,9871,080.00237.450.00-12
0.96-0.72-42.86%1291,4681,090.00233.050.00-21
0.80-0.70-46.67%2,9717,5971,100.00316.05+62.35+24.58%20166
0.73-0.62-45.93%868731,110.00263.350.00-3040
0.69-0.49-41.53%5,7276,1381,120.00276.400.00-40
0.66-0.41-38.32%281,2331,130.00283.000.00-20
0.70-0.27-27.84%584891,140.00235.770.00-280
0.61-0.26-29.89%1,0753,3881,150.00303.600.00-92
0.57-0.25-30.49%1628061,160.00257.940.00-20
0.52-0.25-32.47%372901,170.00282.500.00-10
0.50-0.15-23.08%677891,180.00308.220.00-40
0.42-0.18-30.00%1134341,190.00296.860.00-20
0.48-0.07-12.73%7496,4771,200.00430.00+87.57+25.57%90
0.35-0.18-33.96%22,6411,210.00333.290.00-1110
0.41-0.16-28.07%713061,220.00388.910.00-20
0.43-0.05-10.42%2373031,230.00322.820.00-280
0.36-0.05-12.20%983291,240.00378.090.00-20
0.33-0.04-10.81%2351,7231,250.00361.670.00-40
0.28-0.08-22.22%202,4931,260.00357.450.00-60
0.23-0.14-37.84%311431,270.00399.520.00-900
0.27-0.07-20.59%593951,280.00327.050.00-80
0.350.00-36721,290.00343.650.00-270
0.23-0.06-20.69%1631,8561,300.00425.640.00-20
0.25-0.04-13.79%2571,310.00412.700.00-200
0.280.00-11,3331,320.00420.650.00-1200
0.25-0.02-7.41%1621991,330.00433.130.00-3200
0.21-0.04-16.00%31,0141,340.00438.370.00-480
0.20-0.05-20.00%682261,350.00476.290.00-20
0.16-0.08-33.33%53,1091,360.00451.480.00-60
0.16-0.03-15.79%801431,370.00497.800.00-20
0.18+0.02+12.50%6731,4791,380.00508.060.00-40
0.15-0.05-25.00%3461,390.00495.320.00-20
0.160.00-1071,2221,400.00542.380.00-20
0.140.00-34411,410.00530.590.00-10
0.13-0.01-7.14%415421,420.00505.930.00-120
0.10-0.24-70.59%993951,430.00536.010.00-420
0.12-0.01-7.69%12191,440.00545.900.00-640
0.11-0.01-8.33%554061,450.00550.480.00-40
0.13+0.01+8.33%23501,460.00559.460.00-420
0.10-0.06-37.50%61141,470.00572.920.00-140
0.110.00-2585871,480.00573.130.00-20
0.110.00-3,0155,7091,490.00587.760.00-20
0.09-0.01-10.00%5165,1741,500.00594.000.00-10
0.080.00-223121,520.00616.530.00-20
0.110.00-22141,540.00593.610.00-200
0.110.00-74461,560.00651.340.00-60
0.07+0.02+40.00%133781,580.00676.270.00-300
0.07+0.02+40.00%1061,7961,600.00693.190.00-100
0.05-0.02-28.57%16751,620.00717.250.00--0
0.03-0.06-66.67%581,5291,640.00729.250.00-20
0.050.00-52571,650.00778.000.00-10
0.04-0.03-42.86%141701,660.00782.050.00-10
0.05+0.01+25.00%41051,670.00770.450.00--0
0.050.00-21661,680.00761.300.00--0
0.090.00-13421,690.00797.430.00-20
0.05+0.02+66.67%523331,700.00797.900.00-40
0.04-0.01-20.00%3741,710.00817.380.00-40
0.040.00-22401,720.00827.400.00-40
0.160.00-3451,730.00840.200.00--0
0.100.00-11441,740.00847.900.00-40
0.04-0.01-20.00%153901,750.00856.270.00-10
0.040.00-12511,760.00-----
0.060.00-732521,770.00874.700.00--0
0.040.00-12871,780.00860.050.00--0
0.01-0.02-66.67%812,0701,790.00896.850.00-20
0.03-0.01-25.00%251,0351,800.00-----
0.020.00-921011,810.00-----
0.050.00-1271,820.00-----
0.050.00-1431,830.00935.700.00--0
0.040.00-27351,840.00962.000.00-20
0.030.00-201631,850.00-----
0.070.00-2171,860.00-----
0.040.00-14721,870.00993.350.00-40
0.04-0.01-20.00%1421,880.001,022.350.00-10
0.010.00-501951,890.00-----
0.050.00-102861,900.00-----
0.080.00-1641,910.00-----
0.03+0.02+200.00%13251,920.00-----
0.03+0.01+50.00%75421,930.001,026.310.00-20
0.02+0.01+100.00%6337,7761,940.001,036.330.00-10