香港股市 將在 3 小時 31 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
272.54 +0.63 (+0.23%)
收市後: 05:59PM EDT
價內期權
認購期權範圍2024年6月21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
NVDA240621C000050002023-03-20 10:33AM EDT5.00249.95263.00272.000.00-260189.84%
NVDA240621C000100002022-12-23 1:58PM EDT10.00142.70164.00174.000.00-1490.00%
NVDA240621C000150002023-02-17 1:43PM EDT15.00193.39240.00248.000.00-1130.00%
NVDA240621C000200002023-02-24 11:37AM EDT20.00211.13249.00258.000.00-132135.89%
NVDA240621C000250002022-10-12 1:26PM EDT25.0093.40138.30143.550.00-20810.00%
NVDA240621C000300002022-12-02 3:34PM EDT30.00139.67115.00122.900.00-2320.00%
NVDA240621C000350002023-03-02 10:49AM EDT35.00193.04235.00244.000.00-1136115.38%
NVDA240621C000400002022-12-01 2:20PM EDT40.00134.99106.75114.050.00-4110.00%
NVDA240621C000450002023-03-02 10:49AM EDT45.00183.99226.00234.500.00-1125106.57%
NVDA240621C000500002023-02-09 11:16AM EDT50.00183.26179.00188.000.00-12590.00%
NVDA240621C000550002023-03-17 10:57AM EDT55.00207.80216.00225.000.00-49696.09%
NVDA240621C000600002022-12-07 1:19PM EDT60.00106.9593.8598.350.00-2920.00%
NVDA240621C000650002022-12-07 4:02PM EDT65.00104.5190.0594.350.00-11330.00%
NVDA240621C000700002023-03-22 3:08PM EDT70.00205.00202.00211.500.00-125388.15%
NVDA240621C000750002023-02-23 10:51AM EDT75.00167.35198.00207.000.00-76187.13%
NVDA240621C000800002023-03-22 3:55PM EDT80.00192.00194.00202.500.00-237185.96%
NVDA240621C000850002023-03-20 10:32AM EDT85.00176.80189.00194.550.00-275876.32%
NVDA240621C000900002023-03-10 3:27PM EDT90.00147.41185.00194.000.00-176282.51%
NVDA240621C000950002023-03-17 11:20AM EDT95.00173.50180.00189.500.00-462479.63%
NVDA240621C001000002023-03-23 11:21AM EDT100.00182.61176.00181.60+3.08+1.72%266273.29%
NVDA240621C001050002023-03-17 10:32AM EDT105.00167.65172.00181.000.00-264577.69%
NVDA240621C001100002023-03-22 3:26PM EDT110.00172.25168.00176.500.00-384676.29%
NVDA240621C001150002023-03-17 10:32AM EDT115.00159.65164.00172.000.00-2241774.87%
NVDA240621C001200002023-03-23 1:30PM EDT120.00163.83160.00167.60+1.38+0.85%41,65473.55%
NVDA240621C001250002023-03-22 9:56AM EDT125.00156.86155.10162.450.00-154370.47%
NVDA240621C001300002023-03-23 10:28AM EDT130.00157.00151.00160.00-1.50-0.95%169871.06%
NVDA240621C001350002023-03-22 11:53AM EDT135.00151.75148.25154.650.00-431,08369.97%
NVDA240621C001400002023-03-23 9:52AM EDT140.00148.45144.05148.40+4.05+2.80%12,28266.72%
NVDA240621C001450002023-03-23 1:32PM EDT145.00145.00139.00147.25+5.22+3.73%494967.31%
NVDA240621C001500002023-03-23 1:52PM EDT150.00139.50135.05143.00+5.26+3.92%132,74366.07%
NVDA240621C001550002023-03-22 11:42AM EDT155.00134.84131.00140.500.00-2760566.11%
NVDA240621C001600002023-03-23 2:15PM EDT160.00130.96128.00136.00+0.03+0.02%132,89365.32%
NVDA240621C001650002023-03-23 2:13PM EDT165.00126.80124.90132.15+0.12+0.09%1140964.87%
NVDA240621C001700002023-03-23 3:59PM EDT170.00123.39121.35126.55+7.02+6.03%8511,94662.84%
NVDA240621C001750002023-03-23 10:34AM EDT175.00121.80117.35124.30+3.80+3.22%101,41362.78%
NVDA240621C001800002023-03-23 1:55PM EDT180.00115.65113.00119.70-2.73-2.31%122,53560.89%
NVDA240621C001850002023-03-23 3:59PM EDT185.00114.10111.70117.65-2.15-1.85%41,09662.51%
NVDA240621C001900002023-03-23 10:40AM EDT190.00112.12107.10114.10+1.72+1.56%255861.06%
NVDA240621C001950002023-03-23 1:29PM EDT195.00108.25103.25111.60+1.77+1.66%269060.65%
NVDA240621C002000002023-03-23 1:28PM EDT200.00105.24100.05106.25+5.24+5.24%42,32058.95%
NVDA240621C002050002023-03-23 3:11PM EDT205.00100.9097.05103.35+1.65+1.66%152158.71%
NVDA240621C002100002023-03-23 11:17AM EDT210.0099.1794.80102.25+0.17+0.17%276659.76%
NVDA240621C002150002023-03-23 3:56PM EDT215.0095.0791.6598.45+0.57+0.60%6265958.82%
NVDA240621C002200002023-03-23 10:40AM EDT220.0094.0088.6095.50+4.95+5.56%71,28558.33%
NVDA240621C002250002023-03-23 2:07PM EDT225.0087.6086.1091.70-3.15-3.47%1060957.65%
NVDA240621C002300002023-03-22 3:59PM EDT230.0082.0082.8587.850.00-1573556.53%
NVDA240621C002350002023-03-23 1:55PM EDT235.0082.5079.6586.75-2.30-2.71%452956.74%
NVDA240621C002400002023-03-23 2:15PM EDT240.0080.1878.3082.25+2.72+3.51%173,69756.14%
NVDA240621C002450002023-03-23 2:13PM EDT245.0077.0075.4580.15-1.05-1.35%4058855.92%
NVDA240621C002500002023-03-23 2:43PM EDT250.0072.0072.1578.05-1.50-2.04%474,66155.45%
NVDA240621C002550002023-03-23 2:11PM EDT255.0072.0169.5076.50-1.77-2.40%1290555.47%
NVDA240621C002600002023-03-23 2:42PM EDT260.0067.0568.1072.75-0.95-1.40%3381055.01%
NVDA240621C002650002023-03-23 3:57PM EDT265.0068.0066.6569.80+1.21+1.81%2960454.84%
NVDA240621C002700002023-03-23 3:59PM EDT270.0065.5662.9067.65+6.21+10.46%82561953.97%
NVDA240621C002750002023-03-23 3:52PM EDT275.0063.9061.0566.45+1.60+2.57%7991,30854.29%
NVDA240621C002800002023-03-23 3:40PM EDT280.0060.1359.0064.75-1.98-3.19%944754.26%
NVDA240621C002850002023-03-23 1:54PM EDT285.0059.0057.2061.00+0.68+1.17%421953.43%
NVDA240621C002900002023-03-23 2:05PM EDT290.0056.0053.2059.40+1.54+2.83%323652.54%
NVDA240621C002950002023-03-23 2:17PM EDT295.0054.3652.4556.85-0.39-0.71%4536452.57%
NVDA240621C003000002023-03-23 3:58PM EDT300.0052.5052.5053.55+4.25+8.81%8932,95352.58%
NVDA240621C003050002023-03-23 3:18PM EDT305.0049.6847.5554.90-2.19-4.22%879252.40%
NVDA240621C003100002023-03-23 12:52PM EDT310.0050.2048.2550.70+1.47+3.02%972952.23%
NVDA240621C003150002023-03-23 3:50PM EDT315.0047.3845.0548.00+0.53+1.13%3151651.03%
NVDA240621C003200002023-03-23 12:47PM EDT320.0045.8841.6547.15-0.22-0.48%112,47250.46%
NVDA240621C003250002023-03-23 1:46PM EDT325.0044.5240.1047.25+1.72+4.02%16470751.02%
NVDA240621C003300002023-03-23 3:51PM EDT330.0042.7838.1045.10+1.88+4.60%9165550.42%
NVDA240621C003350002023-03-23 3:54PM EDT335.0041.0736.6044.30+2.66+6.93%50585550.55%
NVDA240621C003400002023-03-23 1:39PM EDT340.0038.6135.1041.85+0.81+2.14%721552.76%
NVDA240621C003450002023-03-22 3:34PM EDT345.0037.8533.6039.500.00-651351.83%
NVDA240621C003500002023-03-23 3:59PM EDT350.0036.1832.6539.40+2.18+6.41%1,74763852.74%
NVDA240621C003550002023-03-23 3:46PM EDT355.0035.0033.0037.75+2.00+6.06%323250.34%
NVDA240621C003600002023-03-23 3:50PM EDT360.0034.0032.0036.95+2.00+6.25%536250.51%
NVDA240621C003650002023-03-23 2:55PM EDT365.0031.0030.4533.00+1.00+3.33%81,72450.17%
NVDA240621C003700002023-03-23 3:57PM EDT370.0031.0027.9034.60+2.00+6.90%113,10252.41%
NVDA240621C003750002023-03-23 11:55AM EDT375.0029.8026.4033.90+0.51+1.74%11352.68%
NVDA240621C003800002023-03-23 9:55AM EDT380.0028.7025.6030.50+0.74+2.65%16050.61%
NVDA240621C003850002023-03-22 3:13PM EDT385.0027.9524.6029.150.00-284150.25%
NVDA240621C003900002023-03-22 3:12PM EDT390.0026.3723.5028.600.00-3010050.56%
NVDA240621C003950002023-03-22 3:14PM EDT395.0025.2223.3527.950.00-4011550.76%
NVDA240621C004000002023-03-23 3:59PM EDT400.0025.2923.0027.80+0.29+1.16%1,77425551.39%
NVDA240621C004050002023-03-16 10:32AM EDT405.0015.3921.6026.050.00-21350.56%
NVDA240621C004100002023-03-23 3:51PM EDT410.0022.6620.1524.30-0.38-1.65%3481,56049.69%
NVDA240621C004150002023-03-22 3:34PM EDT415.0021.8418.6524.000.00-247850.12%
NVDA240621C004200002023-03-23 11:12AM EDT420.0021.8517.5023.20+1.73+8.60%3230350.06%
NVDA240621C004250002023-03-23 10:22AM EDT425.0020.0017.2022.65+1.00+5.26%125050.22%
NVDA240621C004300002023-03-23 2:50PM EDT430.0018.6617.2020.00+0.16+0.86%161,67648.34%
NVDA240621C004350002023-03-23 1:39PM EDT435.0018.8115.3020.30+0.60+3.29%911349.27%
NVDA240621C004400002023-03-23 3:03PM EDT440.0017.8017.0019.85+0.80+4.71%62678449.45%
認沽盤範圍2024年6月21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
NVDA240621P000050002023-03-23 2:59PM EDT5.000.150.000.15+0.13+650.00%8221139.84%
NVDA240621P000100002022-12-13 12:01PM EDT10.000.010.001.030.00-2115145.51%
NVDA240621P000150002023-02-21 4:17PM EDT15.000.050.000.200.00-4395100.59%
NVDA240621P000200002023-02-21 11:31AM EDT20.000.060.000.300.00-426094.24%
NVDA240621P000250002023-03-13 1:18PM EDT25.000.090.010.440.00-114590.14%
NVDA240621P000300002023-03-23 9:30AM EDT30.000.250.010.50+0.03+13.64%456384.28%
NVDA240621P000350002023-02-28 10:49AM EDT35.000.150.010.670.00-289481.25%
NVDA240621P000400002023-02-22 2:33PM EDT40.000.350.010.850.00-423678.37%
NVDA240621P000450002023-03-22 2:56PM EDT45.000.380.011.070.00-11,10575.93%
NVDA240621P000500002023-03-21 12:35PM EDT50.000.680.201.300.00-1052475.20%
NVDA240621P000550002023-03-21 12:33PM EDT55.000.740.051.450.00-332771.00%
NVDA240621P000600002023-03-23 1:48PM EDT60.000.900.741.22+0.12+15.38%437070.19%
NVDA240621P000650002023-03-22 1:32PM EDT65.001.000.901.500.00-868768.92%
NVDA240621P000700002023-03-22 1:39PM EDT70.001.100.911.950.00-420467.58%
NVDA240621P000750002023-03-16 2:09PM EDT75.001.830.952.230.00-434865.59%
NVDA240621P000800002023-03-22 11:57AM EDT80.001.821.602.800.00-6844366.63%
NVDA240621P000850002023-03-22 3:07PM EDT85.001.901.222.550.00-3458161.56%
NVDA240621P000900002023-03-23 3:34PM EDT90.003.750.803.70+1.28+51.82%156260.90%
NVDA240621P000950002023-03-22 11:45AM EDT95.002.752.005.100.00-164464.39%
NVDA240621P001000002023-03-23 3:14PM EDT100.003.952.853.95+0.70+21.54%52,98560.92%
NVDA240621P001050002023-03-22 2:56PM EDT105.003.581.006.400.00-21,13859.44%
NVDA240621P001100002023-03-23 3:34PM EDT110.006.253.356.25+2.10+50.60%21,55460.73%
NVDA240621P001150002023-03-23 11:19AM EDT115.004.601.187.50-0.15-3.16%1195156.61%
NVDA240621P001200002023-03-23 12:53PM EDT120.005.005.056.30-0.15-2.91%12,12358.23%
NVDA240621P001250002023-03-23 9:46AM EDT125.006.004.307.60+0.30+5.26%51,00856.51%
NVDA240621P001300002023-03-23 2:38PM EDT130.007.005.408.65+0.67+10.58%1061,61956.83%
NVDA240621P001350002023-03-23 11:52AM EDT135.007.267.008.55-0.09-1.22%251,25656.16%
NVDA240621P001400002023-03-23 1:43PM EDT140.008.005.8012.30-0.15-1.84%51,29556.53%
NVDA240621P001450002023-03-23 11:41AM EDT145.008.717.9010.75-1.67-16.09%12,62654.70%
NVDA240621P001500002023-03-23 2:51PM EDT150.0010.409.5011.15+0.08+0.78%1122,57854.29%
NVDA240621P001550002023-03-22 2:54PM EDT155.0010.809.9512.100.00-251,47453.25%
NVDA240621P001600002023-03-23 12:53PM EDT160.0012.4511.2515.00+0.13+1.06%33,16654.50%
NVDA240621P001650002023-03-23 3:00PM EDT165.0013.2512.7013.80+0.50+3.92%5292,19452.39%
NVDA240621P001700002023-03-23 2:44PM EDT170.0014.7012.4514.80+0.20+1.38%1352,27050.71%
NVDA240621P001750002023-03-23 3:52PM EDT175.0015.5114.9016.35-0.46-2.88%2161,15451.42%
NVDA240621P001800002023-03-23 3:59PM EDT180.0016.5115.9517.20+0.26+1.60%81,50350.49%
NVDA240621P001850002023-03-23 2:59PM EDT185.0018.1517.1020.95-1.43-7.30%82,51151.50%
NVDA240621P001900002023-03-23 2:33PM EDT190.0020.0017.9019.900.00-91,09550.34%
NVDA240621P001950002023-03-23 1:25PM EDT195.0020.5320.1021.40-0.94-4.38%401,64249.92%
NVDA240621P002000002023-03-23 3:59PM EDT200.0022.2121.2522.90-1.14-4.88%661,91249.42%
NVDA240621P002050002023-03-23 3:18PM EDT205.0024.0523.3024.40-1.75-6.78%1101,10548.87%
NVDA240621P002100002023-03-23 2:32PM EDT210.0026.3124.5526.25+0.79+3.10%22,35148.64%
NVDA240621P002150002023-03-23 3:41PM EDT215.0027.9526.8527.70-0.80-2.78%2161,23747.91%
NVDA240621P002200002023-03-23 1:18PM EDT220.0028.7225.3030.05+0.22+0.77%11,07848.06%
NVDA240621P002250002023-03-23 10:54AM EDT225.0030.9427.4033.25+0.14+0.45%31,14748.97%
NVDA240621P002300002023-03-23 3:59PM EDT230.0032.8030.3533.40-0.55-1.65%6221,49646.77%
NVDA240621P002350002023-03-23 3:22PM EDT235.0036.5430.7535.65-1.26-3.33%13359046.61%
NVDA240621P002400002023-03-23 3:31PM EDT240.0038.0036.2537.60-0.91-2.34%21479346.09%
NVDA240621P002450002023-03-23 11:53AM EDT245.0038.5037.5541.10-1.10-2.78%191,32246.95%
NVDA240621P002500002023-03-23 3:59PM EDT250.0040.0040.4542.90-3.15-7.30%361,86846.17%
NVDA240621P002550002023-03-23 2:59PM EDT255.0047.8541.8047.75-0.83-1.71%224548.05%
NVDA240621P002600002023-03-22 3:35PM EDT260.0048.8043.6047.450.00-2332345.31%
NVDA240621P002650002023-03-22 1:41PM EDT265.0049.5045.1050.95+1.25+2.59%126945.86%
NVDA240621P002700002023-03-23 2:41PM EDT270.0052.4050.2053.55+0.40+0.77%7225745.56%
NVDA240621P002750002023-03-23 2:32PM EDT275.0054.6251.3056.80+0.22+0.40%117745.77%
NVDA240621P002800002023-03-23 1:02PM EDT280.0056.0051.9059.05-1.94-3.35%3150045.07%
NVDA240621P002850002023-03-22 3:45PM EDT285.0060.0054.5061.500.00-668744.49%
NVDA240621P002900002023-03-23 10:42AM EDT290.0060.7557.4564.25+0.50+0.83%128544.12%
NVDA240621P002950002023-03-22 11:22AM EDT295.0064.8562.3067.800.00-115544.35%
NVDA240621P003000002023-03-23 12:12PM EDT300.0066.3063.7069.25-1.70-2.50%1523442.80%
NVDA240621P003050002023-03-17 3:04PM EDT305.0076.9067.2571.600.00-29841.94%
NVDA240621P003100002023-03-17 3:06PM EDT310.0080.0369.0075.400.00-278742.23%
NVDA240621P003150002023-03-23 10:53AM EDT315.0073.5673.8579.60-12.19-14.22%218942.80%
NVDA240621P003200002023-03-23 11:29AM EDT320.0078.4076.1582.15-10.05-11.36%32541.96%
NVDA240621P003250002023-03-20 3:52PM EDT325.0089.6680.6584.100.00-206440.56%
NVDA240621P003300002023-03-23 1:02PM EDT330.0085.5481.5589.15-3.29-3.70%2835641.71%
NVDA240621P003350002023-03-21 3:42PM EDT335.0093.3485.8092.050.00-6441.00%
NVDA240621P003400002023-03-16 12:37PM EDT340.00103.4089.3095.400.00-41640.63%
NVDA240621P003450002023-03-22 3:45PM EDT345.0096.7893.35100.350.00-6413541.58%
NVDA240621P003500002023-03-23 1:35PM EDT350.0099.8295.95101.50-9.18-8.42%716139.20%
NVDA240621P003550002023-03-06 11:05AM EDT355.00123.8299.90106.350.00-4239.99%
NVDA240621P003600002023-02-22 11:43AM EDT360.00156.65103.60108.550.00-2438.38%
NVDA240621P003650002023-03-22 3:33PM EDT365.00110.05107.60113.500.00-21239.20%
NVDA240621P003700002023-03-13 3:18PM EDT370.00143.11110.40117.550.00-22239.17%
NVDA240621P003750002023-03-20 3:52PM EDT375.00127.05114.00121.400.00-261338.90%
NVDA240621P003800002023-02-08 1:46PM EDT380.00158.85149.20154.600.00--161.89%
NVDA240621P003850002023-02-23 4:33PM EDT385.00151.50121.70129.400.00--138.53%
NVDA240621P003900002023-03-22 3:01PM EDT390.00130.05126.35132.700.00-6237.58%
NVDA240621P003950002023-03-13 12:54PM EDT395.00167.34130.90136.250.00--236.79%
NVDA240621P004000002023-03-23 1:36PM EDT400.00138.50135.00140.35-0.70-0.50%70636.52%
NVDA240621P004050002023-03-22 11:28AM EDT405.00143.30138.95145.600.00-261337.46%
NVDA240621P004100002023-02-28 11:11AM EDT410.00176.45143.95149.200.00--036.57%
NVDA240621P004200002023-03-10 1:08PM EDT420.00188.00150.75157.750.00--236.13%
NVDA240621P004300002023-02-23 10:53AM EDT430.00194.65160.05166.200.00--035.36%
NVDA240621P004350002023-03-13 12:54PM EDT435.00205.40164.00171.450.00--236.26%
NVDA240621P004400002023-03-16 10:49AM EDT440.00194.71168.45175.750.00-2635.89%