NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 378.71 | 0.00 | - | 1 | 68 | 5.00 | 0.01 | 0.00 | - | 101 | 757 |
| 142.70 | 0.00 | - | 1 | 49 | 10.00 | 0.04 | 0.00 | - | 2 | 130 |
| 268.29 | 0.00 | - | 1 | 15 | 15.00 | 0.03 | 0.00 | - | 25 | 467 |
| 249.00 | 0.00 | - | 1 | 33 | 20.00 | 0.05 | 0.00 | - | 2 | 263 |
| 93.40 | 0.00 | - | 20 | 81 | 25.00 | 0.08 | 0.00 | - | 2 | 143 |
| 139.67 | 0.00 | - | 2 | 32 | 30.00 | 0.10 | 0.00 | - | 2 | 569 |
| 241.50 | 0.00 | - | 1 | 136 | 35.00 | 0.16 | 0.00 | - | 1 | 0 |
| 251.00 | 0.00 | - | 1 | 10 | 40.00 | 0.12 | 0.00 | - | 15 | 281 |
| 231.92 | 0.00 | - | 1 | 125 | 45.00 | 0.11 | 0.00 | - | 3 | 1,118 |
| 338.15 | +73.85 | +27.94% | 1 | 259 | 50.00 | 0.22 | 0.00 | - | 20 | 529 |
| 207.80 | 0.00 | - | 4 | 96 | 55.00 | 0.33 | 0.00 | - | 3 | 330 |
| 230.66 | 0.00 | - | 2 | 94 | 60.00 | 0.36 | 0.00 | - | 1 | 0 |
| 235.84 | 0.00 | - | 1 | 133 | 65.00 | 0.24 | 0.00 | - | 4 | 761 |
| 231.15 | 0.00 | - | 2 | 238 | 70.00 | 0.67 | 0.00 | - | 26 | 222 |
| 229.99 | 0.00 | - | 1 | 61 | 75.00 | 0.49 | -0.18 | -26.87% | 30 | 355 |
| 306.00 | -24.00 | -7.27% | 1 | 490 | 80.00 | 0.40 | 0.00 | - | 12 | 0 |
| 235.70 | 0.00 | - | 4 | 758 | 85.00 | 0.41 | -0.10 | -19.61% | 5 | 621 |
| 300.00 | 0.00 | - | 3 | 756 | 90.00 | 0.58 | +0.15 | +34.88% | 10 | 791 |
| 173.50 | 0.00 | - | 4 | 624 | 95.00 | 0.70 | -0.12 | -14.63% | 24 | 0 |
| 292.35 | -27.65 | -8.64% | 1 | 748 | 100.00 | 0.70 | -0.01 | -1.41% | 20 | 3,883 |
| 204.00 | 0.00 | - | 1 | 648 | 105.00 | 0.83 | -0.09 | -9.78% | 3 | 1,315 |
| 315.50 | 0.00 | - | 1 | 862 | 110.00 | 1.05 | -0.10 | -8.70% | 2 | 1,587 |
| 310.93 | 0.00 | - | 1 | 416 | 115.00 | 1.22 | -0.06 | -4.69% | 1 | 1,022 |
| 274.00 | -2.85 | -1.03% | 1 | 1,696 | 120.00 | 1.50 | +0.17 | +12.78% | 4 | 2,105 |
| 292.33 | 0.00 | - | 1 | 542 | 125.00 | 1.65 | 0.00 | - | 3 | 1,024 |
| 265.00 | -23.97 | -8.29% | 2 | 680 | 130.00 | 2.00 | +0.31 | +18.34% | 100 | 2,044 |
| 279.65 | 0.00 | - | 1 | 1,052 | 135.00 | 2.00 | 0.00 | - | 2 | 1,143 |
| 280.00 | 0.00 | - | 1 | 2,266 | 140.00 | 2.34 | +0.14 | +6.36% | 4 | 1,278 |
| 271.00 | 0.00 | - | 2 | 938 | 145.00 | 2.75 | +0.27 | +10.89% | 23 | 3,106 |
| 243.00 | -17.65 | -6.77% | 9 | 3,217 | 150.00 | 2.96 | +0.18 | +6.47% | 42 | 2,777 |
| 252.44 | -6.63 | -2.56% | 2 | 636 | 155.00 | 3.20 | +0.09 | +2.89% | 2 | 1,481 |
| 263.10 | 0.00 | - | 4 | 4,520 | 160.00 | 3.65 | +0.22 | +6.41% | 166 | 2,966 |
| 255.65 | 0.00 | - | 1 | 405 | 165.00 | 4.00 | +0.20 | +5.26% | 6 | 2,176 |
| 226.57 | -1.13 | -0.50% | 2 | 1,960 | 170.00 | 4.35 | +0.30 | +7.41% | 11 | 2,272 |
| 240.71 | 0.00 | - | 2 | 1,391 | 175.00 | 5.02 | +0.57 | +12.81% | 17 | 1,082 |
| 225.65 | -20.34 | -8.27% | 34 | 2,520 | 180.00 | 5.23 | +0.23 | +4.60% | 22 | 1,491 |
| 230.95 | 0.00 | - | 6 | 1,058 | 185.00 | 5.95 | +0.55 | +10.19% | 4 | 2,468 |
| 210.00 | -27.50 | -11.58% | 11 | 549 | 190.00 | 6.33 | +0.43 | +7.29% | 3 | 1,110 |
| 205.00 | -19.40 | -8.65% | 1 | 692 | 195.00 | 7.10 | +0.60 | +9.23% | 15 | 1,677 |
| 200.50 | -21.50 | -9.68% | 2 | 2,296 | 200.00 | 8.10 | +0.95 | +13.29% | 97 | 2,267 |
| 213.57 | 0.00 | - | 3 | 501 | 205.00 | 7.30 | 0.00 | - | 2 | 1,141 |
| 194.00 | -18.39 | -8.66% | 46 | 761 | 210.00 | 9.60 | +1.10 | +12.94% | 14 | 2,705 |
| 189.00 | -7.34 | -3.74% | 2 | 646 | 215.00 | 10.15 | +1.11 | +12.28% | 34 | 1,089 |
| 189.50 | -12.57 | -6.22% | 2 | 1,292 | 220.00 | 10.85 | +0.95 | +9.60% | 41 | 1,207 |
| 184.26 | -17.74 | -8.78% | 4 | 569 | 225.00 | 11.95 | +1.40 | +13.27% | 10 | 0 |
| 181.00 | -24.00 | -11.71% | 1 | 956 | 230.00 | 12.70 | +1.25 | +10.92% | 8 | 1,854 |
| 176.50 | -23.50 | -11.75% | 39 | 587 | 235.00 | 13.60 | +1.15 | +9.24% | 5 | 679 |
| 170.15 | -26.57 | -13.51% | 5 | 1,852 | 240.00 | 14.65 | +1.30 | +9.74% | 18 | 1,917 |
| 165.86 | -20.84 | -11.16% | 5 | 620 | 245.00 | 15.60 | +1.57 | +11.19% | 4 | 1,449 |
| 161.35 | -16.73 | -9.39% | 10 | 2,887 | 250.00 | 16.60 | +1.50 | +9.93% | 38 | 3,524 |
| 174.84 | -3.68 | -2.06% | 3 | 836 | 255.00 | 18.30 | +3.50 | +23.65% | 3 | 617 |
| 159.06 | -22.14 | -12.22% | 2 | 875 | 260.00 | 19.05 | +1.81 | +10.50% | 22 | 0 |
| 152.15 | -24.39 | -13.82% | 4 | 1,313 | 265.00 | 19.45 | +0.96 | +5.19% | 2 | 491 |
| 146.70 | -29.30 | -16.65% | 4 | 1,409 | 270.00 | 21.70 | +1.98 | +10.04% | 9 | 1,267 |
| 147.54 | -15.96 | -9.76% | 1 | 1,152 | 275.00 | 22.12 | +0.92 | +4.34% | 40 | 338 |
| 141.00 | -6.00 | -4.08% | 13 | 810 | 280.00 | 24.80 | +2.65 | +11.96% | 12 | 608 |
| 153.10 | 0.00 | - | 4 | 293 | 285.00 | 26.15 | +2.65 | +11.28% | 220 | 166 |
| 143.80 | -6.15 | -4.10% | 2 | 220 | 290.00 | 27.30 | +2.85 | +11.66% | 10 | 428 |
| 131.75 | -6.33 | -4.58% | 16 | 637 | 295.00 | 29.77 | +3.12 | +11.71% | 85 | 230 |
| 130.00 | -13.72 | -9.55% | 27 | 3,503 | 300.00 | 31.50 | +2.95 | +10.33% | 55 | 919 |
| 128.90 | -18.89 | -12.78% | 4 | 878 | 305.00 | 31.65 | +2.20 | +7.47% | 76 | 558 |
| 122.10 | -16.90 | -12.16% | 11 | 870 | 310.00 | 34.65 | +3.70 | +11.95% | 9 | 845 |
| 117.00 | -17.10 | -12.75% | 7 | 660 | 315.00 | 35.90 | +2.90 | +8.79% | 26 | 224 |
| 122.85 | -8.00 | -6.11% | 2 | 2,745 | 320.00 | 38.50 | +3.95 | +11.43% | 371 | 159 |
| 114.10 | -16.43 | -12.59% | 2 | 704 | 325.00 | 38.04 | +1.67 | +4.59% | 414 | 1,138 |
| 112.20 | -14.62 | -11.53% | 20 | 847 | 330.00 | 41.75 | +3.53 | +9.24% | 14,681 | 14,936 |
| 110.00 | -13.00 | -10.57% | 15 | 1,200 | 335.00 | 44.22 | +3.74 | +9.24% | 191 | 231 |
| 106.00 | -11.44 | -9.74% | 20 | 404 | 340.00 | 46.40 | +4.80 | +11.54% | 284 | 102 |
| 107.20 | -10.00 | -8.53% | 6 | 624 | 345.00 | 48.05 | +4.00 | +9.08% | 44 | 0 |
| 98.00 | -15.95 | -14.00% | 12 | 912 | 350.00 | 50.60 | +4.60 | +10.00% | 90 | 531 |
| 99.43 | -20.57 | -17.14% | 13 | 404 | 355.00 | 52.90 | +5.20 | +10.90% | 5 | 37 |
| 94.34 | -16.65 | -15.00% | 26 | 452 | 360.00 | 55.35 | +4.95 | +9.82% | 4 | 61 |
| 95.40 | -12.60 | -11.67% | 8 | 1,998 | 365.00 | 51.95 | 0.00 | - | 3 | 227 |
| 88.47 | -15.03 | -14.52% | 44 | 3,220 | 370.00 | 59.26 | +4.71 | +8.63% | 16 | 0 |
| 90.92 | -10.70 | -10.53% | 10 | 450 | 375.00 | 63.20 | +6.15 | +10.78% | 21 | 276 |
| 86.95 | -12.15 | -12.26% | 47 | 443 | 380.00 | 65.20 | +5.40 | +9.03% | 33 | 301 |
| 83.11 | -9.04 | -9.81% | 21 | 146 | 385.00 | 66.60 | +4.67 | +7.54% | 7 | 24 |
| 83.55 | -11.50 | -12.10% | 10 | 357 | 390.00 | 68.35 | +3.54 | +5.46% | 12 | 755 |
| 80.50 | -11.35 | -12.36% | 22 | 407 | 395.00 | 73.00 | +5.45 | +8.07% | 18 | 480 |
| 75.63 | -13.87 | -15.50% | 97 | 1,960 | 400.00 | 75.47 | +6.22 | +8.98% | 21 | 476 |
| 75.88 | -11.17 | -12.83% | 6 | 105 | 405.00 | 76.05 | +6.15 | +8.80% | 9 | 0 |
| 72.00 | -13.70 | -15.99% | 36 | 1,843 | 410.00 | 79.16 | +3.90 | +5.18% | 1 | 27 |
| 72.49 | -11.17 | -13.35% | 38 | 675 | 415.00 | 80.90 | +3.54 | +4.58% | 6 | 7 |
| 70.10 | -12.02 | -14.64% | 7 | 341 | 420.00 | 85.05 | +4.90 | +6.11% | 6 | 9 |
| 69.50 | -9.15 | -11.63% | 9 | 444 | 425.00 | 88.00 | +5.40 | +6.54% | 4 | 109 |
| 67.35 | -9.40 | -12.25% | 15 | 1,818 | 430.00 | 91.00 | +4.70 | +5.45% | 2 | 26 |
| 66.20 | -10.29 | -13.45% | 3 | 148 | 435.00 | 93.30 | +1.10 | +1.19% | 3 | 4 |
| 61.00 | -12.30 | -16.78% | 53 | 2,167 | 440.00 | 99.95 | +5.15 | +5.43% | 15 | 23 |
| 61.54 | -1.60 | -2.53% | 9 | 48 | 445.00 | 99.90 | +1.60 | +1.63% | 9 | 3 |
| 58.17 | -11.12 | -16.05% | 57 | 568 | 450.00 | 102.50 | +3.30 | +3.33% | 5 | 93 |
| 62.90 | -4.65 | -6.88% | 1 | 54 | 455.00 | 105.90 | +6.27 | +6.29% | 1 | 312 |
| 58.00 | -7.92 | -12.01% | 1 | 304 | 460.00 | 109.00 | -0.05 | -0.05% | 1 | 17 |
| 65.75 | 0.00 | - | 69 | 110 | 465.00 | 110.85 | 0.00 | - | 17 | 16 |
| 53.92 | -10.57 | -16.39% | 7 | 188 | 470.00 | 115.10 | +4.40 | +3.97% | 6 | 295 |
| 53.26 | -7.74 | -12.69% | 7 | 449 | 475.00 | 123.35 | +4.10 | +3.44% | 1 | 147 |
| 54.60 | -6.56 | -10.73% | 3 | 117 | 480.00 | - | - | - | - | - |
| 50.00 | -13.20 | -20.89% | 48 | 166 | 485.00 | 129.85 | +15.90 | +13.95% | 2 | 2 |
| 49.30 | -12.40 | -20.10% | 2 | 150 | 490.00 | 135.50 | +9.60 | +7.63% | 5 | 8 |
| 48.31 | -11.89 | -19.75% | 6 | 227 | 495.00 | - | - | - | - | - |
| 43.67 | -10.33 | -19.13% | 108 | 693 | 500.00 | 141.35 | +12.57 | +9.76% | 4 | 9 |
| 52.75 | -6.50 | -10.97% | 2 | 33 | 505.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 38 | 46 | 510.00 | 147.00 | +7.40 | +5.30% | 2 | 2 |
| 42.35 | -6.65 | -13.57% | 5 | 130 | 515.00 | - | - | - | - | - |
| 40.47 | -9.03 | -18.24% | 4 | 224 | 520.00 | 143.70 | 0.00 | - | 13 | 11 |
| 38.80 | -9.45 | -19.59% | 9 | 234 | 525.00 | 157.55 | +5.85 | +3.86% | 6 | 73 |
| 46.00 | 0.00 | - | 97 | 103 | 530.00 | 164.30 | +15.15 | +10.16% | 11 | 12 |
| 40.35 | -10.60 | -20.80% | 2 | 107 | 535.00 | 159.25 | 0.00 | - | 7 | 7 |
| 37.61 | -8.69 | -18.77% | 4 | 262 | 540.00 | 261.89 | 0.00 | - | 4 | 0 |
| 35.38 | -8.17 | -18.76% | 4 | 1,675 | 545.00 | 166.05 | 0.00 | - | 6 | 7 |
| 34.45 | -12.88 | -27.21% | 58 | 225 | 550.00 | 180.65 | +9.75 | +5.71% | 5 | 64 |
| 46.00 | 0.00 | - | 1 | 2 | 555.00 | 182.20 | 0.00 | - | - | 1 |
| 32.43 | -7.12 | -18.00% | 2 | 33 | 560.00 | 177.90 | 0.00 | - | 7 | 9 |
| 34.50 | +2.85 | +9.00% | 2 | 11 | 565.00 | - | - | - | - | - |
| 30.60 | -6.68 | -17.92% | 6 | 168 | 570.00 | - | - | - | - | - |
| 30.30 | -5.75 | -15.95% | 3 | 120 | 575.00 | 260.87 | 0.00 | - | 1 | 0 |
| 29.40 | -9.35 | -24.13% | 2 | 3 | 580.00 | - | - | - | - | - |
| 35.76 | 0.00 | - | 11 | 17 | 590.00 | - | - | - | - | - |
| 26.21 | -6.79 | -20.58% | 44 | 184 | 600.00 | - | - | - | - | - |
| 25.15 | -5.85 | -18.87% | 10 | 157 | 610.00 | 230.45 | +0.55 | +0.24% | 25 | 2 |
| 25.10 | -6.30 | -20.06% | 5 | 15 | 620.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 252.89 | +8.02 | +3.28% | 2 | 1 |
| - | - | - | - | - | 640.00 | 261.00 | +7.60 | +3.00% | 3 | 47 |
| 20.96 | -4.02 | -16.09% | 65 | 45 | 650.00 | 243.71 | 0.00 | - | 2 | 0 |
| 18.35 | -5.42 | -22.80% | 89 | 98 | 660.00 | 272.21 | 0.00 | - | 48 | 24 |
| - | - | - | - | - | 670.00 | 280.02 | -2.11 | -0.75% | 1 | 46 |
| 17.86 | -5.54 | -23.68% | 8 | 20 | 680.00 | 292.40 | 0.00 | - | 33 | 17 |
| 15.88 | -5.46 | -25.59% | 65 | 22 | 690.00 | 302.05 | 0.00 | - | 932 | 481 |
| 15.89 | -3.61 | -18.51% | 75 | 111 | 700.00 | 288.74 | 0.00 | - | 2 | 7 |
| 14.35 | -4.50 | -23.87% | 6 | 331 | 710.00 | - | - | - | - | - |
| 16.26 | -1.74 | -9.67% | 42 | 163 | 720.00 | - | - | - | - | - |
| 15.43 | -1.77 | -10.29% | 17 | 65 | 730.00 | 341.09 | 0.00 | - | 4 | 0 |
| 16.17 | 0.00 | - | 97 | 51 | 740.00 | 347.59 | -2.31 | -0.66% | 1 | 32 |
| 13.45 | -2.04 | -13.17% | 4 | 55 | 750.00 | 368.32 | +8.17 | +2.27% | 2 | 85 |
| 13.15 | -1.73 | -11.63% | 4 | 75 | 760.00 | 376.95 | +6.36 | +1.72% | 3 | 40 |
| 11.61 | -2.61 | -18.35% | 53 | 937 | 770.00 | 387.70 | +6.85 | +1.80% | 1 | 0 |
