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
893.57-12.59 (-1.39%)
市場開市。 截至 10:33AM EDT。
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年7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
886.980.00-3325.000.130.00--2
864.450.00-1110.000.010.00-1012
776.930.00--115.000.010.00-1012
772.740.00-1120.00-----
927.960.00-2230.000.020.00-24
753.340.00--140.00-----
745.440.00--150.000.020.00-142
696.920.00-16150.00-----
770.650.00-11155.00-----
718.110.00-17165.000.040.00-55
752.480.00-11170.000.040.00-55
784.000.00-58175.000.050.00-1010
714.820.00-31180.00-----
755.940.00-11190.00-----
678.620.00-55195.00-----
671.150.00-15200.000.070.00-131
676.190.00-2122205.00-----
673.680.00-12210.00-----
-----220.000.200.00-12
-----225.000.050.00-11
551.010.00-11230.000.060.00-2528
692.620.00-29235.00-----
663.470.00-19240.000.090.00-2306
610.650.00-39250.000.100.00-2292
698.550.00-13255.000.090.00-1238
636.100.00-26260.000.450.00-119
630.150.00-27265.000.160.00-4548
624.470.00-2127270.000.090.00-1183
631.390.00-410275.000.100.00-2062
506.000.00-410280.000.110.00-17496
408.650.00--44285.000.130.00-3569
605.750.00-210290.000.160.00-589
528.350.00-13295.000.170.00-5139
555.470.00-471300.000.280.00-551,626
322.000.00-32305.000.150.00-147
594.150.00-1239310.000.280.00-10195
541.100.00--1315.000.270.00-269
557.000.00-519320.000.250.00-40164
504.010.00-48325.000.270.00-1173
574.500.00-214330.000.210.00-20151
558.750.00-111335.000.300.00-20149
564.800.00-237340.000.320.00-81138
355.640.00-24345.000.240.00-1149
494.400.00-117350.000.310.00-1757
357.800.00-514355.000.350.00-2231
603.050.00-228360.000.460.00-1240
421.330.00-17365.000.470.00-1192
535.350.00-10105370.000.490.00-1328
308.700.00-112375.000.400.00-1230
523.490.00-112380.000.540.00-1403
428.150.00-138385.000.690.00-1179
495.500.00-127390.000.650.00-1148
499.090.00-37395.000.610.00-5137
499.300.00-165400.000.560.00-121,256
494.100.00-233405.000.730.00-1112
478.200.00-216410.000.590.00-11613
442.160.00-221415.000.900.00-1104
471.830.00-128420.000.780.00-1503
470.350.00-1232425.001.060.00-1476
453.610.00-170430.000.740.00-2234
426.800.00-112435.002.140.00-2146
475.950.00-4138440.001.040.00-500757
451.600.00-4339445.001.030.00-10377
397.530.00-31,017450.000.900.00-24393
462.550.00-6208455.001.010.00-3272
388.870.00-1250460.001.100.00-21900
426.950.00-3133465.001.240.00-3225
389.500.00-1194470.001.23+0.05+4.24%1315
433.250.00-161475.001.500.00-2192
394.140.00-290480.001.590.00-10403
356.670.00-178485.001.620.00-179
416.250.00-1208490.001.610.00-5294
380.000.00-440495.002.190.00-4383
409.960.00-5327500.001.610.00-231,179
356.780.00-129505.001.800.00-385
394.960.00-198510.001.910.00-1385
388.900.00-170515.002.820.00-2280
390.810.00-4165520.002.940.00-2411
366.000.00-1159525.002.570.00-5285
378.750.00-5163530.002.230.00-2488
348.800.00-189535.003.460.00-3179
364.750.00-1148540.002.81+0.30+11.95%13285
367.800.00-190545.003.010.00-2229
355.99-2.05-0.57%10438550.002.840.00-5463
332.400.00-10148555.003.300.00-10216
292.000.00-1127560.003.110.00-1524
314.900.00-1135565.003.300.00-1292
341.050.00-1208570.003.470.00-8621
279.950.00-180575.004.10-0.68-14.23%4303
310.660.00-1109580.004.000.00-5338
306.360.00-164585.004.520.00-1453
294.550.00-1114590.004.71+0.11+2.39%1561
294.650.00-364595.005.10+0.15+3.03%2347
312.850.00-14605600.005.25+0.25+5.00%2773
253.700.00-4101605.005.570.00-14153
258.750.00-13190610.006.10+0.10+1.67%1418
307.000.00-81436615.006.290.00-1625
278.650.00-1376620.006.500.00-7612
285.550.00-3535625.007.53+0.73+10.74%6714
229.000.00-1531630.006.960.00-5590
278.450.00-2151635.007.930.00-2414
270.250.00-1172640.007.770.00-2232
272.450.00-594645.009.240.00-2131
259.500.00-14458650.0010.15+1.19+13.28%113937
264.950.00-8164655.0015.150.00-388
260.000.00-10235660.0011.30+1.51+15.42%7214
255.000.00-293665.0011.500.00-2142
250.700.00-4273670.0012.00+1.05+9.59%2514
247.500.00-2206675.0011.540.00-36169
236.55+38.15+19.23%3271680.0012.200.00-10339
231.55-0.15-0.06%1244685.0017.390.00-192
226.65-9.05-3.84%1321690.0015.10+0.90+6.34%4269
222.35-1.65-0.74%1536695.0016.45+1.65+11.15%61,047
218.54-6.46-2.87%1935700.0017.00+1.65+10.75%21,298
206.00-4.25-2.02%2508720.0021.30+2.30+12.11%1461
188.50-6.75-3.46%2822740.0025.19+2.19+9.52%2761
180.390.00-15759760.0030.90+2.84+10.12%15983
161.60-8.20-4.83%11672780.0036.93+1.78+5.06%21,199
153.500.00-271,496800.0043.30+3.30+8.25%72,446
136.50-3.48-2.49%21,138820.0047.150.00-127688
125.80-6.25-4.73%21835840.0060.00+4.75+8.60%42,220
116.35-5.45-4.47%1908860.0067.30+3.35+5.24%21,047
104.05-6.54-5.91%271,070880.0078.90+6.10+8.38%21669
94.22-7.58-7.45%1232,940900.0089.38+6.18+7.43%22803
85.45-7.20-7.77%311,266920.00101.00+4.50+4.66%18573
77.55-5.95-7.13%21,872940.00105.590.00-401,421
71.20-5.30-6.93%81,384960.00125.35+7.15+6.05%9736
63.97-5.53-7.96%13604980.00136.91+3.41+2.55%3170
59.00-4.10-6.50%1574990.00144.45+4.05+2.88%2150
58.75-3.93-6.27%473,8731,000.00146.050.00-47372
55.72-1.79-3.11%35711,010.00154.150.00-19157
51.55-4.45-7.95%15461,020.00161.150.00-10110
51.800.00-843041,030.00168.400.00-875
46.94-3.56-7.05%136411,040.00175.900.00-16112
45.54-1.90-4.01%27501,050.00187.49+1.84+0.99%3138
43.21+12.75+41.86%22261,060.00216.200.00-4118
33.710.00-12031,070.00217.050.00-155
41.900.00-41,0461,080.00227.800.00-1150
37.690.00-11601,090.00197.250.00-174
34.20-3.55-9.40%111,3481,100.00220.000.00-3792
31.79-1.96-5.81%15091,110.00246.760.00-25
33.750.00-361881,120.00256.100.00-2226
31.700.00-3931,130.00244.650.00-234
27.040.00-61281,140.00280.100.00-315
26.40-0.95-3.47%27541,150.00269.360.00-121
25.800.00-3841,160.00301.050.00-22
25.700.00-12021,170.00284.800.00-411
22.000.00-12161,180.00319.100.00-34
21.35-0.97-4.35%36121,190.00293.100.00-222
20.00-2.40-10.71%305,2551,200.00312.240.00-215
18.50-1.64-8.14%63581,210.00341.700.00-42
17.260.00-11951,220.00338.500.00-1025
12.150.00-11661,230.00383.600.00-412
17.250.00-9671,240.00350.200.00-414
16.700.00-228461,250.00386.650.00-21
16.500.00-21011,260.00396.100.00-221
15.910.00-31001,270.00374.050.00-48
13.80-0.20-1.43%41351,280.00401.800.00-1013
11.270.00-1861,290.00423.650.00-728
12.00-1.40-10.45%31,5441,300.00424.450.00-1822
11.630.00-41311,320.00442.150.00-2716
10.40-0.35-3.26%11971,340.00442.000.00-211
7.550.00-131191,360.00473.120.00-20
8.40-0.40-4.55%13971,380.00533.650.00-20
7.90-0.49-5.84%31,0261,400.00513.790.00-20
7.550.00-203231,410.00468.720.00-20
7.20+0.60+9.09%3511,420.00527.450.00-20
6.950.00-1901,430.00568.300.00-20
7.200.00-5421,440.00526.850.00-10
6.390.00-4944051,450.00509.000.00-30
6.12-0.03-0.49%1811,460.00572.680.00-20
5.450.00-2251,470.00587.300.00-20
4.450.00-25681,480.00598.500.00-30
5.650.00-51,7141,490.00619.800.00-20
5.14-0.21-3.93%1581,4971,500.00613.700.00-20
4.850.00-11151,520.00641.590.00-410
6.200.00-1521,540.00645.680.00-20
3.90+1.40+56.00%24151,560.00688.800.00-60
3.70-0.10-2.63%11271,580.00673.590.00-20
3.65-0.10-2.67%34391,600.00709.170.00-20
2.630.00-7541,620.00739.300.00-30
3.050.00-83661,640.00751.830.00-20
3.000.00-8821,650.00759.500.00-110
2.79-0.26-8.52%13141,660.00743.850.00-30
11.900.00-7511,670.00784.200.00-20
2.61-0.02-0.76%1611,680.00773.610.00-20
2.66+0.65+32.34%8421,690.00807.300.00-20
2.600.00-21471,700.00811.200.00-20
1.870.00-1761,710.00826.450.00-20
2.130.00-3531,720.00824.650.00-20
2.700.00-181,730.00845.600.00-20
1.970.00-1271,740.00855.300.00-30
2.05+0.05+2.50%23571,750.00843.400.00-220
1.700.00-3751,760.00885.000.00-60
1.940.00-1381,770.00899.550.00-60
1.910.00-1241,780.00884.100.00-20
1.710.00-39201,790.00883.350.00-80
1.77-0.08-4.32%51711,800.00924.900.00-10
1.630.00-1211,810.00946.850.00-20
1.420.00-1441,820.00913.300.00-40
1.60+0.43+36.75%1281,830.00942.850.00-20
1.220.00-10231,840.00968.650.00-20
2.430.00-1791,850.00-----
1.330.00-4551,860.00979.100.00-20
1.520.00-19461,870.00976.800.00-40
1.090.00-2601,880.00989.920.00-20
1.810.00-1331,890.00-----
1.520.00-31,4871,900.001,010.530.00--0
1.29-0.02-1.53%91501,910.001,022.410.00--0
1.200.00-21561,920.001,034.220.00-10
1.27+0.37+41.11%11161,930.00-----
1.21-0.12-9.02%41,9501,940.001,033.300.00-80