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
881.86-24.30 (-2.68%)
收市:04:00PM EDT
889.00 +7.14 (+0.81%)
市前: 08:12AM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年8月16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
888.640.00-1845.00-----
890.290.00-232610.00-----
-----15.000.010.00-22
897.490.00-526220.000.010.00-150
770.660.00--125.00-----
864.190.00-1230.00-----
754.710.00--240.00-----
749.820.00--145.00-----
825.900.00-19815150.00-----
730.380.00--165.00-----
-----110.000.020.00-11
-----160.000.080.00--1
777.680.00-30170.00-----
750.920.00-16180.000.060.00-1566
701.130.00-11190.000.100.00-178
691.060.00-213200.000.060.00-95607
579.200.00-14210.000.110.00-1178
662.460.00-317220.000.180.00-1198
463.190.00-11230.000.140.00-1468
398.410.00--1240.000.180.00-3078
649.520.00-1216250.000.120.00-82279
-----260.000.150.00-1763
617.170.00-14270.000.080.00-5110
561.250.00-25280.000.120.00-564
601.550.00-25290.000.170.00-8129
496.000.00-14300.000.210.00-31,398
394.380.00-12310.000.220.00-1028
573.080.00-12320.000.270.00-11137
592.830.00-2235330.000.300.00-1288
618.720.00-14340.000.380.00-1050
539.000.00-13350.000.420.00-6214
516.150.00-15360.000.520.00-284
591.520.00-13370.000.690.00-266
579.800.00-110380.000.650.00-228
500.000.00-16390.000.670.00-1195
491.850.00-222400.000.850.00-17282
473.350.00-114410.000.890.00-233
494.480.00-123420.001.600.00-9168
475.540.00-141430.001.080.00-9120
461.420.00-132440.001.360.00-1116
443.710.00-2121450.001.380.00-11402
398.220.00-122460.001.610.00-282
420.870.00-122470.001.780.00-173
435.590.00-144480.002.170.00-181
384.200.00-114490.002.190.00-1230
357.030.00-2116500.002.720.00-5744
402.600.00-699510.002.700.00-4201
367.000.00-2184520.003.350.00-9238
335.450.00-173530.003.400.00-1133
370.000.00-1202540.004.260.00-2190
319.020.00-1164550.004.800.00-2911
354.610.00-2153560.005.260.00-4372
332.570.00-3217570.005.880.00-4277
276.330.00-1142580.006.690.00-4240
315.980.00-176590.007.350.00-3213
307.980.00-2417600.008.310.00-8930
258.360.00-17159610.007.880.00-19173
292.080.00-2280620.0010.200.00-2524
293.250.00-1318630.0011.550.00-2621
288.500.00-5114640.0012.670.00-4401
260.000.00-6167650.0013.230.00-4783
253.900.00-6195660.0015.850.00-12324
251.950.00-2223670.0017.530.00-7309
244.150.00-1259680.0016.430.00-34243
214.000.00-1385690.0021.400.00-6206
220.500.00-4370700.0023.470.00-271,134
225.000.00-8139710.0024.450.00-3196
200.500.00-2260720.0028.450.00-5262
208.350.00-12221730.0032.030.00-15346
190.390.00-1185740.0033.950.00-24195
183.200.00-7559750.0036.700.00-3311,481
182.000.00-2156760.0040.050.00-3658
181.800.00-17574770.0043.600.00-5370
166.000.00-1306780.0047.110.00-5482
167.500.00-10145790.0051.600.00-20174
151.900.00-58582800.0055.020.00-23877
145.000.00-5190810.0058.170.00-3122
139.700.00-2251820.0063.000.00-2188
146.700.00-35670830.0066.600.00-13221
128.850.00-16290840.0073.400.00-5747
123.750.00-43848850.0075.050.00-5415
119.000.00-23253860.0082.800.00-11518
113.690.00-133533870.0087.600.00-7333
109.020.00-97371880.0091.680.00-24211
104.850.00-69403890.0098.500.00-1170
100.000.00-731,435900.00102.500.00-28784
96.300.00-56419910.00107.720.00-11211
91.900.00-23921920.00113.200.00-13368
87.820.00-151,108930.00120.450.00-17248
85.100.00-251,210940.00114.150.00-40108
79.350.00-301,385950.00126.850.00-280
74.900.00-2251,187960.00132.350.00-3158
74.000.00-4297970.00147.750.00-182
68.820.00-47253980.00141.550.00-2121
68.000.00-6309990.00152.950.00-2120
64.000.00-741,6281,000.00154.500.00-4119
61.350.00-21781,010.00160.600.00-6115
60.350.00-23951,020.00168.850.00-16162
54.750.00-23291,030.00176.150.00-2196
58.680.00-1821,040.00183.050.00-1245
50.750.00-324021,050.00190.900.00-636
49.200.00-232711,060.00199.750.00-3075
35.450.00-61441,070.00213.900.00-266
46.350.00-63231,080.00229.700.00-142
48.750.00-72701,090.00221.150.00-2176
39.080.00-448491,100.00237.000.00-544
40.900.00-22491,110.00247.200.00-612
38.250.00-34881,120.00232.000.00-215
38.400.00-32351,130.00238.150.00-1712
34.050.00-61721,140.00247.050.00-57
32.220.00-231811,150.00257.150.00-24
30.150.00-1421,160.00315.550.00-11
22.660.00-11571,170.00296.250.00-41
27.400.00-42801,180.00298.900.00-22
29.900.00-2941,190.00327.350.00--2
25.500.00-512,3281,200.00331.100.00-116
25.720.00-23571,210.00290.950.00-21
26.400.00-71761,220.00373.050.00-22
24.150.00-12331,230.00357.450.00-61
22.450.00-23761,240.00346.900.00--1
19.640.00-1851,0441,250.00333.200.00-25
20.450.00-23331,260.00416.270.00-228
19.700.00-1841,270.00351.850.00-21
19.550.00-23151,280.00416.750.00-21
18.600.00-11761,290.00441.550.00--5
17.350.00-313391,300.00425.850.00-823
15.300.00-1951,320.00474.550.00-811
13.410.00-211111,340.00475.750.00-28
14.430.00-42201,360.00506.400.00-28
12.650.00-21411,380.00500.800.00-20
10.900.00-288791,400.00520.950.00-20
12.100.00-31791,410.00534.300.00-20
10.020.00-11201,420.00519.500.00-20
6.950.00-101711,430.00529.250.00-20
9.890.00-2741,440.00584.850.00-50
8.540.00-3971,450.00564.150.00-10
9.250.00-61061,460.00585.070.00-30
9.500.00-1511,470.00560.840.00-20
9.270.00-13561,480.00618.150.00-20
8.200.00-16921,490.00568.380.00-50
7.400.00-195261,500.00626.500.00-20
8.300.00-9681,510.00617.350.00-20
7.250.00-2401,520.00634.760.00-180
4.950.00-2211,530.00645.050.00-20
7.400.00-1711,540.00676.450.00-10
6.600.00-18811,550.00601.020.00-20
6.900.00-1681,560.00665.650.00--0
5.750.00-2291,570.00-----
6.850.00-2361,580.00673.960.00-20
5.750.00-4121,590.00689.750.00-40
5.150.00-154361,600.00737.600.00-20
5.700.00-1171,610.00738.470.00-20
5.150.00-1381,620.00717.350.00-20
4.550.00-181,630.00-----
4.630.00-53631,640.00776.600.00-10
4.510.00-4451,650.00763.150.00-30
4.900.00-1191,660.00794.350.00-40
5.800.00-17201,670.00752.200.00-10
9.610.00-551,680.00773.890.00-20
4.200.00-8221,690.00-----
4.250.00-2721,700.00781.400.00-10
2.790.00-291,710.00752.600.00-30
3.600.00-1291,720.00798.800.00--0
3.850.00-1801,730.00866.800.00-20
3.400.00-4631,740.00846.800.00-430
3.450.00-53611,750.00843.350.00-270
3.050.00-2101,760.00880.050.00-70
3.500.00-1121,770.00904.800.00-50
3.100.00-2121,780.00874.200.00-440
2.800.00-31411,790.00896.800.00-220
2.840.00-34601,800.00931.300.00-60
3.050.00-2191,810.00948.500.00-130
7.210.00-3111,820.00-----
2.500.00-161,830.00-----
2.310.00-451,840.00-----
2.650.00-11021,850.00-----
2.500.00-271,860.00-----
2.380.00-5121,870.00-----
5.400.00-2121,880.00-----
2.290.00-4161,890.00-----
2.150.00-21031,900.00-----
2.270.00-5541,910.00-----
2.030.00-7361,920.00-----
2.100.00-203701,930.001,072.500.00-10
1.850.00-561,8701,940.001,035.750.00--0