香港股市 將在 9 小時 29 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,138.98-0.03 (-0.00%)
市場開市。 截至 12:01PM EDT。
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年9月20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
1,133.550.00-23665.000.010.00-2,0905,052
885.050.00-12,26610.000.010.00-7302,294
804.580.00-12415.000.010.00-1167
800.460.00-22,08220.000.010.00-1502,197
862.220.00-222825.000.010.00-1031
764.680.00-910830.00-----
-----35.000.010.00-3333
775.210.00--245.000.020.00-5051
855.150.00-426750.000.25+0.24+2,400.00%9338
-----55.000.050.00-1010
-----60.000.070.00-184
-----65.000.020.00-520
813.630.00-2270.000.010.00-68
972.620.00-19775.000.020.00-1195
-----80.000.080.00-145
474.980.00--185.000.150.00-113
512.780.00-1190.000.030.00-15172
635.050.00-5595.000.120.00-78
798.050.00-2764100.000.03+0.02+200.00%333,874
738.440.00-344110.000.040.00-166
599.250.00-111120.000.030.00-1,6001,151
308.900.00-15130.000.020.00-481,710
489.640.00-15140.000.030.00-707642
977.700.00-457150.000.050.00-2,1692,182
741.840.00-216160.000.040.00-1165
870.950.00-226170.000.10+0.06+150.00%1275
956.300.00-115180.000.040.00-20173
854.150.00-143190.000.070.00-1238
860.000.00-159200.000.05-0.02-28.57%33,600
923.750.00-143210.000.110.00-113321
738.380.00-580220.000.170.00-1127
827.700.00-4142230.000.110.00-13283
903.320.00-383240.000.120.00-15506
694.850.00-15194250.000.13+0.01+9.09%2037,678
884.000.00-142260.000.140.00-241,482
682.350.00-250270.000.140.00-67489
766.380.00-222280.000.140.00-11,217
753.000.00-165290.000.250.00-6571
829.31-5.24-0.63%12133300.000.20+0.04+25.00%722,496
739.820.00-5174310.000.190.00-10643
732.630.00-157320.000.200.00-201,423
718.880.00-261330.000.270.00-12,067
795.480.00-279340.000.260.00-101,120
749.200.00-4136350.000.300.00-181,827
760.750.00-1128360.000.330.00-11,886
585.660.00-170370.000.380.00-11,353
745.150.00-1133380.000.36+0.04+12.50%31,677
746.390.00-1107390.000.320.00-21,244
747.47-3.02-0.40%1983400.000.50-0.01-1.96%14,400
649.550.00-4548410.000.430.00-321,433
637.080.00-3246420.000.470.00-21,586
609.300.00-1227430.000.570.00-32,055
613.750.00-5232440.000.640.00-11,117
672.00-3.90-0.58%2660450.000.630.00-102,831
686.770.00-1326460.000.69+0.19+38.00%1698
593.520.00-219465.000.600.00-1118
596.060.00-11191470.000.740.00-511,312
436.140.00-25475.000.640.00-4417
667.65+25.79+4.02%3604480.000.720.00-3959
568.970.00-220485.001.850.00-194
645.960.00-21,382490.000.930.00-7760
569.950.00-827495.000.870.00-1340
648.36+5.24+0.81%241,455500.000.97-0.02-2.02%1121,635
616.270.00-1125505.001.01-0.55-35.26%1219
554.950.00-6272510.001.040.00-1260
614.600.00-1129515.001.09+0.08+7.92%4205
544.800.00-6570520.001.070.00-133744
601.600.00-4691525.001.100.00-1617
536.150.00-16567530.001.100.00-25708
591.900.00-2118535.001.110.00-4711
598.920.00-11,160540.001.250.00-8835
527.050.00-32118545.001.320.00-1339
603.31+82.51+15.84%1917550.001.280.00-441,854
517.000.00-1296555.001.320.00-1776
578.950.00-5316560.001.400.00-5286
568.000.00-1278565.001.510.00-4293
557.890.00-1331570.001.70+0.22+14.86%1579
499.500.00-221,326575.001.620.00-192,398
555.050.00-5382580.001.710.00-8598
542.650.00-3142585.001.81+0.15+9.04%2173
484.100.00-20175590.001.760.00-2331
475.300.00-13119595.001.98+0.24+13.79%4203
547.500.00-145,854600.002.080.00-124,542
545.58+29.64+5.74%1211605.002.24+0.11+5.16%2175
463.750.00-26580610.002.210.00-30583
456.100.00-21104615.001.900.00-4150
446.550.00-12379620.002.250.00-3680
522.860.00-5565625.002.51+0.21+9.13%11343
517.850.00-1729630.002.450.00-181,393
509.400.00-10185635.002.720.00-1435
518.05+28.49+5.82%2324640.002.89+0.26+9.89%2395
508.00+76.40+17.70%297645.002.94+0.42+16.67%3731
502.13+9.41+1.91%11,285650.003.15+0.36+12.90%292,454
496.750.00-196655.003.25+0.39+13.64%2459
468.75-26.20-5.29%10501660.003.38+0.33+10.82%22,635
473.86+4.96+1.06%9759680.004.01+0.18+4.70%33,713
457.10+1.52+0.33%531,160700.004.80+0.25+5.49%223,892
447.10+3.90+0.88%6427710.005.20+0.53+11.35%31,037
432.31-1.24-0.29%8633720.005.60+0.35+6.67%21,420
426.95+8.45+2.02%18247730.006.62+0.82+14.14%31,276
417.95+0.05+0.01%181,175740.006.78+0.21+3.20%161,150
408.90+5.75+1.43%181,263750.007.15+0.05+0.70%51,974
399.10+0.75+0.19%58437760.008.02+0.77+10.62%1639
391.20+3.80+0.98%35252770.008.75+0.40+4.79%15937
378.75+2.80+0.74%60651780.009.55+0.86+9.90%16751
372.50+1.37+0.37%51510790.0010.35+0.77+8.04%14781
361.50+3.15+0.88%592,498800.0011.25+0.15+1.35%613,557
344.70+2.30+0.67%16876820.0013.48+1.28+10.49%331,325
329.55+3.40+1.04%94762840.0015.50+1.00+6.90%191,487
312.65-1.24-0.40%591,219860.0018.05+0.85+4.94%1101,310
293.91-1.39-0.47%1761,594880.0021.90+1.00+4.78%481,849
280.46-2.04-0.72%2573,580900.0025.80+1.25+5.09%693,212
264.81+1.01+0.38%211,507920.0028.91-0.24-0.82%7848
255.75+2.79+1.10%461,144930.0034.05+3.77+12.45%2484
249.74+4.59+1.87%175741940.0033.80+1.04+3.17%20231
239.76+4.96+2.11%30,22632,303950.0036.65+1.05+2.95%861,485
216.00-21.05-8.88%61,030960.0039.05+1.25+3.31%44406
228.20+2.50+1.11%61,240970.0040.85+0.45+1.11%13356
217.90-4.65-2.09%1421,652980.0044.00+1.50+3.53%36579
212.95-2.50-1.16%97600990.0046.00-0.85-1.81%40261
205.65+0.20+0.10%5256,2691,000.0051.29+1.19+2.38%98900
203.95+6.60+3.34%245171,010.0056.02+2.47+4.61%6328
197.47+7.47+3.93%94291,020.0059.03+3.41+6.13%44239
193.05+5.28+2.81%102901,030.0062.73+3.10+5.20%48327
182.30-1.34-0.73%393441,040.0068.45+2.30+3.48%27348
175.67-0.13-0.07%29,0651,3581,050.0069.65+1.55+2.28%54730
168.80+0.80+0.48%54511,060.0075.95+4.45+6.22%3135
165.46+3.46+2.14%63781,070.0078.50+3.00+3.97%489
148.00-9.00-5.73%16271,080.0082.88+2.98+3.73%13110
151.69+3.21+2.16%36001,090.0091.55+6.60+7.77%183
147.25-2.43-1.62%4262,1851,100.0090.60+0.45+0.50%47403
147.15+7.22+5.16%394151,110.0096.00-0.30-0.31%6110
139.00+0.75+0.54%1251,4771,120.00102.00+0.70+0.69%14107
134.20+0.20+0.15%827761,130.00104.38+0.99+0.96%2685
127.10-1.25-0.97%2498381,140.00110.65+0.65+0.59%4365
122.74-0.54-0.44%1821,0511,150.00118.10+0.80+0.68%1173
118.45-1.00-0.84%136201,160.00122.15+0.30+0.25%464
116.35+1.79+1.56%212811,170.00127.75-0.85-0.66%963
114.71+4.68+4.25%116251,180.00140.90+7.10+5.31%1841
102.65-2.25-2.14%231941,190.00143.45+4.20+3.02%158
102.70-2.00-1.91%6013,2711,200.00145.000.00-31135
99.54+1.02+1.04%1862361,210.00151.450.00-1924
99.97+5.09+5.36%245961,220.00157.800.00-11699
96.95+2.45+2.59%43241,230.00208.600.00-2226
90.00+2.50+2.86%532481,240.00475.000.00-14
85.20+1.45+1.73%782,1691,250.00180.700.00-2436
82.70-0.10-0.12%112621,260.00190.350.00-815
78.30-0.55-0.70%91371,270.00236.600.00-1711
70.80-3.10-4.19%23821,280.00247.900.00-63
73.15-1.10-1.48%93531,290.00207.150.00-315
71.20+0.70+0.99%4941,3901,300.00210.000.00-3291
66.00+1.50+2.33%112401,320.00223.50-6.86-2.98%10437
62.70+3.10+5.20%103221,340.00292.400.00-2818
56.00+0.86+1.56%2095931,360.00259.110.00-96
52.40-0.15-0.29%815041,380.00330.600.00-69
47.56-0.44-0.92%1572,1531,400.00286.360.00-1014
43.60-6.25-12.54%31641,410.00361.450.00-84
47.33+2.41+5.37%41891,420.00370.750.00-168
44.32+1.02+2.36%152811,430.00380.250.00-2113
44.65+4.65+11.63%101051,440.00390.000.00-168
42.25+3.30+8.47%162481,450.00399.000.00-2413
38.30+2.70+7.58%82001,460.00408.500.00-85
40.30+3.15+8.48%1733271,470.00418.800.00-21
35.05+0.30+0.86%106981,480.00428.850.00-42
35.45+1.95+5.82%86191,490.00557.390.00-40
32.70+0.40+1.24%2621,5531,500.00374.220.00-12
29.60+0.15+0.51%31071,510.00629.520.00-20
27.78-0.42-1.49%1401,520.00602.750.00-20
29.65+0.45+1.54%13321,530.00647.400.00--0
27.190.00-69811,540.00667.230.00--0
24.65-2.55-9.38%4661,550.00609.850.00-10
22.85-3.47-13.18%16941,560.00643.750.00-90
24.35+0.20+0.83%9971,580.00690.690.00-20
24.27+2.11+9.52%393421,600.00703.090.00-20
20.45+0.50+2.51%11001,620.00753.170.00-20
19.85+0.15+0.76%38231,640.00706.960.00-40
18.90+1.40+8.00%20491,650.00531.440.00-31
19.130.00-6401,660.00723.900.00-20
18.20+2.53+16.15%3301,670.00727.570.00-20
17.25+2.25+15.00%27361,680.00762.320.00-20
15.10-0.62-3.94%1341,690.00-----
16.00+0.11+0.69%833101,700.00810.280.00-20
17.00+1.60+10.39%2321,710.00568.70-286.10-33.47%30
13.000.00-14291,720.00858.500.00-50
14.800.00-3231,730.00593.02-272.48-31.48%20
12.200.00-4191,740.00855.900.00-10
13.50+0.55+4.25%303851,750.00630.440.00-31
13.060.00-8831,760.00840.950.00--0
13.80+0.70+5.34%1761,770.00870.050.00-40
13.35+2.30+20.81%26701,780.00917.850.00-50
9.90-1.30-11.61%12431,790.00897.000.00-500
11.15+0.05+0.45%241221,800.00-----
8.350.00-2231,810.00903.900.00-220
9.65+0.55+6.04%2181,820.00683.13-273.87-28.62%20
10.40+2.40+30.00%3301,830.00-----
9.950.00-2111,840.00-----
9.520.00-13421,850.00-----
10.90+3.00+37.97%5131,860.00-----
9.000.00-7441,870.001,002.700.00--0
9.45+5.95+170.00%3251,880.00-----
8.100.00-8321,890.00-----
9.18+1.03+12.64%628191,900.00-----
7.40-0.18-2.37%2471,910.00-----
8.050.00-90711,920.00-----
7.85+0.35+4.67%21311,930.00-----
7.00-0.10-1.41%51,6381,940.00-----
7.55+0.50+7.09%591,950.00-----
6.10+0.35+6.09%44712,000.00-----
5.50+0.85+18.28%76122,050.00-----
5.35+1.05+24.42%1453652,100.00-----
4.35+0.05+1.16%4182,7712,120.00-----