NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 377.85 | 0.00 | - | 436 | 708 | 5.00 | 0.04 | +0.01 | +33.33% | 1 | 262 |
| 373.15 | 0.00 | - | 436 | 459 | 10.00 | 0.05 | 0.00 | - | 14 | 298 |
| 149.41 | 0.00 | - | - | 1 | 15.00 | 0.20 | 0.00 | - | 6 | 960 |
| 105.43 | 0.00 | - | 1 | 3 | 20.00 | 0.01 | 0.00 | - | 1 | 33 |
| 255.15 | 0.00 | - | 5 | 14 | 25.00 | 2.01 | +1.93 | +2,412.50% | 1 | 55 |
| 210.28 | 0.00 | - | 386 | 361 | 30.00 | 0.11 | -0.01 | -8.33% | 1 | 4,001 |
| 139.95 | 0.00 | - | 16 | 23 | 35.00 | 0.14 | 0.00 | - | 3 | 547 |
| 343.26 | 0.00 | - | 2 | 57 | 40.00 | 0.19 | 0.00 | - | 5 | 230 |
| 121.76 | 0.00 | - | 1 | 23 | 45.00 | 0.49 | 0.00 | - | 1 | 484 |
| 350.00 | -9.18 | -2.56% | 1 | 33 | 50.00 | 1.63 | +1.35 | +482.14% | 1 | 402 |
| 215.97 | 0.00 | - | 1 | 31 | 55.00 | 0.35 | 0.00 | - | 7 | 1,037 |
| 215.10 | 0.00 | - | 20 | 64 | 60.00 | 0.67 | 0.00 | - | 1 | 0 |
| 227.50 | 0.00 | - | 5 | 71 | 65.00 | 0.84 | 0.00 | - | 1 | 1,631 |
| 345.59 | 0.00 | - | 2 | 104 | 70.00 | 0.75 | 0.00 | - | 1 | 2,594 |
| 330.70 | 0.00 | - | 2 | 47 | 75.00 | 0.76 | +0.01 | +1.33% | 2 | 1,985 |
| 330.40 | 0.00 | - | 1 | 146 | 80.00 | 0.85 | 0.00 | - | 6 | 1,193 |
| 317.24 | +105.24 | +49.64% | 1 | 135 | 85.00 | 0.87 | 0.00 | - | 2 | 1,848 |
| 306.11 | 0.00 | - | 2 | 172 | 90.00 | 0.94 | -0.56 | -37.33% | 10 | 613 |
| 317.25 | 0.00 | - | 1 | 292 | 95.00 | 5.04 | 0.00 | - | 2 | 723 |
| 305.00 | -12.28 | -3.87% | 2 | 1,052 | 100.00 | 1.65 | +0.10 | +6.45% | 21 | 1,891 |
| 285.90 | 0.00 | - | 1 | 195 | 105.00 | 2.03 | 0.00 | - | 2 | 766 |
| 297.05 | 0.00 | - | 1 | 572 | 110.00 | 2.03 | -0.04 | -1.93% | 3 | 1,376 |
| 285.00 | 0.00 | - | 1 | 173 | 115.00 | 2.62 | 0.00 | - | 94 | 3,080 |
| 287.24 | -2.01 | -0.69% | 7 | 874 | 120.00 | 3.10 | +0.25 | +8.77% | 1 | 784 |
| 280.96 | 0.00 | - | 6 | 0 | 125.00 | 3.15 | +0.15 | +5.00% | 443 | 5,754 |
| 279.86 | 0.00 | - | 14 | 1,277 | 130.00 | 3.45 | +0.10 | +2.99% | 101 | 1,659 |
| 266.95 | 0.00 | - | 2 | 449 | 135.00 | 4.05 | +0.30 | +8.00% | 90 | 1,975 |
| 266.85 | -18.15 | -6.37% | 7 | 523 | 140.00 | 4.55 | +0.30 | +7.06% | 11 | 1,946 |
| 263.50 | +10.50 | +4.15% | 1 | 255 | 145.00 | 5.05 | +0.45 | +9.78% | 23 | 1,720 |
| 265.02 | 0.00 | - | 3 | 0 | 150.00 | 4.95 | -0.25 | -4.81% | 44 | 3,724 |
| 266.50 | 0.00 | - | 1 | 230 | 155.00 | 6.15 | +0.30 | +5.13% | 25 | 476 |
| 253.75 | +1.33 | +0.53% | 2 | 1,089 | 160.00 | 6.70 | +0.35 | +5.51% | 47 | 1,095 |
| 243.50 | 0.00 | - | 3 | 177 | 165.00 | 6.78 | -0.72 | -9.60% | 13 | 620 |
| 235.00 | 0.00 | - | 5 | 0 | 170.00 | 7.35 | 0.00 | - | 14 | 987 |
| 243.60 | -0.14 | -0.06% | 1 | 4,451 | 175.00 | 8.70 | 0.00 | - | 2 | 2,298 |
| 226.38 | 0.00 | - | 11 | 993 | 180.00 | 8.74 | -0.26 | -2.89% | 11 | 898 |
| 228.19 | 0.00 | - | 2 | 632 | 185.00 | 9.60 | -0.20 | -2.04% | 2 | 884 |
| 230.36 | -4.74 | -2.02% | 16 | 718 | 190.00 | 10.30 | -0.25 | -2.37% | 3 | 825 |
| 225.82 | +7.65 | +3.51% | 39 | 781 | 195.00 | 11.33 | -0.02 | -0.18% | 1 | 1,322 |
| 222.00 | +6.69 | +3.11% | 2 | 2,293 | 200.00 | 12.10 | -0.15 | -1.22% | 68 | 4,570 |
| 216.35 | +1.40 | +0.65% | 3 | 0 | 210.00 | 13.85 | -0.58 | -4.02% | 10 | 945 |
| 207.45 | -6.30 | -2.95% | 21 | 847 | 220.00 | 15.88 | +0.78 | +5.17% | 35 | 1,941 |
| 200.68 | +10.67 | +5.62% | 43 | 1,144 | 230.00 | 18.09 | -1.11 | -5.78% | 53 | 2,256 |
| 191.80 | +6.60 | +3.56% | 24 | 662 | 240.00 | 20.30 | 0.00 | - | 44 | 1,433 |
| 186.65 | -0.32 | -0.17% | 57 | 1,587 | 250.00 | 23.00 | -0.05 | -0.22% | 43 | 0 |
| 172.25 | 0.00 | - | 2 | 183 | 255.00 | 24.00 | 0.00 | - | 6 | 278 |
| 177.78 | -4.94 | -2.70% | 10 | 925 | 260.00 | 25.87 | +0.57 | +2.25% | 1 | 1,020 |
| 174.67 | +2.72 | +1.58% | 20 | 717 | 265.00 | 28.45 | 0.00 | - | 10 | 571 |
| 171.48 | -5.52 | -3.12% | 32 | 725 | 270.00 | 29.04 | +0.04 | +0.14% | 11 | 284 |
| 167.55 | -2.25 | -1.33% | 26 | 599 | 275.00 | 30.00 | -2.25 | -6.98% | 12 | 648 |
| 169.02 | +0.97 | +0.58% | 43 | 2,897 | 280.00 | 32.20 | +0.97 | +3.11% | 2 | 777 |
| 163.75 | 0.00 | - | 28 | 445 | 285.00 | 35.75 | 0.00 | - | 5 | 258 |
| 162.62 | +0.71 | +0.44% | 6 | 307 | 290.00 | 35.18 | +1.18 | +3.47% | 29 | 347 |
| 156.45 | +2.30 | +1.49% | 4 | 0 | 295.00 | 36.55 | -0.40 | -1.08% | 4 | 181 |
| 156.26 | +2.26 | +1.47% | 4 | 684 | 300.00 | 38.70 | +1.05 | +2.79% | 36 | 1,074 |
| 164.22 | 0.00 | - | 14 | 221 | 305.00 | 40.25 | 0.00 | - | 3 | 499 |
| 148.51 | +9.16 | +6.57% | 3 | 849 | 310.00 | 41.65 | 0.00 | - | 2 | 0 |
| 143.45 | -14.05 | -8.92% | 25 | 219 | 315.00 | 43.97 | +0.32 | +0.73% | 7 | 211 |
| 141.87 | +6.42 | +4.74% | 10 | 457 | 320.00 | 45.10 | 0.00 | - | 3 | 51 |
| 141.00 | +7.35 | +5.50% | 5 | 377 | 325.00 | 47.83 | 0.00 | - | 1 | 113 |
| 136.40 | -1.25 | -0.91% | 2 | 0 | 330.00 | 50.35 | +1.47 | +3.01% | 4 | 269 |
| 126.40 | 0.00 | - | 2 | 424 | 335.00 | 51.80 | -0.35 | -0.67% | 154 | 102 |
| 125.00 | 0.00 | - | 6 | 682 | 340.00 | 53.75 | -0.85 | -1.56% | 18 | 82 |
| 133.84 | +13.11 | +10.86% | 1 | 878 | 345.00 | 55.00 | 0.00 | - | 5 | 0 |
| 125.50 | -3.35 | -2.60% | 36 | 1,018 | 350.00 | 58.30 | -0.15 | -0.26% | 26 | 591 |
| 117.10 | 0.00 | - | 10 | 83 | 355.00 | 60.35 | -0.21 | -0.35% | 1 | 288 |
| 122.10 | -1.86 | -1.50% | 8 | 272 | 360.00 | 63.68 | +1.48 | +2.38% | 2 | 188 |
| 120.15 | +6.88 | +6.07% | 4 | 0 | 365.00 | 65.17 | -3.91 | -5.66% | 4 | 136 |
| 115.00 | -4.14 | -3.47% | 2 | 360 | 370.00 | 68.18 | -0.77 | -1.12% | 1 | 174 |
| 121.50 | +14.75 | +13.82% | 2 | 838 | 375.00 | 70.20 | +6.73 | +10.60% | 8 | 142 |
| 111.40 | +5.16 | +4.86% | 4 | 1,066 | 380.00 | 71.87 | 0.00 | - | 14 | 634 |
| 112.00 | +5.33 | +5.00% | 4 | 801 | 385.00 | 75.85 | +1.47 | +1.98% | 1 | 66 |
| 107.20 | -3.80 | -3.42% | 54 | 1,961 | 390.00 | 78.45 | +1.55 | +2.02% | 4 | 53 |
| 106.55 | -2.55 | -2.34% | 21 | 205 | 395.00 | 81.70 | +0.70 | +0.86% | 2 | 13 |
| 104.00 | -1.65 | -1.56% | 36 | 1,506 | 400.00 | 84.22 | +1.78 | +2.16% | 8 | 296 |
| 103.93 | -1.54 | -1.46% | 3 | 0 | 405.00 | 85.60 | 0.00 | - | 13 | 36 |
| 97.70 | -2.00 | -2.01% | 3 | 102 | 410.00 | 92.00 | 0.00 | - | 10 | 0 |
| 95.74 | -4.06 | -4.07% | 19 | 0 | 415.00 | - | - | - | - | - |
| 95.02 | 0.00 | - | 3 | 483 | 420.00 | 95.00 | 0.00 | - | 1 | 13 |
| 93.76 | -1.80 | -1.88% | 4 | 0 | 425.00 | 91.00 | 0.00 | - | 1 | 4 |
| 91.94 | 0.00 | - | 7 | 702 | 430.00 | 168.00 | 0.00 | - | 1 | 2 |
| 83.85 | 0.00 | - | 7 | 320 | 435.00 | - | - | - | - | - |
| 88.35 | +1.99 | +2.30% | 11 | 0 | 440.00 | 163.75 | 0.00 | - | 2 | 1 |
| 88.39 | +12.70 | +16.78% | 40 | 72 | 445.00 | 115.14 | 0.00 | - | 5 | 6 |
| 84.25 | -2.57 | -2.96% | 19 | 223 | 450.00 | 112.90 | +1.90 | +1.71% | 2 | 17 |
| 84.42 | +3.74 | +4.64% | 2 | 0 | 455.00 | 116.05 | -74.40 | -39.07% | 1 | 0 |
| 82.98 | +6.53 | +8.54% | 2 | 219 | 460.00 | 119.05 | -5.93 | -4.74% | 2 | 12 |
| 81.01 | -1.09 | -1.33% | 20 | 133 | 465.00 | 122.45 | -60.00 | -32.89% | 8 | 2 |
| 81.78 | +8.65 | +11.83% | 2 | 240 | 470.00 | 125.60 | -6.61 | -5.00% | 1 | 75 |
| 77.68 | +1.03 | +1.34% | 20 | 0 | 475.00 | 129.06 | 0.00 | - | 12 | 24 |
| 76.00 | +4.79 | +6.73% | 2 | 52 | 480.00 | 131.50 | +1.51 | +1.16% | 4 | 209 |
| 75.42 | +7.15 | +10.47% | 2 | 58 | 485.00 | 134.34 | 0.00 | - | 21 | 20 |
| 73.37 | +6.69 | +10.03% | 3 | 45 | 490.00 | - | - | - | - | - |
| 71.07 | 0.00 | - | 2 | 219 | 495.00 | - | - | - | - | - |
| 68.90 | -1.97 | -2.78% | 164 | 1,125 | 500.00 | 144.69 | 0.00 | - | 6 | 352 |
| 63.62 | 0.00 | - | 4 | 59 | 505.00 | - | - | - | - | - |
| 66.20 | +4.97 | +8.12% | 5 | 96 | 510.00 | - | - | - | - | - |
| 68.90 | 0.00 | - | 46 | 69 | 515.00 | - | - | - | - | - |
| 64.59 | -0.18 | -0.28% | 10 | 57 | 520.00 | 168.06 | 0.00 | - | 75 | 75 |
| 64.75 | +5.83 | +9.89% | 12 | 161 | 525.00 | - | - | - | - | - |
| 56.10 | 0.00 | - | 6 | 98 | 530.00 | 168.10 | 0.00 | - | 1 | 6 |
| 60.45 | -10.05 | -14.26% | 2 | 114 | 535.00 | - | - | - | - | - |
| 58.75 | -0.65 | -1.09% | 56 | 403 | 540.00 | - | - | - | - | - |
| 57.10 | +0.10 | +0.18% | 2 | 829 | 545.00 | - | - | - | - | - |
| 58.60 | -0.05 | -0.09% | 1 | 168 | 550.00 | 188.00 | 0.00 | - | 12 | 82 |
| 51.96 | 0.00 | - | 4 | 12 | 555.00 | - | - | - | - | - |
| 49.05 | 0.00 | - | 2 | 36 | 560.00 | - | - | - | - | - |
| 61.83 | 0.00 | - | 1 | 36 | 565.00 | - | - | - | - | - |
| 54.45 | +4.33 | +8.64% | 6 | 221 | 570.00 | - | - | - | - | - |
| 52.55 | -2.04 | -3.74% | 28 | 0 | 575.00 | - | - | - | - | - |
| 49.56 | 0.00 | - | 2 | 47 | 580.00 | - | - | - | - | - |
| 48.75 | 0.00 | - | 4 | 398 | 590.00 | - | - | - | - | - |
| 46.80 | +0.35 | +0.75% | 4 | 215 | 600.00 | 227.10 | 0.00 | - | 21 | 52 |
| 44.30 | -0.70 | -1.56% | 54 | 99 | 610.00 | 235.40 | 0.00 | - | 6 | 8 |
| 39.70 | 0.00 | - | 1 | 27 | 630.00 | - | - | - | - | - |
| 39.35 | 0.00 | - | 4 | 73 | 640.00 | - | - | - | - | - |
| 37.36 | -2.11 | -5.35% | 5 | 37 | 650.00 | - | - | - | - | - |
| 34.49 | 0.00 | - | 1 | 24 | 670.00 | - | - | - | - | - |
| 32.94 | -2.66 | -7.47% | 4 | 15 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 299.36 | 0.00 | - | 24 | 11 |
| 31.30 | -0.50 | -1.57% | 335 | 50 | 700.00 | - | - | - | - | - |
| 27.72 | 0.00 | - | 16 | 35 | 710.00 | - | - | - | - | - |
| - | - | - | - | - | 720.00 | 329.01 | 0.00 | - | 2 | 1 |
| 27.60 | +1.31 | +4.98% | 26 | 8 | 730.00 | - | - | - | - | - |
| 27.00 | +2.97 | +12.36% | 22 | 1 | 740.00 | - | - | - | - | - |
| 26.77 | -0.02 | -0.07% | 3 | 9 | 750.00 | - | - | - | - | - |
| 27.80 | +5.25 | +23.28% | 2 | 68 | 760.00 | - | - | - | - | - |
| 24.08 | -1.02 | -4.06% | 23 | 0 | 770.00 | 382.29 | 0.00 | - | 4 | 0 |
