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
674.72-19.80 (-2.85%)
收市:04:00PM EST
771.85 +97.13 (+14.40%)
市前: 04:58AM EST
價內期權
顯示:清單馬鞍式權證組合
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
664.550.00-10105.000.010.00-1050
438.500.00-146010.000.010.00-90
149.410.00--115.000.010.00-700
448.000.00-11720.000.010.00-10
255.150.00-51425.000.010.00-20
642.280.00-1030.000.010.00-10
705.220.00-1035.000.010.00-480
700.510.00-1040.000.010.00-10
676.970.00-1045.000.010.00-20
637.920.00-1050.000.020.00-30
612.260.00-2055.000.020.00-60
592.310.00-1060.000.040.00-20
557.170.00-1065.000.040.00-20
627.030.00-4070.000.040.00-130
493.090.00-14775.000.060.00-10
472.240.00-116380.000.070.00-70
606.000.00-1085.000.080.00-20
649.900.00-20090.000.060.00-330
398.000.00-130695.000.120.00-100
585.500.00-20100.000.140.00-1770
498.450.00-2240105.000.160.00-10
627.950.00-10110.000.200.00-100
582.730.00-10115.000.200.00-10
611.360.00-10120.000.230.00-500
608.050.00-20125.000.230.00-1000
543.650.00-50130.000.270.00-20
505.130.00-10135.000.260.00-100
527.300.00-10140.000.350.00-50
588.890.00-10145.000.430.00-10
587.500.00-10150.000.440.00-1610
588.610.00-10155.000.460.00-110
519.270.00-10160.000.540.00-60
530.210.00-20165.000.620.00-20
510.000.00-10170.000.700.00-60
504.000.00-10175.000.680.00-10
511.420.00-60180.000.750.00-80
512.350.00-70185.000.840.00-750
502.000.00-10190.000.900.00-210
499.730.00-10195.000.960.00-130
480.000.00-20200.001.000.00-870
480.000.00-10210.001.220.00-10
471.650.00-30220.001.340.00-120
454.620.00-70230.001.650.00-210
452.300.00-10240.001.860.00-230
434.370.00-70250.002.150.00-830
492.490.00-20255.002.450.00-20
440.980.00-20260.002.500.00-10
463.000.00-2830265.003.000.00-10
418.000.00-10270.003.100.00-130
474.180.00-10275.003.050.00-230
405.500.00-60280.003.260.00-340
401.260.00-40285.003.200.00-10
464.700.00-70290.003.850.00-190
451.050.00-2490295.004.110.00-380
392.950.00-170300.004.300.00-1110
386.150.00-20305.004.500.00-10
389.730.00-10310.004.800.00-140
441.070.00-20315.005.050.00-20
440.000.00-40320.005.600.00-40
380.590.00-20325.005.950.00-120
365.930.00-30330.006.790.00-50
368.430.00-30335.006.450.00-10
417.050.00-3080340.006.850.00-40
415.000.00-10345.007.150.00-30
349.000.00-90350.007.550.00-770
394.820.00-60355.008.000.00-50
333.800.00-10360.008.400.00-50
392.450.00-30365.009.070.00-20
388.250.00-30370.009.400.00-90
317.060.00-40375.0010.000.00-110
316.000.00-20380.0010.850.00-190
381.150.00-10385.0011.000.00-160
329.550.00-10390.0012.150.00-60
321.780.00-80395.0012.150.00-200
305.500.00-530400.0012.850.00-3970
358.900.00-10405.0014.000.00-70
294.690.00-150410.0014.400.00-220
304.500.00-20415.0014.920.00-60
282.310.00-30420.0015.850.00-60
293.750.00-20425.0016.990.00-100
275.040.00-620430.0017.000.00-2320
287.650.00-10435.0018.750.00-820
272.500.00-90440.0018.760.00-1,3370
334.950.00-10445.0019.600.00-690
264.500.00-730450.0020.150.00-1,3180
262.100.00-90455.0022.250.00-130
256.500.00-320460.0022.340.00-340
258.610.00-170465.0024.900.00-20
258.680.00-40470.0024.630.00-3510
241.510.00-60475.0026.000.00-3460
233.380.00-180480.0028.300.00-1260
236.500.00-10485.0027.700.00-5670
244.650.00-10490.0028.950.00-900
236.850.00-120495.0031.650.00-1590
229.100.00-1340500.0031.300.00-3590
242.150.00-20505.0034.280.00-1960
215.680.00-60510.0035.650.00-520
212.000.00-50515.0037.050.00-410
213.640.00-150520.0036.450.00-460
203.260.00-50525.0038.500.00-600
206.500.00-50530.0039.800.00-300
199.850.00-80535.0042.800.00-2260
193.470.00-100540.0044.050.00-1270
198.950.00-470545.0044.400.00-10
195.500.00-1570550.0045.900.00-7740
190.410.00-160555.0050.000.00-210
184.870.00-210560.0050.200.00-390
185.450.00-20565.0052.550.00-380
182.350.00-550570.0054.280.00-6310
179.000.00-100575.0056.500.00-190
176.990.00-720580.0056.380.00-760
170.750.00-120585.0057.150.00-30
162.800.00-110590.0060.360.00-1010
167.500.00-60595.0063.720.00-100
165.000.00-1640600.0063.750.00-1,2860
162.000.00-240605.0068.500.00-330
158.850.00-50610.0068.500.00-390
164.190.00-40615.0070.600.00-370
152.900.00-360620.0072.760.00-660
145.700.00-100625.0074.750.00-1020
145.460.00-80630.0076.920.00-930
140.300.00-310635.0079.540.00-260
141.450.00-40640.0085.700.00-3400
136.760.00-300645.0083.750.00-210
137.010.00-3270650.0086.000.00-9740
134.480.00-140655.0089.380.00-70
133.630.00-1390660.0093.200.00-2160
131.000.00-1040665.0093.930.00-10
128.180.00-1780670.0096.710.00-390
126.600.00-2890675.0098.720.00-110
124.410.00-1210680.00101.850.00-2630
122.000.00-680685.00107.050.00-180
119.300.00-300690.00107.170.00-210
113.730.00-570695.00111.700.00-90
115.950.00-5730700.00112.620.00-4620
112.830.00-770705.00117.600.00-1400
111.420.00-4010710.00118.300.00-1650
106.500.00-1260720.00127.200.00-1850
100.000.00-2620730.00129.870.00-100
95.320.00-740740.00135.600.00-20
96.300.00-4990750.00145.500.00-510
91.700.00-760760.00150.130.00-380
87.950.00-1690770.00152.350.00-620
85.690.00-3740780.00160.100.00-430
82.390.00-5470790.00166.650.00-680
79.300.00-7220800.00175.940.00-1740
75.550.00-3080810.00186.710.00-10
69.660.00-2790820.00178.700.00-40
70.500.00-3550830.00172.940.00-250
68.150.00-1500840.00179.300.00-20
66.100.00-1710850.00212.440.00-330
61.870.00-1770860.00223.900.00-10
55.580.00-1070880.00230.900.00-50
54.020.00-4310900.00251.700.00-10
50.150.00-5050920.00236.570.00-780
46.580.00-4840930.00242.010.00-40
45.120.00-1100940.00248.030.00-10
42.500.00-620950.00294.300.00-20
42.570.00-2010960.00263.800.00-20
39.050.00-770970.00274.580.00-60
38.500.00-640980.00322.500.00-40
38.120.00-420990.00330.790.00-10
36.820.00-52601,000.00339.420.00-110
35.800.00-7101,010.00340.230.00-20
33.200.00-5401,020.00353.080.00-10
33.100.00-17101,030.00361.410.00-30
34.450.00-2201,040.00365.340.00-20
30.600.00-14401,050.00337.070.00-20
29.350.00-1801,060.00389.350.00-10
30.450.00-901,070.00356.490.00-20
27.400.00-3801,080.00407.750.00-10
25.450.00-12201,090.00414.150.00-20
25.000.00-9001,100.00436.500.00-870
22.920.00-201,110.00428.050.00-20
22.040.00-501,120.00454.050.00-980
22.600.00-401,130.00462.950.00-930
21.700.00-18501,140.00418.500.00-20
21.500.00-1901,150.00427.650.00-20
20.350.00-2901,160.00447.200.00-160
22.040.00-1001,170.00457.850.00-70
24.000.00-301,180.00503.100.00-10
17.600.00-4301,190.00483.700.00-20
17.480.00-25101,200.00477.000.00-10
16.950.00-801,210.00478.800.00-20
16.000.00-3401,220.00491.900.00-90
16.310.00-801,230.00513.450.00--0
14.400.00-32401,240.00521.490.00-30
14.950.00-11201,250.00569.000.00-60
14.000.00-1901,260.00570.500.00--0
13.550.00-201,270.00553.300.00-20
12.950.00-1801,280.00570.850.00--0
12.350.00-3801,290.00621.130.00-20
12.300.00-14301,300.00566.030.00-20
11.800.00-601,320.00635.950.00-10
10.800.00-6501,340.00629.250.00--0
10.150.00-501,360.00632.000.00--0
9.150.00-8001,380.00-----
8.800.00-41801,400.00670.410.00-40
8.150.00-1701,420.00708.200.00--0
7.800.00-12001,440.00-----
7.130.00-4401,460.00739.650.00--0
7.000.00-78401,480.00765.250.00-20