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
875.10 -6.76 (-0.77%)
收市後: 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2025年2月21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
891.74+27.89+3.23%21275.000.010.00-13
869.420.00-41810.000.040.00-423
869.930.00-4515.000.010.00-173
864.920.00--120.000.020.00-106407
844.56+844.56--125.000.270.00-25
-----40.000.010.00-17
-----50.000.050.00-100327
686.110.00-1213200.000.50-0.12-19.35%5124
681.060.00-11210.000.770.00-24
-----220.000.850.00-1119
-----230.000.720.00-4291
568.820.00-11240.000.86-0.57-39.86%238
-----250.001.200.00-116
-----260.001.300.00-12
620.590.00-15270.001.460.00-14
600.140.00-20280.001.540.00-288
610.770.00-22290.001.890.00-21,065
602.280.00-19300.001.95+0.45+30.00%3225
598.100.00-22310.002.140.00-2023
591.740.00-20320.002.420.00-2259
649.120.00-237330.002.720.00-1839
639.870.00-26340.003.190.00-1168
571.280.00-44350.003.40-0.60-15.00%182
584.650.00-15360.004.630.00-1013
-----370.003.950.00-122
584.490.00-13380.005.850.00-1012
507.910.00-110390.005.100.00-4214
465.270.00-145400.006.400.00-840
450.000.00-117410.007.530.00-213
453.350.00-13420.009.600.00-18
569.510.00-14430.007.400.00-29
477.440.00-14440.008.020.00-15
450.800.00-129450.0010.350.00-2106
469.150.00-14460.0010.340.00-219
399.290.00-121470.0010.180.00-111
472.410.00-16480.0011.600.00-157
431.240.00-416490.0012.950.00-262
424.60+20.00+4.94%919500.0014.35+0.45+3.24%5270
416.92+39.72+10.53%109510.0015.52+1.12+7.78%832
427.400.00-128520.0015.600.00-2136
365.150.00-812530.0018.000.00-170
461.050.00-14540.0018.810.00-253
338.800.00-931550.0019.750.00-582
366.500.00-329560.0023.20-2.38-9.30%1036
378.550.00-2407570.0025.230.00-3107
350.79+1.74+0.50%230580.0032.500.00-1224
374.550.00-2102590.0034.000.00-127
346.000.00-1145600.0029.70+1.18+4.14%1126
350.950.00-1042605.0030.000.00-120
300.980.00-629610.0030.750.00-2047
298.090.00-341615.0034.200.00-126
331.350.00-168620.0034.750.00-9810
287.200.00-168625.0033.100.00-18
280.310.00-181630.0036.50-0.50-1.35%133
320.750.00-264635.0040.600.00-225
337.600.00-3135640.0047.200.00-1105
334.650.00-380645.0040.000.00-170
323.000.00-4105650.0040.80+1.37+3.47%284
273.850.00-428655.0044.150.00-229
299.09-13.41-4.29%287660.0057.000.00-1027
320.250.00-127665.0048.350.00-310
259.150.00-384670.0051.350.00-117
288.38-25.52-8.13%152675.0050.11+0.11+0.22%114
296.750.00-593680.0048.130.00-118
297.000.00-161685.0055.250.00-25
290.750.00-1125690.0052.20+1.09+2.13%128
266.940.00-190695.0063.000.00-215
241.130.00-1165700.0058.810.00-1787
292.450.00-153705.0056.65-3.90-6.44%617
234.750.00-389710.0059.550.00-116
277.600.00-195715.0058.350.00-1410
284.150.00-738720.0066.000.00-317
257.46-15.99-5.85%252725.0074.000.00-111
270.950.00-425730.0074.900.00-234
217.000.00-323735.0083.550.00-1102
234.000.00-137740.0069.940.00-116
245.950.00-156745.0074.600.00-213
241.50-13.62-5.34%196750.0078.600.00-129
242.29+15.33+6.75%5103755.0074.50-13.50-15.34%417
250.300.00-128760.0076.45-3.15-3.96%121
242.22-0.38-0.16%1057765.0078.45-1.00-1.26%540
239.33+38.03+18.89%433770.0087.630.00-2030
235.27+13.62+6.14%56120775.0089.300.00-113
229.25+14.03+6.52%155780.0084.500.00-319
225.480.00-135785.0099.360.00-18
195.100.00-6156790.0091.500.00-5402
206.000.00-148795.0086.800.00-14
213.92+11.65+5.76%6196800.0096.07+7.10+7.98%38679
181.900.00-171810.00102.50-14.35-12.28%11119
204.65+24.65+13.69%481820.00117.020.00-2352
201.80-13.66-6.34%29116830.00104.550.00-1260
202.00-8.00-3.81%571840.00111.20-7.10-6.00%749
192.66-8.84-4.39%3165850.00125.150.00-151
187.35-6.36-3.28%1121860.00119.840.00-143
187.95+4.65+2.54%191870.00134.250.00-124
176.30-1.80-1.01%16109880.00133.500.00-17
172.25+8.86+5.42%8248890.00149.200.00-116
168.25-13.22-7.28%15324900.00149.07+9.28+6.64%241
165.72-9.78-5.57%4291910.00152.20-4.95-3.15%236
166.18+17.31+11.63%4205920.00158.44+10.94+7.42%426
162.22+3.67+2.31%43193930.00169.650.00-426
152.42-8.23-5.12%27178940.00169.60-0.45-0.26%252
150.97-5.43-3.47%2199950.00167.450.00-970
146.95+11.83+8.76%5103960.00188.550.00-521
144.70+1.63+1.14%7165970.00191.300.00-219
137.08+7.36+5.67%262980.00194.35-7.00-3.48%621
133.50-6.70-4.78%872990.00193.590.00-124
135.85-1.01-0.74%23551,000.00199.250.00-21,393
129.75-3.85-2.88%51001,010.00212.750.00-237
122.700.00-11321,020.00224.00+7.45+3.44%627
129.150.00-51421,030.00225.800.00-219
125.850.00-22601,040.00226.350.00-619
120.05-1.13-0.93%13391,050.00232.000.00-2640
120.450.00-42421,060.00233.500.00-1412
109.60+1.95+1.81%4541,070.00238.750.00-215
98.350.00-2621,080.00259.900.00-440
109.600.00-21311,090.00262.050.00-221
103.60-3.18-2.98%111891,100.00278.26-10.41-3.61%869
91.500.00-10791,110.00278.000.00-413
78.710.00-2411,120.00285.200.00-4829
77.250.00-5721,130.00295.350.00-33
84.600.00-22551,140.00315.000.00-213
93.82+11.57+14.07%2551,150.00335.350.00-21
91.35+11.27+14.07%21191,160.00-----
78.520.00-2251,170.00322.220.00-12
68.200.00-6461,180.00331.700.00--0
74.420.00-2341,190.00339.100.00--0
81.00-2.80-3.34%11121,200.00346.800.00-102101
69.300.00-5321,210.00-----
79.080.00-1491,220.00363.350.00-20
65.280.00-231,230.00-----
76.090.00-2161,240.00-----
67.300.00-3681,250.00-----
105.650.00-2721,260.00-----
66.420.00-1141,270.00439.430.00-21
58.790.00-10101,280.00-----
56.480.00-2601,290.00-----
63.50-1.50-2.31%13891,300.00515.600.00-210
54.800.00-4481,310.00-----
95.700.00-1181,320.00440.060.00--1
51.890.00-4581,330.00-----
49.620.00-4131,340.00456.000.00--26
42.750.00-2821,350.00-----
56.40-11.00-16.32%2181,360.00-----
54.880.00-1131,370.00473.750.00-219
45.700.00-24871,380.00-----
52.600.00-3231,390.00-----
43.820.00-4901,400.00525.660.00--5
42.350.00-4101,410.00517.100.00--2
41.570.00-2471,420.00-----
40.520.00-251,430.00565.530.00-210
59.220.00-51331,440.00592.380.00-2217
42.200.00-22361,450.00551.700.00--22
41.000.00-1281,460.00587.820.00--11
34.720.00-271,470.00589.960.00--1
39.800.00-1231,480.00586.100.00-22
31.250.00-171,490.00606.230.00-6640
37.50-3.37-8.25%91021,500.00625.830.00-5577
33.320.00-12191,510.00634.950.00-4039
31.650.00-4281,520.00665.950.00-3232
31.920.00-6171,530.00647.790.00-3218
31.550.00-4221,540.00661.900.00-5228
36.460.00-221,550.00642.800.00--2
36.950.00-41111,560.00679.280.00--1
29.200.00-2581,570.00710.500.00-22
36.690.00-21161,580.00719.050.00-2010
27.680.00-4261,590.00-----
24.000.00-11801,600.00738.250.00-3210
26.180.00-2201,610.00700.300.00--96
33.280.00-21071,620.00709.650.00--1
25.750.00-20481,630.00719.950.00--7
21.730.00-62471,640.00773.450.00-3624
21.330.00-42021,650.00775.130.00-1621
29.110.00-851,660.00714.620.00-20
20.200.00-2401,670.00794.690.00-40
23.630.00-14511,680.00803.820.00-40
19.550.00-241,690.00812.040.00-180
25.29-1.01-3.84%21341,700.00789.900.00--0
18.670.00-2161,710.00840.800.00-20
25.00+6.62+36.02%241,720.00834.700.00-20
21.190.00-22221,730.00850.460.00-20
24.820.00-2131,740.00869.650.00-20
20.120.00-68431,750.00828.600.00--0
16.900.00-2561,760.00814.550.00-20
19.320.00-28621,770.00873.350.00-20
19.250.00-11191,780.00858.950.00--0
19.500.00-13721,790.00868.950.00--0
21.090.00-53071,800.00-----
17.970.00-4321,810.00-----
17.850.00-12341,820.00-----
14.400.00-201,830.00-----
16.190.00-1151,840.00-----
16.630.00-12121,850.00-----
16.300.00-58321,860.00-----
15.900.00-1071,870.00-----
13.600.00-1101,880.00-----
15.210.00-22151,890.00-----
17.800.00-23321,900.00-----
12.600.00-4381,910.001,010.200.00--0
12.220.00-4511,920.001,020.600.00--0
16.730.00-2901,930.00-----
15.50-0.50-3.12%24241,940.00-----