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
1,064.69+26.70 (+2.57%)
收市:04:00PM EDT
1,069.07 +4.38 (+0.41%)
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6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
1,057.00+23.46+2.27%2521,8475.000.010.00-1,4723,462
857.530.00-104310.000.010.00-283818
-----15.000.010.00-1114
557.000.00-17520.000.070.00-5184
475.830.00-4925.000.040.00-1,7952,198
865.000.00-134030.000.070.00-1245
786.350.00-161935.000.03-0.60-95.24%392
908.000.00-1240.000.060.00-1230
227.750.00-3045.000.190.00-1226
816.170.00-21050.000.07+0.01+16.67%7713,472
-----55.000.060.00-1986
524.830.00-32860.000.09+0.01+12.50%1553
998.270.00-22665.000.050.00-137
561.580.00-18870.000.170.00-1448
989.570.00-22375.000.140.00-1152
525.480.00-15180.000.210.00-15153
641.550.00-210785.000.200.00-2894
787.000.00-28190.000.240.00-15106
345.780.00-418895.000.180.00-182
780.000.00-1472100.000.210.00-111,062
775.550.00-433105.000.250.00-27315
719.310.00-1100110.000.510.00-3151
712.000.00-122115.000.200.00-1250
944.230.00-146398120.000.25+0.01+4.17%1594
756.550.00-113125.000.180.00-1663
757.410.00-337130.000.220.00-577
720.500.00-1125135.000.370.00-1257
767.000.00-2109140.000.220.00-2220
905.760.00-1141145.000.390.00-125196
910.000.00-3947150.000.280.00-5704
718.500.00-63219155.000.260.00-1497
739.210.00-2186160.000.390.00-20140
790.000.00-1107165.000.510.00-1375
890.00+150.41+20.34%270170.000.610.00-5357
625.220.00-10175.000.900.00-4137
877.210.00-6234180.000.580.00-1365
707.930.00-2154185.001.050.00-499
741.370.00-1154190.001.170.00-10
600.000.00-3126195.001.420.00-1384
860.00+12.70+1.50%1576200.000.60-0.02-3.23%1834
630.000.00-193205.000.480.00-1325
834.000.00-2103210.000.700.00-11,074
836.960.00-1139215.000.910.00-4633
829.780.00-495220.000.800.00-321,882
738.000.00-1129225.001.580.00-1396
830.000.00-5274230.000.910.00-2401
671.110.00-1421235.001.200.00-190
726.850.00-2445240.000.960.00-10173
832.99+192.99+30.15%171245.001.190.00-2140
797.180.00-1572250.001.00+0.01+1.01%11,192
579.320.00-1116255.002.610.00-1271
630.540.00-10133260.001.490.00-5358
675.000.00-4356265.002.230.00-176
798.00+202.00+33.89%1410270.003.250.00-1125
683.820.00-2169275.001.740.00-4247
775.00+12.74+1.67%7189280.001.330.00-2102
757.750.00-364285.001.350.00-157
785.820.00-10145290.001.980.00-189
631.490.00-1215295.003.580.00-30180
765.470.00-11,056300.001.53-0.12-7.27%4936
497.170.00-40305.002.600.00-1114
765.69+20.39+2.74%1128310.001.700.00-253
757.000.00-60181315.001.90-0.16-7.77%129
607.950.00-3160320.001.90-0.07-3.55%1374
632.820.00-185325.002.250.00-11,133
741.65-1.62-0.22%5339330.002.10-0.95-31.15%1371
738.750.00-35117335.003.800.00-76187
721.450.00-1201340.003.900.00-1185
499.670.00-457345.002.44-1.56-39.00%1168
738.00+10.00+1.37%2243350.002.35-0.19-7.48%171,358
719.300.00-478355.002.59-2.11-44.89%1177
704.740.00-1353360.002.77-1.35-32.77%14,398
698.270.00-460365.003.00+0.25+9.09%4175
700.88+7.25+1.05%5262370.006.050.00-2244
696.13+170.96+32.55%5272375.003.250.00-141,252
686.530.00-101421380.003.350.00-1263
586.000.00-1318385.003.530.00-3241
580.000.00-1136390.003.750.00-9858
590.730.00-2187395.003.72-2.03-35.30%4186
678.00+16.36+2.47%11,487400.003.90-0.25-6.02%182,274
663.330.00-4181405.004.550.00-2188
663.66+6.75+1.03%93227410.004.450.00-29749
659.12+6.79+1.04%9273415.007.040.00-2128
636.020.00-667420.004.85-0.40-7.62%6238
632.980.00-3206425.005.300.00-1245
640.000.00-20348430.005.200.00-3369
506.500.00-164435.005.15-0.70-11.97%3361
542.500.00-1559440.008.670.00-4280
626.54-9.17-1.44%1120445.009.350.00-4104
629.57+18.99+3.11%2968450.005.92-0.63-9.62%13888
625.14+17.47+2.87%2709455.006.20-3.55-36.41%281
603.170.00-7752460.006.40-0.40-5.88%7960
471.000.00-1182465.007.390.00-13164
619.01+103.66+20.11%4159470.007.28-3.87-34.71%1638
596.900.00-1224475.007.75+0.05+0.65%5228
601.35+159.02+35.95%2385480.007.60-0.20-2.56%2276
585.000.00-1144485.008.730.00-1143
590.58+101.03+20.64%20298490.008.470.00-2254
448.380.00-1330495.009.560.00-2120
590.00+20.83+3.66%2958500.008.95-0.75-7.73%221,729
572.37+8.77+1.56%41,174505.0010.250.00-1201
567.98+4.05+0.72%4218510.0010.20-0.25-2.39%1246
559.580.00-2295515.0015.700.00-1143
559.760.00-1156520.0010.62+0.10+0.95%3387
468.450.00-1133525.0011.670.00-3211
568.000.00-6122530.0011.45-6.86-37.47%1528
551.98+87.13+18.74%21169535.0012.720.00-11100
567.25+26.25+4.85%1142540.0012.950.00-462
549.120.00-21,252545.0013.400.00-4284
440.000.00-154641550.0013.25-0.95-6.69%5970
537.30-11.79-2.15%4181555.0021.040.00-1157
446.280.00-2508560.0015.04+0.21+1.42%2619
363.140.00-2103565.0015.12-0.98-6.09%270
438.040.00-1136570.0016.200.00-10451
431.490.00-2123575.0017.050.00-4279
508.800.00-3333580.0017.180.00-3308
393.950.00-1176585.0018.390.00-6374
418.710.00-20294590.0018.03-1.47-7.54%7327
500.550.00-1202595.0046.200.00-4256
516.07+4.72+0.92%161,568600.0018.75-2.10-10.07%151,810
490.420.00-10169605.0020.58+1.08+5.54%292
489.90+87.25+21.67%1434610.0020.38-1.62-7.36%3234
399.180.00-1175615.0021.50-14.00-39.44%1149
500.00+12.75+2.62%1411620.0021.74-1.51-6.49%11239
490.75+14.51+3.05%10237625.0022.850.00-1920
470.000.00-11,764630.0022.90-1.75-7.10%8264
474.05+26.45+5.91%2289635.0025.530.00-1492
477.950.00-1304640.0024.60-13.15-34.83%7179
446.470.00-397645.0026.20-1.18-4.31%377
477.30+23.35+5.14%51,197650.0026.22-1.25-4.55%181,625
335.000.00-187655.0027.00-0.70-2.53%4121
456.270.00-3242660.0028.61+0.01+0.03%2725
368.450.00-1134665.0029.000.00-7110
439.000.00-4388670.0030.37-1.65-5.15%2147
441.10+79.10+21.85%177675.0030.55-3.45-10.15%556
440.000.00-3269680.0031.60-0.87-2.68%5433
430.150.00-24145685.0033.70-0.05-0.15%273
342.990.00-11239690.0033.55-1.40-4.01%5217
419.950.00-198695.0035.580.00-3179
437.87+25.77+6.25%392,162700.0035.30-3.90-9.95%1212,028
431.45+13.45+3.22%2131705.0039.550.00-169
430.47+97.30+29.20%20349710.0037.25-1.80-4.61%3213
411.55+11.40+2.85%2710720.0039.90-3.10-7.21%1627
403.00+2.00+0.50%2451730.0043.75+0.40+0.92%1186
401.19+13.74+3.55%10204740.0044.90-1.85-3.96%4218
400.00+24.12+6.42%21833750.0046.75-4.70-9.14%3281,942
391.72+2.94+0.76%26711760.0051.70+1.60+3.19%3517
374.85-7.15-1.87%16589770.0052.45-1.06-1.98%286465
355.720.00-36498780.0059.840.00-6408
355.25-2.75-0.77%2114790.0057.70-3.07-5.05%1317
365.47+19.43+5.61%431,198800.0060.05-3.95-6.17%2141,563
351.550.00-11235810.0068.00+1.22+1.83%8281
351.55+26.90+8.29%1285820.0066.10-6.70-9.20%10252
338.150.00-8381830.0069.24-6.76-8.89%2241
324.00+2.68+0.83%2329840.0072.50-5.95-7.58%5374
335.57+28.57+9.31%251,101850.0076.23-5.02-6.18%181,065
328.65+25.65+8.47%15261860.0084.10+2.10+2.56%8242
315.70+13.77+4.56%6271880.0086.00-9.65-10.09%16265
307.50+19.00+6.59%131,313900.0094.35-6.40-6.35%23921
278.00+1.00+0.36%3301920.00102.35-8.50-7.67%4179
281.00+14.37+5.39%5208930.00105.80-4.12-3.75%940
284.03+15.53+5.78%3139940.00115.15-2.66-2.26%1121
275.95+21.13+8.29%34520950.00114.75-12.25-9.65%221,174
261.50+5.85+2.29%13177960.00119.05-9.45-7.35%255
256.65-6.15-2.34%16102970.00173.420.00-1101
249.63+4.98+2.04%5102980.00127.75-12.10-8.65%161
255.13+14.88+6.19%14276990.00133.85-11.06-7.63%156
250.18+22.93+10.09%371,6281,000.00136.97-9.53-6.51%30329
246.11+16.51+7.19%2431,8811,010.00141.80-11.20-7.32%746
241.81+19.81+8.92%65621,020.00147.90-13.10-8.14%12199
232.97+10.04+4.50%2831,030.00154.62-8.53-5.23%7239
232.65+13.75+6.28%353041,040.00157.77-9.01-5.40%16763
224.65+17.65+8.53%276101,050.00164.15-6.97-4.07%102103
213.30-7.70-3.48%21391,060.00174.500.00-1560
219.680.00-584391,070.00181.680.00-8691
216.22+0.77+0.36%355211,080.00183.00-9.50-4.94%2190
207.550.00-273911,090.00294.500.00-148
207.00+12.60+6.48%202,1881,100.00190.03-11.97-5.93%19107
195.43-5.37-2.67%1141611,110.00198.59-1.21-0.61%36381
182.030.00-141721,120.00204.29-0.39-0.19%4584
186.46+0.48+0.26%71371,130.00269.070.00-548
184.03+2.03+1.12%11011,140.00315.850.00-298
186.45+18.36+10.92%302881,150.00225.790.00-166
173.50+8.76+5.32%11801,160.00355.420.00-241
169.030.00-71501,170.00247.400.00-236
171.600.00-101071,180.00253.950.00-252
173.200.00-22731,190.00372.050.00-623
170.00+10.20+6.38%1121,6781,200.00257.25+5.06+2.01%321
157.220.00-11711,210.00399.320.00-109
152.06-6.61-4.17%11071,220.00392.850.00-223
161.00+9.96+6.59%25771,230.00401.550.00-243
153.000.00-5771,240.00420.700.00-222
150.20+5.90+4.09%63201,250.00417.500.00-1105
147.20+0.60+0.41%21071,260.00400.200.00-59
150.10+15.10+11.19%2321,270.00433.400.00-213
138.00+3.65+2.72%1981,280.00451.220.00-422
134.46-6.64-4.71%12351,290.00430.350.00-216
135.10+3.10+2.35%346701,300.00318.25-88.75-21.81%117
134.65+14.70+12.26%111861,320.00341.15-113.85-25.02%27
124.89-0.43-0.34%31641,340.00356.15-126.07-26.14%23
122.78+5.96+5.10%471581,360.00477.900.00-11
114.95+29.95+35.24%44631,370.00-----
108.000.00-51851,380.00383.420.00-26
81.000.00-15761,390.00-----
113.94+7.52+7.07%1897091,400.00396.91-12.12-2.96%68
111.90+2.90+2.66%1561,410.00404.68-164.17-28.86%16
107.000.00-2291,420.00684.800.00-20
103.47+27.17+35.61%1171,430.00-----
98.130.00-52691,440.00541.450.00-22
96.880.00-541241,450.00550.250.00-412
98.610.00-4461,460.00601.550.00-3116
96.200.00-1111,470.00584.630.00-41
92.00+1.20+1.32%105431,480.00564.000.00-221
95.45+8.90+10.28%131,490.00584.550.00-25
93.54+8.99+10.63%2691,4691,500.00480.260.00-420
91.71+28.56+45.23%1371,510.00645.220.00-129
83.370.00-1181,520.00-----
83.85+22.72+37.17%481,530.00632.050.00--30
84.550.00-3531,540.00641.850.00--0
84.910.00-6321,550.00-----
79.400.00-14981,560.00662.000.00-21
55.800.00-8581,570.00667.050.00--24
74.45-1.70-2.23%2661,580.00-----
72.600.00-12101,590.00694.000.00-21
73.20+2.75+3.90%172071,600.00741.680.00-210
71.10+31.42+79.18%1261,610.00791.200.00-20
72.36+20.41+39.29%22801,620.00-----
70.64+0.35+0.50%1341,630.00699.850.00-21
71.500.00-58281,640.00760.100.00-11
69.80+1.59+2.33%148901,650.00712.620.00-20
67.700.00-17391,660.00840.320.00--0
63.70+0.62+0.98%10821,670.00764.300.00--5
34.200.00-1131,680.00769.450.00--24
27.780.00-261,690.00645.35-4.70-0.72%11
63.70-1.78-2.72%361891,700.00655.00-11.12-1.67%22
59.000.00-2281,710.00891.230.00--0
56.250.00-29441,720.00809.100.00--13
30.940.00-241,730.00854.830.00--0
40.000.00-1201,740.00-----
55.05+1.75+3.28%2641,750.00-----
34.000.00-1261,760.00715.10-132.75-15.66%20
39.750.00-1251,770.00-----
53.250.00-691,780.00867.150.00--0
50.00-1.00-1.96%1691,790.00874.800.00--0
51.29+4.72+10.14%51011,800.00850.340.00-20
46.600.00-53501,810.00-----
46.650.00-2131,820.00-----
46.250.00-891,830.00-----
43.350.00-10151,840.00-----
45.10-2.90-6.04%7221,850.00947.100.00-20
45.00+1.95+4.53%13581,860.00-----
47.400.00-16641,870.00-----
42.45+0.95+2.29%1101,880.00979.320.00-20
39.550.00-4141,890.00-----
41.45+0.95+2.35%3841,900.00-----
39.80-4.10-9.34%8381,910.00-----
39.100.00-60961,920.00-----
39.40+2.40+6.49%81051,930.00-----
40.30+2.70+7.18%169291,940.00890.00-178.00-16.67%10