香港股市 將收市,收市時間:6 小時 32 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,148.25+9.24 (+0.81%)
收市:04:00PM EDT
1,136.16 -12.09 (-1.05%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA260116C000050002024-05-29 2:19PM EDT5.001,148.001,136.001,156.00+16.54+1.46%102,796290.43%
NVDA260116C000100002024-05-24 2:17PM EDT10.001,048.591,132.001,152.000.00-291239.60%
NVDA260116C000200002024-05-22 10:13AM EDT20.00931.581,122.001,142.000.00-524184.52%
NVDA260116C000300002024-05-22 10:08AM EDT30.00924.501,114.001,132.000.00-22167.60%
NVDA260116C000400002023-11-22 11:05AM EDT40.00447.84453.20459.200.00-110.00%
NVDA260116C000500002024-05-02 9:30AM EDT50.00800.861,094.001,114.000.00-425143.37%
NVDA260116C000550002024-04-17 10:56AM EDT55.00810.63870.50882.300.00-3170.00%
NVDA260116C000600002024-05-01 10:43AM EDT60.00791.261,086.001,106.000.00-451142.14%
NVDA260116C000700002024-02-07 12:50PM EDT70.00629.18804.10824.000.00-4270.00%
NVDA260116C000800002024-02-20 4:09PM EDT80.00620.00839.10846.950.00-2100.00%
NVDA260116C000900002024-02-08 12:43PM EDT90.00621.96786.00806.000.00-1170.00%
NVDA260116C001000002024-05-15 10:42AM EDT100.00850.191,050.001,068.000.00-123122.08%
NVDA260116C001100002024-03-01 10:30AM EDT110.00700.00800.25810.450.00-140.00%
NVDA260116C001200002024-03-04 2:59PM EDT120.00760.24777.90786.900.00-170.00%
NVDA260116C001300002024-04-02 10:03AM EDT130.00769.60716.90734.400.00-1230.00%
NVDA260116C001400002024-02-20 2:53PM EDT140.00558.60784.60792.650.00-24260.00%
NVDA260116C001500002024-05-16 10:54AM EDT150.00818.121,004.001,024.000.00-19109.21%
NVDA260116C001600002024-02-22 12:31PM EDT160.00631.46790.00810.000.00-1310.00%
NVDA260116C001700002024-04-16 2:24PM EDT170.00722.05766.35777.950.00-1580.00%
NVDA260116C001800002024-05-23 10:14AM EDT180.00875.33976.00996.000.00-449101.77%
NVDA260116C001900002024-05-24 11:50AM EDT190.00872.98968.00986.000.00-130100.05%
NVDA260116C002000002024-05-28 1:00PM EDT200.00962.95958.00978.000.00-48998.40%
NVDA260116C002100002024-05-28 1:20PM EDT210.00950.77950.00968.000.00-13396.81%
NVDA260116C002200002024-05-24 3:58PM EDT220.00864.48940.00960.000.00-13595.28%
NVDA260116C002300002024-05-23 3:54PM EDT230.00832.00932.00950.000.00-42593.80%
NVDA260116C002400002024-04-17 12:38PM EDT240.00637.00704.25715.500.00-1570.00%
NVDA260116C002500002024-05-28 1:21PM EDT250.00911.75914.00932.000.00-19590.99%
NVDA260116C002600002024-05-16 11:15AM EDT260.00720.86904.00922.000.00-11888.66%
NVDA260116C002700002024-04-15 3:05PM EDT270.00626.93699.10711.100.00-2790.00%
NVDA260116C002800002024-05-24 11:20AM EDT280.00794.23886.00906.000.00-14087.07%
NVDA260116C002900002024-05-24 11:20AM EDT290.00785.28878.00896.000.00-12285.84%
NVDA260116C003000002024-05-24 2:12PM EDT300.00787.40870.00888.000.00-2022785.46%
NVDA260116C003100002024-04-19 3:57PM EDT310.00492.300.000.000.00-100.00%
NVDA260116C003150002024-02-22 3:36PM EDT315.00501.00659.50673.400.00-1120.00%
NVDA260116C003200002024-05-02 9:53AM EDT320.00563.18852.00870.000.00-12483.09%
NVDA260116C003250002024-01-26 10:32AM EDT325.00333.36500.15508.150.00-8800.00%
NVDA260116C003300002024-04-22 12:38PM EDT330.00493.400.000.000.00-100.00%
NVDA260116C003350002024-02-21 1:30PM EDT335.00379.20642.70655.800.00-2150.00%
NVDA260116C003400002024-05-28 10:56AM EDT340.00814.25834.00852.000.00-52480.82%
NVDA260116C003450002024-03-11 9:56AM EDT345.00560.79563.35570.900.00-1160.00%
NVDA260116C003500002024-05-29 2:16PM EDT350.00840.00826.00844.00+196.36+30.51%214380.42%
NVDA260116C003550002024-03-08 4:30PM EDT355.00570.00563.85576.500.00-5220.00%
NVDA260116C003600002024-05-17 2:01PM EDT360.00610.96816.00836.000.00-18979.32%
NVDA260116C003650002024-05-28 9:51AM EDT365.00787.39812.00831.650.00-21178.99%
NVDA260116C003700002024-05-08 1:33PM EDT370.00575.48808.00826.000.00-15578.25%
NVDA260116C003750002024-03-07 3:35PM EDT375.00596.39546.80560.650.00-1380.00%
NVDA260116C003800002024-05-23 12:53PM EDT380.00715.75798.65818.000.00-28477.40%
NVDA260116C003850002024-03-08 10:30AM EDT385.00614.80540.85550.300.00-2370.00%
NVDA260116C003900002024-05-28 1:13PM EDT390.00793.18790.05808.000.00-510176.19%
NVDA260116C003950002024-04-19 10:35AM EDT395.00475.22576.35579.750.00-1470.00%
NVDA260116C004000002024-05-24 1:49PM EDT400.00694.50783.45800.000.00-180176.18%
NVDA260116C004050002024-05-01 10:08AM EDT405.00493.50778.00796.000.00-112375.53%
NVDA260116C004100002024-05-28 3:02PM EDT410.00776.64774.40791.550.00-121275.30%
NVDA260116C004150002024-05-23 11:04AM EDT415.00671.00768.75788.000.00-312874.74%
NVDA260116C004200002024-05-23 1:18PM EDT420.00683.50766.25783.050.00-1545674.67%
NVDA260116C004250002024-05-28 11:23AM EDT425.00741.76761.65778.800.00-123274.21%
NVDA260116C004300002024-05-23 12:50PM EDT430.00670.23756.70776.000.00-222174.05%
NVDA260116C004350002024-05-21 12:27PM EDT435.00569.48752.00772.000.00-129773.63%
NVDA260116C004400002024-05-22 12:08PM EDT440.00563.50748.00766.000.00-219772.87%
NVDA260116C004450002024-05-17 12:17PM EDT445.00547.90744.90761.650.00-1215072.79%
NVDA260116C004500002024-05-29 3:03PM EDT450.00752.00741.15756.00+86.70+13.03%31,02572.20%
NVDA260116C004550002024-05-23 11:18AM EDT455.00639.50736.50753.700.00-326472.23%
NVDA260116C004600002024-05-29 11:14AM EDT460.00730.70732.00750.00+21.40+3.02%129871.95%
NVDA260116C004650002024-05-17 12:20PM EDT465.00532.90727.75746.000.00-49271.65%
NVDA260116C004700002024-05-23 1:13PM EDT470.00640.00724.70741.200.00-514471.44%
NVDA260116C004750002024-05-24 12:50PM EDT475.00629.00720.00737.050.00-313671.00%
NVDA260116C004800002024-05-29 2:11PM EDT480.00729.68714.30734.00+103.38+16.51%195570.58%
NVDA260116C004850002024-05-29 2:11PM EDT485.00725.68710.45730.00+209.63+40.62%191070.37%
NVDA260116C004900002024-05-17 1:54PM EDT490.00510.30706.00724.000.00-413069.57%
NVDA260116C004950002024-05-28 2:04PM EDT495.00701.56702.00722.000.00-210869.78%
NVDA260116C005000002024-05-29 1:07PM EDT500.00704.90699.95715.70+6.00+0.86%21,29469.46%
NVDA260116C005050002024-05-23 2:24PM EDT505.00596.68694.85714.000.00-517769.47%
NVDA260116C005100002024-05-23 12:36PM EDT510.00608.00690.00710.000.00-15169.04%
NVDA260116C005150002024-05-17 1:47PM EDT515.00492.50686.00706.000.00-23568.79%
NVDA260116C005200002024-05-23 10:20AM EDT520.00586.00682.00700.000.00-1017068.11%
NVDA260116C005250002024-05-17 2:54PM EDT525.00476.45678.00698.000.00-64268.28%
NVDA260116C005300002024-05-21 10:21AM EDT530.00485.68674.00694.000.00-111068.02%
NVDA260116C005350002024-05-23 10:05AM EDT535.00567.45670.00690.000.00-117267.77%
NVDA260116C005400002024-05-17 3:58PM EDT540.00466.80666.00686.000.00-137767.51%
NVDA260116C005450002024-05-24 10:39AM EDT545.00568.40662.00682.000.00-114067.25%
NVDA260116C005500002024-05-29 1:37PM EDT550.00664.00658.00678.00+24.10+3.77%152666.99%
NVDA260116C005550002024-05-17 1:53PM EDT555.00463.05654.00673.200.00-29266.57%
NVDA260116C005600002024-05-28 10:07AM EDT560.00629.39650.00670.000.00-635166.46%
NVDA260116C005650002024-05-28 10:07AM EDT565.00625.44651.50662.150.00-62766.51%
NVDA260116C005700002024-05-06 3:01PM EDT570.00445.70642.00661.100.00-67765.77%
NVDA260116C005750002024-05-22 3:40PM EDT575.00462.00644.05653.800.00-14266.01%
NVDA260116C005800002024-05-29 10:08AM EDT580.00621.01640.60653.75-15.99-2.51%133266.56%
NVDA260116C005850002024-04-02 3:06PM EDT585.00417.60381.25384.250.00-5570.00%
NVDA260116C005900002024-05-23 9:38AM EDT590.00532.89632.80642.250.00-14865.42%
NVDA260116C005950002024-04-29 1:16PM EDT595.00392.25624.95644.000.00-19165.48%
NVDA260116C006000002024-05-29 1:12PM EDT600.00628.77625.55635.40+7.77+1.25%970165.20%
NVDA260116C006050002024-05-28 1:16PM EDT605.00616.60616.00636.000.00-26064.76%
NVDA260116C006100002024-05-29 2:41PM EDT610.00626.18617.90632.00+110.43+21.41%111965.49%
NVDA260116C006200002024-05-29 3:17PM EDT620.00616.50610.45620.05+95.70+18.38%432964.35%
NVDA260116C006300002024-05-28 9:41AM EDT630.00580.06603.00616.000.00-116764.53%
NVDA260116C006400002024-05-24 3:59PM EDT640.00519.99590.00610.000.00-1034263.47%
NVDA260116C006500002024-05-29 12:32PM EDT650.00589.10588.55597.95+12.80+2.22%467563.29%
NVDA260116C006600002024-05-24 11:05AM EDT660.00565.39581.20590.00+72.44+14.70%113762.83%
NVDA260116C006700002024-05-28 3:51PM EDT670.00568.60574.05583.05+4.60+0.82%129862.54%
NVDA260116C006800002024-05-29 3:48PM EDT680.00572.00562.00582.00+30.00+5.54%189362.38%
NVDA260116C006900002024-05-24 9:38AM EDT690.00460.75559.95573.200.00-267962.55%
NVDA260116C007000002024-05-29 12:19PM EDT700.00550.05550.65562.80-1.95-0.35%81,15061.41%
NVDA260116C007100002024-05-28 1:16PM EDT710.00535.61548.70554.90-6.39-1.18%148961.69%
NVDA260116C007200002024-05-28 1:48PM EDT720.00512.21539.55549.80-29.31-5.41%122661.32%
NVDA260116C007300002024-05-29 12:48PM EDT730.00534.20530.30543.10+24.61+4.83%362160.72%
NVDA260116C007400002024-05-28 12:36PM EDT740.00507.95526.10534.50-4.05-0.79%112660.54%
NVDA260116C007500002024-05-29 10:34AM EDT750.00521.21519.65532.00+5.21+1.01%258160.86%
NVDA260116C007600002024-05-24 3:30PM EDT760.00436.23510.45523.200.00-112159.97%
NVDA260116C007700002024-05-28 12:20PM EDT770.00492.25501.55516.700.00-247359.43%
NVDA260116C007800002024-05-28 1:50PM EDT780.00497.81500.00508.300.00-510359.57%
NVDA260116C007900002024-05-29 12:46PM EDT790.00493.75493.70504.30+14.25+2.97%413059.65%
NVDA260116C008000002024-05-29 3:52PM EDT800.00489.00485.00495.15+7.00+1.45%271,84658.79%
NVDA260116C008100002024-05-29 12:21PM EDT810.00478.30480.85491.60-4.05-0.84%11,26959.16%
NVDA260116C008200002024-05-28 12:07PM EDT820.00460.60474.90483.050.00-614458.69%
NVDA260116C008300002024-05-28 1:14PM EDT830.00466.00468.85476.900.00-628258.49%
NVDA260116C008400002024-05-28 2:36PM EDT840.00450.85462.85470.850.00-1035458.30%
NVDA260116C008500002024-05-29 3:52PM EDT850.00458.92454.50464.40+9.18+2.04%627257.78%
NVDA260116C008600002024-05-29 3:53PM EDT860.00451.64445.20458.60+2.74+0.61%553757.23%
NVDA260116C008700002024-05-29 10:05AM EDT870.00430.00442.70452.75-10.00-2.27%144557.43%
NVDA260116C008800002024-05-29 11:53AM EDT880.00435.13434.00447.00+10.08+2.37%547956.94%
NVDA260116C008900002024-05-29 12:21PM EDT890.00431.65433.65446.00-4.35-1.00%110757.89%
NVDA260116C009000002024-05-29 3:53PM EDT900.00428.69425.60435.45+7.79+1.85%441,47856.92%
NVDA260116C009100002024-05-28 1:06PM EDT910.00418.20417.45436.000.00-1610057.15%
NVDA260116C009200002024-05-29 2:18PM EDT920.00425.50416.80424.60+9.60+2.31%154856.88%
NVDA260116C009300002024-05-29 9:30AM EDT930.00401.75411.45419.10+3.75+0.94%130856.74%
NVDA260116C009400002024-05-29 11:56AM EDT940.00402.85406.10416.25+2.85+0.71%276456.86%
NVDA260116C009500002024-05-29 3:19PM EDT950.00406.25395.85412.00+12.25+3.11%998456.31%
NVDA260116C009600002024-05-29 12:32PM EDT960.00396.05390.00403.15+12.55+3.27%123155.74%
NVDA260116C009700002024-05-29 1:37PM EDT970.00392.35387.75397.90+3.15+0.81%67955.91%
NVDA260116C009800002024-05-29 3:07PM EDT980.00389.20382.60392.65+7.32+1.92%1926155.76%
NVDA260116C009900002024-05-29 12:43PM EDT990.00382.65374.00387.70+9.20+2.46%1024155.30%
NVDA260116C010000002024-05-29 3:16PM EDT1,000.00377.70372.65382.40+8.55+2.32%702,55955.51%
NVDA260116C010100002024-05-28 1:51PM EDT1,010.00365.60364.00377.650.00-514155.04%
NVDA260116C010200002024-05-29 12:28PM EDT1,020.00365.32362.75372.65+77.57+26.96%113655.27%
NVDA260116C010300002024-05-28 12:28PM EDT1,030.00345.79360.35367.800.00-16655.39%
NVDA260116C010400002024-05-29 3:55PM EDT1,040.00358.00355.55363.15+17.28+5.07%215455.29%
NVDA260116C010500002024-05-29 12:03PM EDT1,050.00353.50348.40360.65+5.50+1.58%549855.15%
NVDA260116C010600002024-05-29 2:37PM EDT1,060.00351.94346.15353.65+15.94+4.74%15855.05%
NVDA260116C010700002024-05-29 3:21PM EDT1,070.00347.20341.55351.50+28.75+9.03%108655.17%
NVDA260116C010800002024-05-29 1:32PM EDT1,080.00339.45334.50344.50+7.15+2.15%54554.60%
NVDA260116C010900002024-05-29 9:54AM EDT1,090.00321.95326.00345.20-6.20-1.89%111854.61%
NVDA260116C011000002024-05-29 3:54PM EDT1,100.00328.45325.70337.90+3.85+1.19%1365654.63%
NVDA260116C011100002024-05-29 2:18PM EDT1,110.00331.70323.70331.70+16.70+5.30%538654.58%
NVDA260116C011200002024-05-29 11:53AM EDT1,120.00316.35316.90329.35+1.12+0.36%96854.44%
NVDA260116C011300002024-05-29 9:36AM EDT1,130.00302.30315.15322.85-8.10-2.61%28854.37%
NVDA260116C011400002024-05-29 1:18PM EDT1,140.00314.00308.50320.95+11.98+3.97%1214654.26%
NVDA260116C011500002024-05-29 3:51PM EDT1,150.00309.66304.35316.85+8.82+2.93%601,25854.18%
NVDA260116C011600002024-05-29 3:32PM EDT1,160.00308.70302.70310.40+77.72+33.65%12554.10%
NVDA260116C011700002024-05-29 2:57PM EDT1,170.00304.85296.20308.80+72.90+31.43%913754.01%
NVDA260116C011800002024-05-29 3:02PM EDT1,180.00299.82288.00302.30+7.70+2.64%178853.33%
NVDA260116C011900002024-05-29 3:13PM EDT1,190.00295.45290.35303.35+28.40+10.63%12054.25%
NVDA260116C012000002024-05-29 3:05PM EDT1,200.00291.85284.45296.85+11.12+3.96%470153.76%
NVDA260116C012100002024-05-28 12:44PM EDT1,210.00273.77280.50290.700.00-213353.47%
NVDA260116C012200002024-05-28 10:49AM EDT1,220.00260.45272.00292.000.00-11953.43%
NVDA260116C012300002024-05-29 9:51AM EDT1,230.00263.22275.45283.45+42.70+19.36%22853.56%
NVDA260116C012400002024-05-23 1:39PM EDT1,240.00217.30274.30282.000.00-22253.91%
NVDA260116C012500002024-05-29 3:29PM EDT1,250.00275.00267.95278.20+10.50+3.97%546653.58%
NVDA260116C012600002024-05-24 3:41PM EDT1,260.00210.01264.30274.750.00-174553.52%
NVDA260116C012700002024-05-29 10:00AM EDT1,270.00250.00263.55268.70+89.98+56.23%22653.47%
NVDA260116C012800002024-05-28 2:07PM EDT1,280.00255.23254.95270.200.00-26653.40%
NVDA260116C012900002024-05-23 12:40PM EDT1,290.00199.75251.60264.550.00-23953.15%
NVDA260116C013000002024-05-29 3:36PM EDT1,300.00257.08248.20261.00+10.23+4.14%3687853.07%
NVDA260116C013200002024-05-29 2:08PM EDT1,320.00249.33244.05252.10+6.30+2.59%18852.97%
NVDA260116C013400002024-05-28 12:09PM EDT1,340.00228.65235.00249.250.00-38252.94%
NVDA260116C013600002024-05-29 2:15PM EDT1,360.00238.85233.80241.50+16.15+7.25%611953.14%
NVDA260116C013800002024-05-23 11:11AM EDT1,380.00169.28220.15237.900.00-319852.60%
NVDA260116C014000002024-05-29 2:02PM EDT1,400.00224.00219.35227.10+9.67+4.51%854152.53%
NVDA260116C014200002024-05-29 1:55PM EDT1,420.00218.63215.95221.20+50.54+30.07%52952.62%
NVDA260116C014400002024-05-23 10:43AM EDT1,440.00154.98208.05220.600.00-119452.76%
NVDA260116C014600002024-05-28 11:53AM EDT1,460.00204.05202.40215.30+14.05+7.39%34252.67%
NVDA260116C014800002024-05-29 12:06PM EDT1,480.00198.63199.60205.10+2.69+1.37%459252.39%
NVDA260116C015000002024-05-29 3:07PM EDT1,500.00195.98192.55199.35+6.98+3.69%241,42752.09%
NVDA260116C015200002024-05-23 2:42PM EDT1,520.00138.71187.40200.000.00-142852.49%
NVDA260116C015400002024-05-28 2:35PM EDT1,540.00176.00182.65196.000.00-88552.50%
NVDA260116C015600002024-05-29 3:56PM EDT1,560.00180.45177.90189.45+47.45+35.68%23852.28%
NVDA260116C015800002024-05-29 2:35PM EDT1,580.00178.51173.25186.00+19.51+12.27%18852.31%
NVDA260116C016000002024-05-29 11:56AM EDT1,600.00167.71168.85175.65-0.05-0.03%13027051.75%
NVDA260116C016200002024-05-29 1:18PM EDT1,620.00166.70164.50171.35+8.85+5.61%53851.69%
NVDA260116C016400002024-05-28 1:13PM EDT1,640.00160.29157.25171.800.00-436951.78%
NVDA260116C016500002024-05-23 11:47AM EDT1,650.00117.95158.25172.000.00-612152.21%
NVDA260116C016600002024-05-23 10:06AM EDT1,660.00110.48156.20170.000.00-42652.19%
NVDA260116C016700002024-05-21 1:04PM EDT1,670.0085.87154.15165.700.00-302251.96%
NVDA260116C016800002024-05-28 12:30PM EDT1,680.00151.14150.30163.75+6.50+4.49%11551.78%
NVDA260116C016900002024-05-21 12:26PM EDT1,690.0084.09150.25164.000.00-10552.11%
NVDA260116C017000002024-05-29 11:40AM EDT1,700.00147.50148.30155.10+1.96+1.35%269551.47%
NVDA260116C017100002024-05-21 12:23PM EDT1,710.0082.09143.85160.000.00-261351.82%
NVDA260116C017200002024-05-28 11:16AM EDT1,720.00131.95144.45158.000.00-32352.01%
NVDA260116C017300002024-05-29 12:24PM EDT1,730.00141.80142.65156.00+62.65+79.15%11751.98%
NVDA260116C017400002024-05-24 2:55PM EDT1,740.00103.06140.80147.600.00-25251.37%
NVDA260116C017500002024-05-28 1:38PM EDT1,750.00143.20139.10145.850.00-33451.36%
NVDA260116C017600002024-05-21 12:36PM EDT1,760.0076.31137.25144.050.00-4851.33%
NVDA260116C017700002024-05-22 12:47PM EDT1,770.0074.85133.40144.600.00-13051.32%
NVDA260116C017800002024-05-29 3:56PM EDT1,780.00136.45133.80140.70+16.34+13.60%765851.30%
NVDA260116C017900002024-05-28 9:51AM EDT1,790.00119.13132.10141.200.00-416951.47%
NVDA260116C018000002024-05-29 11:56AM EDT1,800.00130.25130.50137.15+1.96+1.53%343651.25%
NVDA260116C018100002024-05-23 11:19AM EDT1,810.0092.26128.80135.600.00-22751.23%
NVDA260116C018200002024-05-23 11:19AM EDT1,820.0091.02125.05133.750.00-44951.00%
NVDA260116C018300002024-05-28 10:27AM EDT1,830.00112.75125.55132.450.00-362051.20%
NVDA260116C018400002024-05-24 2:42PM EDT1,840.0089.50122.20133.100.00-17451.22%
NVDA260116C018500002024-05-29 10:51AM EDT1,850.00125.40122.50129.30+12.98+11.55%57151.17%
NVDA260116C018600002024-05-29 11:29AM EDT1,860.00120.04120.90127.65+11.44+10.53%782151.14%
NVDA260116C018700002024-05-29 11:24AM EDT1,870.00119.21119.40126.15+11.91+11.10%464251.12%
NVDA260116C018800002024-05-29 10:05AM EDT1,880.00112.25117.90124.65+48.11+75.01%422251.11%
NVDA260116C018900002024-05-29 2:18PM EDT1,890.00122.01116.45123.30+39.65+48.14%542551.11%
NVDA260116C019000002024-05-29 2:19PM EDT1,900.00120.60115.05121.75+7.37+6.51%6417851.09%
NVDA260116C019100002024-05-21 11:47AM EDT1,910.0061.60113.55126.000.00-186751.60%
NVDA260116C019200002024-05-28 9:58AM EDT1,920.00102.00112.15119.050.00-19051.06%
NVDA260116C019300002024-05-29 12:06PM EDT1,930.00112.30108.45117.35+32.25+40.29%115450.80%
NVDA260116C019400002024-05-29 11:27AM EDT1,940.00109.24109.35116.25+4.24+4.04%7474951.03%
NVDA260116C019500002024-05-29 11:29AM EDT1,950.00107.57108.15114.80+12.42+13.05%948051.02%
NVDA260116C020000002024-05-29 3:56PM EDT2,000.00104.50101.70108.35+4.67+4.68%14810850.97%
NVDA260116C020500002024-05-29 1:24PM EDT2,050.0097.9395.65102.30+3.00+3.16%62950.92%
NVDA260116C021000002024-05-29 2:53PM EDT2,100.0093.7490.0596.65+4.90+5.52%102350.88%
NVDA260116C021200002024-05-29 3:15PM EDT2,120.0091.4587.8094.60+3.74+4.26%7120350.86%
認沽盤範圍2026年1月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA260116P000050002024-05-29 2:05PM EDT5.000.050.020.05+0.01+25.00%31,635141.41%
NVDA260116P000100002024-05-15 11:22AM EDT10.000.010.000.060.00-151,142118.36%
NVDA260116P000150002024-05-13 11:01AM EDT15.000.080.010.150.00-243116.41%
NVDA260116P000200002024-05-13 2:45PM EDT20.000.050.000.530.00-174121.68%
NVDA260116P000250002024-05-09 12:22PM EDT25.000.070.000.550.00-472114.36%
NVDA260116P000300002024-05-29 9:34AM EDT30.000.100.000.100.00-110891.80%
NVDA260116P000350002024-03-08 11:16AM EDT35.000.090.010.480.00-136101.76%
NVDA260116P000400002024-05-15 11:17AM EDT40.000.070.020.650.00-1112100.78%
NVDA260116P000450002024-05-08 12:38PM EDT45.000.100.000.560.00-214395.02%
NVDA260116P000500002024-05-23 10:52AM EDT50.000.260.100.740.00-511395.80%
NVDA260116P000550002024-04-10 11:41AM EDT55.000.090.000.640.00-13589.89%
NVDA260116P000600002024-05-23 12:34PM EDT60.000.150.150.340.00-122684.67%
NVDA260116P000700002024-03-26 9:45AM EDT70.000.320.000.710.00-122783.15%
NVDA260116P000800002024-05-15 1:56PM EDT80.000.010.070.750.00-51,34480.18%
NVDA260116P000900002024-05-15 10:40AM EDT90.000.300.220.810.00-120478.42%
NVDA260116P001000002024-05-23 11:51AM EDT100.000.470.400.540.00-181174.24%
NVDA260116P001100002024-05-23 12:35PM EDT110.000.420.420.850.00-221473.71%
NVDA260116P001200002024-05-23 12:08PM EDT120.000.550.000.850.00-248967.72%
NVDA260116P001300002024-05-24 12:14PM EDT130.000.570.350.970.00-102,78468.60%
NVDA260116P001400002024-05-16 10:49AM EDT140.000.940.010.970.00-624463.99%
NVDA260116P001500002024-05-24 1:18PM EDT150.000.840.000.970.00-161061.79%
NVDA260116P001600002024-05-23 3:37PM EDT160.000.950.211.510.00-30124563.92%
NVDA260116P001700002024-05-28 10:34AM EDT170.000.970.241.640.00-4526962.61%
NVDA260116P001800002024-04-30 10:38AM EDT180.002.010.001.740.00-230860.14%
NVDA260116P001900002024-04-24 9:52AM EDT190.002.590.411.450.00-117258.86%
NVDA260116P002000002024-05-29 3:10PM EDT200.001.401.401.45+0.16+12.90%457460.41%
NVDA260116P002100002024-05-24 3:58PM EDT210.001.321.081.890.00-115559.06%
NVDA260116P002200002024-05-29 12:22PM EDT220.002.351.572.38+0.71+43.29%116159.78%
NVDA260116P002300002024-05-28 2:10PM EDT230.001.801.572.460.00-1615358.36%
NVDA260116P002400002024-05-28 9:46AM EDT240.002.051.582.470.00-511856.87%
NVDA260116P002500002024-05-29 12:26PM EDT250.002.492.302.47+0.32+14.75%235156.76%
NVDA260116P002600002024-05-28 11:20AM EDT260.002.461.593.050.00-3428455.10%
NVDA260116P002700002024-05-28 11:02AM EDT270.002.632.123.500.00-7557955.32%
NVDA260116P002800002024-05-28 10:34AM EDT280.002.902.363.750.00-126554.68%
NVDA260116P002900002024-05-28 11:16AM EDT290.003.303.103.950.00-479054.60%
NVDA260116P003000002024-05-29 1:02PM EDT300.003.752.863.70+0.25+7.14%61,91852.69%
NVDA260116P003100002024-05-22 10:43AM EDT310.006.003.104.800.00-18053.04%
NVDA260116P003150002024-05-06 9:42AM EDT315.007.953.555.000.00-15553.13%
NVDA260116P003200002024-05-28 2:56PM EDT320.004.263.605.150.00-321952.72%
NVDA260116P003250002024-05-28 12:28PM EDT325.004.513.805.350.00-113252.51%
NVDA260116P003300002024-05-28 12:02PM EDT330.004.454.005.000.00-16151.76%
NVDA260116P003350002024-05-24 11:13AM EDT335.005.154.205.000.00-99351.36%
NVDA260116P003400002024-05-29 3:26PM EDT340.005.204.205.25+0.20+4.00%38851.01%
NVDA260116P003450002024-05-29 10:00AM EDT345.005.504.405.80+0.30+5.77%19051.12%
NVDA260116P003500002024-05-29 2:22PM EDT350.005.805.505.80+0.45+8.41%21,86651.48%
NVDA260116P003550002024-05-28 3:44PM EDT355.005.804.306.250.00-518150.28%
NVDA260116P003600002024-05-28 3:43PM EDT360.005.903.356.200.00-312651.21%
NVDA260116P003650002024-05-29 11:31AM EDT365.006.352.616.50+0.15+2.42%119951.09%
NVDA260116P003700002024-05-28 11:25AM EDT370.006.405.057.050.00-119451.32%
NVDA260116P003750002024-05-29 3:36PM EDT375.006.756.007.30-0.03-0.44%116750.18%
NVDA260116P003800002024-05-28 3:02PM EDT380.006.906.757.600.00-516250.36%
NVDA260116P003850002024-05-28 2:11PM EDT385.007.157.057.900.00-323050.21%
NVDA260116P003900002024-05-29 11:27AM EDT390.007.806.758.05-0.70-8.24%2022650.40%
NVDA260116P003950002024-05-28 10:43AM EDT395.007.756.458.350.00-746350.22%
NVDA260116P004000002024-05-28 3:18PM EDT400.008.108.108.700.00-241,64150.09%
NVDA260116P004050002024-04-18 11:48AM EDT405.0019.2114.7015.400.00-111655.93%
NVDA260116P004100002024-05-28 9:56AM EDT410.009.357.359.35+0.67+7.72%311849.75%
NVDA260116P004150002024-05-28 2:35PM EDT415.009.507.659.750.00-130249.65%
NVDA260116P004200002024-05-28 11:12AM EDT420.009.559.1010.450.00-11,04949.86%
NVDA260116P004250002024-05-28 1:26PM EDT425.009.857.2510.450.00-15949.32%
NVDA260116P004300002024-05-28 11:50AM EDT430.0010.157.6010.900.00-116149.25%
NVDA260116P004350002024-05-29 1:05PM EDT435.0010.828.0011.30-10.56-49.39%18249.11%
NVDA260116P004400002024-05-29 1:41PM EDT440.0011.338.4511.60+0.27+2.44%636748.87%
NVDA260116P004450002024-05-28 10:33AM EDT445.0011.306.3512.050.00-1437548.77%
NVDA260116P004500002024-05-28 3:41PM EDT450.0011.9010.9013.000.00-161,51649.10%
NVDA260116P004550002024-05-29 10:14AM EDT455.0013.0011.4513.00+0.50+4.00%11,10648.58%
NVDA260116P004600002024-05-28 3:18PM EDT460.0012.7110.1013.400.00-416748.41%
NVDA260116P004650002024-05-06 1:00PM EDT465.0025.679.0013.850.00-13048.28%
NVDA260116P004700002024-05-29 2:12PM EDT470.0013.756.9014.30+0.15+1.10%747048.13%
NVDA260116P004750002024-05-20 2:59PM EDT475.0022.9011.5018.800.00-112750.98%
NVDA260116P004800002024-05-28 3:58PM EDT480.0014.7012.0015.350.00-1230147.94%
NVDA260116P004850002024-05-28 11:58AM EDT485.0016.0010.8015.75+0.90+5.96%59247.74%
NVDA260116P004900002024-05-29 1:53PM EDT490.0015.6311.3016.25+0.12+0.77%277547.61%
NVDA260116P004950002024-05-29 3:40PM EDT495.0016.2013.5016.90+0.15+0.93%128347.58%
NVDA260116P005000002024-05-29 3:22PM EDT500.0016.9016.7017.35+0.05+0.30%1241,56047.40%
NVDA260116P005050002024-05-29 3:20PM EDT505.0017.6015.3517.90+0.10+0.57%7439047.28%
NVDA260116P005100002024-05-29 3:20PM EDT510.0018.1515.3018.50+0.20+1.11%4056147.19%
NVDA260116P005150002024-05-29 1:59PM EDT515.0018.7511.5019.10+0.25+1.35%57747.10%
NVDA260116P005200002024-05-29 3:17PM EDT520.0019.3012.0019.70-0.10-0.52%628246.99%
NVDA260116P005250002024-05-28 3:20PM EDT525.0021.0016.9520.40+1.45+7.42%311546.94%
NVDA260116P005300002024-05-28 3:23PM EDT530.0021.0013.2021.00+0.75+3.70%115846.82%
NVDA260116P005350002024-05-28 2:23PM EDT535.0020.8518.2024.200.00-113048.20%
NVDA260116P005400002024-05-29 3:15PM EDT540.0021.7018.8522.30+0.15+0.70%219346.62%
NVDA260116P005450002024-05-28 10:26AM EDT545.0022.4519.5025.550.00-164847.96%
NVDA260116P005500002024-05-28 3:29PM EDT550.0022.7020.3025.95+0.15+0.67%158947.68%
NVDA260116P005550002024-05-21 3:04PM EDT555.0037.2220.8526.950.00-19947.72%
NVDA260116P005600002024-05-28 2:27PM EDT560.0024.7121.6527.55+0.51+2.11%1013647.54%
NVDA260116P005650002024-05-23 12:41PM EDT565.0028.9022.2528.350.00-13047.46%
NVDA260116P005700002024-05-28 2:26PM EDT570.0025.8025.3529.100.00-2110347.35%
NVDA260116P005750002024-05-23 11:52AM EDT575.0030.5923.7529.900.00-13747.25%
NVDA260116P005800002024-05-23 1:36PM EDT580.0030.8624.5030.650.00-515947.13%
NVDA260116P005850002024-05-15 3:21PM EDT585.0046.7025.5031.450.00-41947.03%
NVDA260116P005900002024-05-23 9:43AM EDT590.0035.2526.3532.250.00-25746.91%
NVDA260116P005950002024-05-23 3:05PM EDT595.0036.0027.1533.100.00-308246.82%
NVDA260116P006000002024-05-29 1:43PM EDT600.0031.0025.5038.50+0.35+1.14%979748.71%
NVDA260116P006050002024-05-28 2:39PM EDT605.0032.0028.5534.800.00-3621046.62%
NVDA260116P006100002024-05-29 1:12PM EDT610.0032.3829.7033.15+0.25+0.78%15945.42%
NVDA260116P006200002024-05-28 3:32PM EDT620.0033.8033.6537.450.00-3123046.32%
NVDA260116P006300002024-05-29 2:06PM EDT630.0036.0033.2036.70-0.35-0.96%268945.07%
NVDA260116P006400002024-05-29 3:58PM EDT640.0038.4137.7038.75+0.41+1.08%210544.97%
NVDA260116P006500002024-05-29 3:58PM EDT650.0039.7637.1040.05+0.33+0.84%2987344.55%
NVDA260116P006600002024-05-29 9:37AM EDT660.0043.9539.2042.80+1.75+4.15%431744.68%
NVDA260116P006700002024-05-28 12:47PM EDT670.0043.7541.2547.400.00-1914645.43%
NVDA260116P006800002024-05-29 12:28PM EDT680.0046.2543.1049.30+0.60+1.31%5115645.17%
NVDA260116P006900002024-05-28 1:35PM EDT690.0048.1845.3551.850.00-5515145.11%
NVDA260116P007000002024-05-29 3:15PM EDT700.0050.3048.0553.85-0.60-1.18%321,94644.84%
NVDA260116P007100002024-05-28 1:35PM EDT710.0052.9150.1056.450.00-97444.76%
NVDA260116P007200002024-05-28 2:00PM EDT720.0056.2052.4559.050.00-42,13944.65%
NVDA260116P007300002024-05-28 12:50PM EDT730.0058.3055.1061.450.00-1431444.46%
NVDA260116P007400002024-05-29 10:04AM EDT740.0063.1957.7061.55+3.05+5.07%411443.57%
NVDA260116P007500002024-05-29 10:16AM EDT750.0063.5760.3566.50-1.04-1.61%2783444.11%
NVDA260116P007600002024-05-28 2:00PM EDT760.0067.0563.0569.450.00-227544.04%
NVDA260116P007700002024-05-24 2:12PM EDT770.0077.8565.8072.150.00-411143.87%
NVDA260116P007800002024-05-29 9:37AM EDT780.0075.4068.6575.00-5.17-6.42%19743.73%
NVDA260116P007900002024-05-28 9:51AM EDT790.0075.9071.6077.900.00-112143.58%
NVDA260116P008000002024-05-29 9:43AM EDT800.0082.0074.6580.90+4.03+5.17%11,41743.45%
NVDA260116P008100002024-05-28 3:23PM EDT810.0080.7877.6584.000.00-5111043.32%
NVDA260116P008200002024-05-29 10:26AM EDT820.0086.0080.7084.65+1.00+1.18%1010642.56%
NVDA260116P008300002024-05-28 11:58AM EDT830.0088.0283.9590.350.00-23643.06%
NVDA260116P008400002024-05-28 12:53PM EDT840.0090.3788.0093.650.00-23642.93%
NVDA260116P008500002024-05-29 3:38PM EDT850.0092.6091.4097.00-1.80-1.91%519042.81%
NVDA260116P008600002024-05-29 3:27PM EDT860.0096.3194.05100.40-2.54-2.57%118342.68%
NVDA260116P008700002024-05-24 10:46AM EDT870.00117.0095.00106.400.00-28743.13%
NVDA260116P008800002024-05-29 10:08AM EDT880.00108.3599.50107.60+2.35+2.22%225742.46%
NVDA260116P008900002024-05-28 12:12PM EDT890.00108.7099.95113.650.00-33542.89%
NVDA260116P009000002024-05-29 12:56PM EDT900.00111.00110.00112.45-0.20-0.18%2871641.67%
NVDA260116P009100002024-05-28 1:13PM EDT910.00115.58112.50121.150.00-17642.64%
NVDA260116P009200002024-05-29 3:56PM EDT920.00119.70114.80120.00-0.35-0.29%7638041.43%
NVDA260116P009300002024-05-28 12:17PM EDT930.00125.17118.40126.450.00-118041.86%
NVDA260116P009400002024-05-29 2:18PM EDT940.00125.51119.20127.95-3.78-2.92%87641.23%
NVDA260116P009500002024-05-29 12:00PM EDT950.00133.05127.85134.55+0.25+0.19%30360141.65%
NVDA260116P009600002024-05-29 12:43PM EDT960.00136.00128.10136.15-1.05-0.77%154041.02%
NVDA260116P009700002024-05-28 3:48PM EDT970.00147.95131.60145.35+6.20+4.37%85041.92%
NVDA260116P009800002024-05-29 12:43PM EDT980.00144.50140.40147.15+0.75+0.52%1512041.31%
NVDA260116P009900002024-05-29 2:07PM EDT990.00147.00138.75153.95-0.50-0.34%96141.69%
NVDA260116P010000002024-05-29 2:18PM EDT1,000.00150.71149.15156.00-3.93-2.54%5373141.11%
NVDA260116P010100002024-05-29 2:08PM EDT1,010.00155.75151.55160.40-69.00-30.70%193140.99%
NVDA260116P010200002024-05-29 12:28PM EDT1,020.00161.78158.05165.05-1.17-0.72%68240.90%
NVDA260116P010300002024-05-29 12:32PM EDT1,030.00166.65162.65169.55-3.00-1.77%301,61540.77%
NVDA260116P010400002024-05-29 2:24PM EDT1,040.00169.20167.30174.35-26.54-13.56%4182140.69%
NVDA260116P010500002024-05-29 3:22PM EDT1,050.00174.10173.20179.05-3.65-2.05%40271940.57%
NVDA260116P010600002024-05-29 3:44PM EDT1,060.00179.60176.30183.95-2.83-1.55%33840.48%
NVDA260116P010700002024-05-28 12:46PM EDT1,070.00187.30181.20188.800.00-57040.37%
NVDA260116P010800002024-05-28 9:48AM EDT1,080.00197.70186.10193.750.00-210240.27%
NVDA260116P010900002024-05-21 2:46PM EDT1,090.00272.45189.95198.800.00-45340.17%
NVDA260116P011000002024-05-29 12:34PM EDT1,100.00200.50196.40203.80-4.38-2.14%1014940.06%
NVDA260116P011100002024-05-29 12:52PM EDT1,110.00205.45201.30209.00-3.10-1.49%24239.96%
NVDA260116P011200002024-05-29 3:52PM EDT1,120.00211.46204.40214.20-0.26-0.12%13339.86%
NVDA260116P011300002024-05-29 9:53AM EDT1,130.00222.45211.85219.55-106.40-32.36%23739.77%
NVDA260116P011400002024-05-29 3:52PM EDT1,140.00222.04215.65224.85-219.86-49.75%12239.66%
NVDA260116P011500002024-05-29 3:38PM EDT1,150.00224.70222.55230.25-3.22-1.41%16239.56%
NVDA260116P011600002024-05-28 3:01PM EDT1,160.00234.00225.80235.800.00-82939.47%
NVDA260116P011700002024-05-28 12:03PM EDT1,170.00241.50231.25241.350.00-86239.38%
NVDA260116P011800002024-05-28 12:01PM EDT1,180.00247.35236.85247.000.00-210239.29%
NVDA260116P011900002024-03-21 9:57AM EDT1,190.00376.65454.15469.750.00-25476.91%
NVDA260116P012000002024-05-29 12:43PM EDT1,200.00255.50250.35258.45-1.00-0.39%623339.10%
NVDA260116P012100002024-05-29 12:52PM EDT1,210.00260.30256.10264.25-93.70-26.47%319839.01%
NVDA260116P012200002024-05-29 3:17PM EDT1,220.00265.35262.00270.40-248.40-48.35%472338.96%
NVDA260116P012300002024-02-14 12:18PM EDT1,230.00521.20424.80442.000.00-429566.47%
NVDA260116P012400002024-05-29 2:19PM EDT1,240.00274.40275.90282.75-41.62-13.17%112838.85%
NVDA260116P012500002024-05-29 2:21PM EDT1,250.00281.78281.55288.70-7.95-2.74%67738.74%
NVDA260116P012600002024-05-13 2:19PM EDT1,260.00421.10287.85292.800.00-311038.30%
NVDA260116P012700002024-05-13 2:19PM EDT1,270.00428.95293.65298.650.00-311638.15%
NVDA260116P012800002024-05-29 12:38PM EDT1,280.00302.12300.25304.85-9.13-2.93%18838.06%
NVDA260116P012900002024-03-07 4:15PM EDT1,290.00441.20460.20468.000.00-23964.43%
NVDA260116P013000002024-05-29 2:21PM EDT1,300.00312.51312.10317.20-7.74-2.42%63537.83%
NVDA260116P013200002024-05-28 2:22PM EDT1,320.00331.27324.30330.200.00-1137.67%
NVDA260116P013400002024-05-21 2:15PM EDT1,340.00449.37337.35343.400.00-4437.51%
NVDA260116P013600002024-04-22 3:20PM EDT1,360.00578.520.000.000.00-5700.00%
NVDA260116P013800002024-05-01 12:56PM EDT1,380.00582.02364.40370.400.00-171837.18%
NVDA260116P014000002024-05-29 1:23PM EDT1,400.00381.50372.00384.25-9.95-2.54%23537.02%
NVDA260116P014200002024-03-14 2:12PM EDT1,420.00579.35562.55579.950.00-1566.56%
NVDA260116P014400002024-02-16 1:50PM EDT1,440.00702.62596.00614.000.00-1069.80%
NVDA260116P014600002024-04-22 3:20PM EDT1,460.00669.510.000.000.00-5500.00%
NVDA260116P014800002024-05-29 1:05PM EDT1,480.00437.60432.80446.00-14.25-3.15%15537.15%
NVDA260116P015000002024-05-22 2:48PM EDT1,500.00590.18445.95462.000.00-217537.21%
NVDA260116P015200002024-03-15 11:02AM EDT1,520.00667.98650.50666.000.00-273968.40%
NVDA260116P015400002024-03-15 10:50AM EDT1,540.00678.45668.40684.000.00-3111268.81%
NVDA260116P015600002024-03-14 12:51PM EDT1,560.00707.55689.00702.000.00-1217369.44%
NVDA260116P015800002024-05-09 10:18AM EDT1,580.00710.05505.80520.500.00-21136.13%
NVDA260116P016000002024-05-28 10:47AM EDT1,600.00540.84518.00536.300.00-2010435.99%
NVDA260116P016200002024-04-16 1:08PM EDT1,620.00751.87702.95715.700.00-13863.70%
NVDA260116P016400002024-05-08 11:12AM EDT1,640.00749.85554.15567.300.00--135.51%
NVDA260116P016800002024-05-23 12:23PM EDT1,680.00656.94582.00597.400.00-4234.70%
NVDA260116P016900002024-03-07 4:16PM EDT1,690.00785.55809.70820.500.00--072.15%
NVDA260116P017000002024-05-23 12:23PM EDT1,700.00672.95598.80615.250.00-4234.83%
NVDA260116P017100002024-03-08 12:42PM EDT1,710.00816.90828.60844.000.00-1173.00%
NVDA260116P017200002024-03-08 12:42PM EDT1,720.00826.15838.30854.000.00-1173.29%
NVDA260116P017400002024-03-08 12:43PM EDT1,740.00844.55854.00872.000.00-2273.38%
NVDA260116P017500002024-03-08 12:42PM EDT1,750.00853.90863.30882.000.00-1173.62%
NVDA260116P017600002024-03-08 12:42PM EDT1,760.00861.75872.95890.000.00-1173.73%
NVDA260116P017700002024-03-08 12:43PM EDT1,770.00872.70882.40902.000.00-3474.15%
NVDA260116P017800002024-03-08 12:42PM EDT1,780.00882.10892.00912.000.00-2274.42%
NVDA260116P017900002024-03-08 12:43PM EDT1,790.00891.40902.00920.000.00-4474.55%
NVDA260116P018000002024-05-24 3:06PM EDT1,800.00759.74682.60699.250.00-2133.93%
NVDA260116P018200002024-03-21 12:37PM EDT1,820.00906.541,048.001,066.000.00--095.41%
NVDA260116P018400002024-05-08 3:00PM EDT1,840.00939.63717.30733.550.00--033.51%
NVDA260116P018500002024-04-02 1:38PM EDT1,850.00956.50982.001,002.000.00--079.86%
NVDA260116P018800002024-03-14 2:19PM EDT1,880.001,003.45988.001,008.000.00-1076.59%
NVDA260116P018900002024-03-26 2:39PM EDT1,890.00949.551,054.001,074.000.00-10086.44%
NVDA260116P019000002024-05-24 3:06PM EDT1,900.00852.88771.85787.250.00-2433.24%
NVDA260116P019400002024-05-22 2:07PM EDT1,940.00999.95807.50821.750.00-1032.54%