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
274.02+9.34 (+3.53%)
市場開市。 截至 11:09AM EDT。
價內期權
認購期權範圍2023年3月24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
NVDA230324C000700002023-03-22 3:45PM EDT70.00199.30202.80203.050.00-34950.00%
NVDA230324C000750002023-03-22 2:59PM EDT75.00196.95197.80198.050.00-24570.00%
NVDA230324C000950002023-03-13 9:35AM EDT95.00132.05177.40178.400.00--10.00%
NVDA230324C001000002023-03-20 12:53PM EDT100.00158.05171.95174.400.00-14620.70%
NVDA230324C001100002023-03-07 11:33AM EDT110.00129.02162.00164.100.00-13462.50%
NVDA230324C001250002023-03-17 1:55PM EDT125.00134.09147.00149.350.00-46482.42%
NVDA230324C001300002023-03-23 10:17AM EDT130.00144.20142.15143.35+1.65+1.16%4380.00%
NVDA230324C001350002023-03-22 3:32PM EDT135.00136.60136.90138.350.00-1100.00%
NVDA230324C001400002023-03-21 2:55PM EDT140.00122.34132.65134.050.00-625306.25%
NVDA230324C001450002023-03-22 2:52PM EDT145.00130.40127.35128.450.00-15230.00%
NVDA230324C001490002023-03-21 1:59PM EDT149.00112.26123.55125.250.00-4161363.67%
NVDA230324C001500002023-03-22 12:17PM EDT150.00120.50122.95124.100.00-669314.06%
NVDA230324C001550002023-03-22 3:59PM EDT155.00110.79117.35118.600.00-16210.00%
NVDA230324C001600002023-03-23 9:37AM EDT160.00112.33112.20113.80+5.44+5.09%2310.00%
NVDA230324C001650002023-03-22 3:15PM EDT165.00106.73107.45109.200.00-157297.66%
NVDA230324C001675002023-03-22 3:01PM EDT167.50105.37105.10106.550.00-16229.69%
NVDA230324C001700002023-03-22 10:02AM EDT170.0099.44102.65103.800.00-2510.00%
NVDA230324C001750002023-03-22 3:26PM EDT175.0096.9197.5598.900.00-3340.00%
NVDA230324C001775002023-03-22 2:57PM EDT177.5096.0094.6096.150.00-54630.00%
NVDA230324C001800002023-03-23 10:18AM EDT180.0091.9092.5094.35+3.90+4.43%565274.81%
NVDA230324C001825002023-03-22 12:46PM EDT182.5087.2090.3091.450.00-2450.00%
NVDA230324C001850002023-03-23 10:23AM EDT185.0087.1487.7089.00-3.21-3.55%11340.00%
NVDA230324C001875002023-03-22 1:45PM EDT187.5083.1084.8586.850.00-283251.17%
NVDA230324C001900002023-03-23 10:22AM EDT190.0081.9382.4084.20+6.93+9.24%2365222.27%
NVDA230324C001925002023-03-22 3:26PM EDT192.5080.1080.1081.500.00-7340.00%
NVDA230324C001950002023-03-23 9:43AM EDT195.0077.5577.2578.60+3.55+4.80%2680.00%
NVDA230324C001975002023-03-22 3:56PM EDT197.5068.8575.2076.700.00-318201.17%
NVDA230324C002000002023-03-23 10:51AM EDT200.0072.9772.8073.95-0.23-0.31%101990.00%
NVDA230324C002025002023-03-21 3:13PM EDT202.5060.8069.8572.050.00-379223.83%
NVDA230324C002050002023-03-23 10:52AM EDT205.0067.9567.3068.45+6.17+9.99%52080.00%
NVDA230324C002075002023-03-17 10:00AM EDT207.5054.7865.0566.850.00-3148191.80%
NVDA230324C002100002023-03-23 10:20AM EDT210.0062.4162.5563.45-0.34-0.54%44930.00%
NVDA230324C002125002023-03-23 10:50AM EDT212.5060.5660.1061.60+2.67+4.61%3406143.36%
NVDA230324C002150002023-03-23 9:40AM EDT215.0056.7957.6559.25+3.89+7.35%71,290160.74%
NVDA230324C002175002023-03-22 3:48PM EDT217.5050.7554.8056.850.00-331,299163.67%
NVDA230324C002200002023-03-23 10:38AM EDT220.0052.4352.6553.95+6.88+15.10%91,3970.00%
NVDA230324C002225002023-03-23 10:08AM EDT222.5051.0049.9550.90+3.97+8.44%28820.00%
NVDA230324C002250002023-03-23 10:42AM EDT225.0047.9847.7048.90+2.73+6.03%71,6810.00%
NVDA230324C002275002023-03-23 10:53AM EDT227.5045.6344.6546.75+6.43+16.40%111,686127.93%
NVDA230324C002300002023-03-23 10:31AM EDT230.0043.0042.3543.45+8.00+22.86%472,1950.00%
NVDA230324C002325002023-03-23 10:54AM EDT232.5040.8940.4041.60+7.69+23.16%82,10497.27%
NVDA230324C002350002023-03-23 10:53AM EDT235.0038.1537.6539.15+8.21+27.42%61,86098.83%
NVDA230324C002375002023-03-23 10:50AM EDT237.5035.2035.4035.95+6.72+23.60%152,4490.00%
NVDA230324C002400002023-03-23 10:35AM EDT240.0032.1032.4033.50+6.40+24.90%1725,7570.00%
NVDA230324C002425002023-03-23 10:28AM EDT242.5030.6529.5031.15+7.32+31.38%172,8780.00%
NVDA230324C002450002023-03-23 10:36AM EDT245.0027.2528.2029.25+6.47+31.14%1422,99783.40%
NVDA230324C002475002023-03-23 10:28AM EDT247.5025.5925.2025.90+6.88+36.77%542,2760.00%
NVDA230324C002500002023-03-23 10:49AM EDT250.0023.0222.6023.30+7.66+49.87%2415,8580.00%
NVDA230324C002525002023-03-23 10:38AM EDT252.5019.7420.3521.45+6.04+44.09%112,7420.00%
NVDA230324C002550002023-03-23 10:52AM EDT255.0018.0018.0018.80+6.38+54.91%7814,9220.00%
NVDA230324C002575002023-03-23 10:51AM EDT257.5015.3015.5516.05+6.30+70.00%664,8610.00%
NVDA230324C002600002023-03-23 10:52AM EDT260.0013.2913.2013.85+6.11+85.10%4,00215,5380.00%
NVDA230324C002625002023-03-23 10:53AM EDT262.5011.2511.0511.50+5.86+108.72%2123,7490.00%
NVDA230324C002650002023-03-23 10:53AM EDT265.009.108.859.00+5.05+124.69%1,44411,0400.00%
NVDA230324C002675002023-03-23 10:51AM EDT267.506.607.107.25+3.76+132.39%1,1997,22436.04%
NVDA230324C002700002023-03-23 10:54AM EDT270.005.405.155.30+3.43+174.11%7,95518,29735.38%
NVDA230324C002725002023-03-23 10:54AM EDT272.503.763.803.85+2.41+178.52%15,8408,25537.48%
NVDA230324C002750002023-03-23 10:54AM EDT275.002.512.522.55+1.60+175.82%29,83119,14437.13%
NVDA230324C002775002023-03-23 10:54AM EDT277.501.581.581.61+0.98+163.33%7,1054,38337.26%
NVDA230324C002800002023-03-23 10:54AM EDT280.000.980.950.98+0.60+157.89%15,54315,57237.77%
NVDA230324C002825002023-03-23 10:54AM EDT282.500.560.540.57+0.31+124.00%3,2623,42138.28%
NVDA230324C002850002023-03-23 10:54AM EDT285.000.330.310.33+0.16+94.12%5,6544,27539.21%
NVDA230324C002875002023-03-23 10:50AM EDT287.500.180.170.18+0.07+63.64%1,3413,17439.84%
NVDA230324C002900002023-03-23 10:54AM EDT290.000.100.100.11+0.02+25.00%2,2794,97341.41%
NVDA230324C002925002023-03-23 10:49AM EDT292.500.070.050.07+0.01+16.67%8982,42843.36%
NVDA230324C002950002023-03-23 10:46AM EDT295.000.040.030.040.00-2742,07444.34%
NVDA230324C003000002023-03-23 10:51AM EDT300.000.020.010.020.00-1,3757,81648.44%
NVDA230324C003050002023-03-23 10:26AM EDT305.000.020.010.030.00-1762,21056.25%
NVDA230324C003100002023-03-23 10:27AM EDT310.000.010.000.08-0.02-66.67%1164969.14%
NVDA230324C003150002023-03-23 10:44AM EDT315.000.010.010.02-0.04-80.00%4184269.53%
NVDA230324C003200002023-03-23 10:09AM EDT320.000.010.000.010.00-3390468.75%
NVDA230324C003250002023-03-22 3:32PM EDT325.000.030.000.01+0.02+200.00%590975.00%
NVDA230324C003300002023-03-22 9:30AM EDT330.000.020.000.030.00-127989.06%
NVDA230324C003350002023-03-23 9:34AM EDT335.000.010.000.010.00-41,62387.50%
NVDA230324C003400002023-03-23 9:55AM EDT340.000.010.000.01-0.01-50.00%116493.75%
NVDA230324C003450002023-03-22 1:25PM EDT345.000.010.000.010.00-12533798.44%
NVDA230324C003500002023-03-23 9:54AM EDT350.000.010.000.010.00-121,324103.13%
認沽盤範圍2023年3月24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
NVDA230324P000700002023-03-21 2:18PM EDT70.000.010.000.010.00-12,298550.00%
NVDA230324P000750002023-03-14 2:22PM EDT75.000.010.000.010.00--1512.50%
NVDA230324P000800002023-03-17 10:56AM EDT80.000.020.000.010.00-11487.50%
NVDA230324P000900002023-03-16 10:19AM EDT90.000.030.000.010.00-44450.00%
NVDA230324P001000002023-02-24 11:28AM EDT100.000.050.000.010.00-15400.00%
NVDA230324P001050002023-03-21 9:36AM EDT105.000.010.000.000.00-1450.00%
NVDA230324P001100002023-03-15 12:48PM EDT110.000.020.000.010.00-336368.75%
NVDA230324P001150002023-03-15 2:23PM EDT115.000.010.000.000.00-76250.00%
NVDA230324P001200002023-03-20 2:53PM EDT120.000.010.000.010.00-362337.50%
NVDA230324P001250002023-03-13 10:48AM EDT125.000.040.000.010.00-1309318.75%
NVDA230324P001300002023-03-16 1:22PM EDT130.000.010.000.010.00-2669300.00%
NVDA230324P001350002023-03-20 9:49AM EDT135.000.030.000.010.00-10157287.50%
NVDA230324P001400002023-03-20 3:51PM EDT140.000.010.000.010.00-12542275.00%
NVDA230324P001450002023-03-16 2:32PM EDT145.000.010.000.010.00-41,091262.50%
NVDA230324P001490002023-03-17 11:04AM EDT149.000.010.000.010.00-151250.00%
NVDA230324P001500002023-03-22 11:57AM EDT150.000.010.000.000.00-63,825100.00%
NVDA230324P001525002023-03-16 2:43PM EDT152.500.020.000.010.00--22237.50%
NVDA230324P001550002023-03-21 2:11PM EDT155.000.010.000.010.00-2958237.50%
NVDA230324P001575002023-03-20 12:54PM EDT157.500.010.000.010.00-173609231.25%
NVDA230324P001600002023-03-22 3:19PM EDT160.000.010.000.000.00-133,59250.00%
NVDA230324P001625002023-03-21 10:02AM EDT162.500.010.000.010.00-292980218.75%
NVDA230324P001650002023-03-22 11:57AM EDT165.000.010.000.010.00-3578212.50%
NVDA230324P001675002023-03-21 12:07PM EDT167.500.010.000.010.00-4558206.25%
NVDA230324P001700002023-03-22 3:50PM EDT170.000.020.000.010.00-2701,250196.88%
NVDA230324P001725002023-03-22 11:56AM EDT172.500.010.000.010.00-1568193.75%
NVDA230324P001750002023-03-22 3:13PM EDT175.000.170.000.010.00-160983187.50%
NVDA230324P001775002023-03-21 10:48AM EDT177.500.020.000.020.00-1323193.75%
NVDA230324P001800002023-03-22 11:28AM EDT180.000.010.000.010.00-12,949175.00%
NVDA230324P001825002023-03-23 9:49AM EDT182.500.010.000.040.00-23,155192.19%
NVDA230324P001850002023-03-22 1:12PM EDT185.000.030.000.03+0.02+200.00%12,137181.25%
NVDA230324P001875002023-03-21 9:46AM EDT187.500.010.000.010.00-2300162.50%
NVDA230324P001900002023-03-23 9:53AM EDT190.000.010.000.01-0.01-50.00%13,513156.25%
NVDA230324P001925002023-03-23 9:41AM EDT192.500.010.000.020.00-2033,287159.38%
NVDA230324P001950002023-03-23 10:44AM EDT195.000.010.000.010.00-163,035143.75%
NVDA230324P001975002023-03-23 9:30AM EDT197.500.020.000.03+0.01+100.00%41,486153.13%
NVDA230324P002000002023-03-23 10:44AM EDT200.000.020.000.01-0.04-66.67%869,753134.38%
NVDA230324P002025002023-03-23 10:29AM EDT202.500.010.000.030.00-73,421142.19%
NVDA230324P002050002023-03-23 10:18AM EDT205.000.010.000.01-0.09-90.00%332,000125.00%
NVDA230324P002075002023-03-23 9:49AM EDT207.500.010.000.010.00-21,312118.75%
NVDA230324P002100002023-03-23 10:32AM EDT210.000.010.000.01-0.02-66.67%194,634115.63%
NVDA230324P002125002023-03-22 3:43PM EDT212.500.010.000.01-0.01-50.00%11,209109.38%
NVDA230324P002150002023-03-23 10:40AM EDT215.000.010.000.01-0.01-50.00%1195,339106.25%
NVDA230324P002175002023-03-23 10:38AM EDT217.500.010.000.03-0.01-50.00%1742,414110.94%
NVDA230324P002200002023-03-23 10:45AM EDT220.000.010.000.01-0.01-50.00%608,08396.88%
NVDA230324P002225002023-03-23 9:56AM EDT222.500.010.010.02-0.01-50.00%822,853101.56%
NVDA230324P002250002023-03-23 10:51AM EDT225.000.010.010.02-0.01-50.00%8308,19296.09%
NVDA230324P002275002023-03-23 10:38AM EDT227.500.010.000.03-0.03-75.00%522,12491.41%
NVDA230324P002300002023-03-23 10:53AM EDT230.000.010.010.02-0.01-50.00%1,91310,12685.94%
NVDA230324P002325002023-03-23 10:49AM EDT232.500.010.010.02-0.04-80.00%1834,51181.25%
NVDA230324P002350002023-03-23 10:53AM EDT235.000.010.010.03-0.07-87.50%8767,33678.91%
NVDA230324P002375002023-03-23 10:52AM EDT237.500.030.020.03-0.06-66.67%9884,06675.78%
NVDA230324P002400002023-03-23 10:54AM EDT240.000.020.020.03-0.10-83.33%2,59321,26471.09%
NVDA230324P002425002023-03-23 10:50AM EDT242.500.020.020.04-0.16-88.89%3383,87967.19%
NVDA230324P002450002023-03-23 10:53AM EDT245.000.030.030.04-0.21-87.50%1,5745,99963.67%
NVDA230324P002475002023-03-23 10:54AM EDT247.500.050.050.06-0.31-86.11%6344,47661.91%
NVDA230324P002500002023-03-23 10:53AM EDT250.000.070.060.07-0.48-87.27%4,39314,46958.01%
NVDA230324P002525002023-03-23 10:54AM EDT252.500.080.080.10-0.65-89.04%2,43711,19755.08%
NVDA230324P002550002023-03-23 10:54AM EDT255.000.130.130.14-0.97-88.18%4,3619,55152.93%
NVDA230324P002575002023-03-23 10:54AM EDT257.500.200.190.20-1.33-86.93%3,3519,38950.39%
NVDA230324P002600002023-03-23 10:54AM EDT260.000.310.300.32-1.87-85.78%10,31014,97049.02%
NVDA230324P002625002023-03-23 10:54AM EDT262.500.490.480.50-2.56-83.93%6,3624,35747.36%
NVDA230324P002650002023-03-23 10:54AM EDT265.000.810.790.80-3.39-80.71%18,8138,44246.24%
NVDA230324P002675002023-03-23 10:54AM EDT267.501.221.261.28-4.28-77.82%4,3803,76545.70%
NVDA230324P002700002023-03-23 10:54AM EDT270.001.901.841.88-4.60-70.77%16,76510,26744.02%
NVDA230324P002725002023-03-23 10:54AM EDT272.502.772.772.81-6.09-68.74%8,5587,54043.65%
NVDA230324P002750002023-03-23 10:54AM EDT275.003.994.004.15-6.48-61.89%3,6944,07244.97%
NVDA230324P002775002023-03-23 10:51AM EDT277.506.155.605.70-5.90-48.96%1,3881,59445.56%
NVDA230324P002800002023-03-23 10:54AM EDT280.007.407.407.50-6.75-47.70%1,0611,87146.34%
NVDA230324P002825002023-03-23 10:42AM EDT282.5010.009.6510.30-7.00-41.18%5765555.23%
NVDA230324P002850002023-03-23 10:23AM EDT285.0013.3511.5512.40-5.65-29.74%2425954.83%
NVDA230324P002875002023-03-23 9:38AM EDT287.5014.5014.3015.80-5.20-26.40%13873.41%
NVDA230324P002900002023-03-23 10:44AM EDT290.0017.4516.6517.80-5.05-22.44%2210975.02%
NVDA230324P002925002023-03-22 2:01PM EDT292.5021.1618.6520.450.00-122678.52%
NVDA230324P002950002023-03-22 1:35PM EDT295.0024.3021.0522.350.00-81576.51%
NVDA230324P003000002023-03-23 9:31AM EDT300.0028.5026.0027.55-5.50-16.18%103491.16%
NVDA230324P003050002023-03-17 2:02PM EDT305.0045.0031.1032.900.00-80109.81%
NVDA230324P003100002023-03-22 11:47AM EDT310.0038.8036.0537.600.00-16116.31%
NVDA230324P003150002023-03-17 10:18AM EDT315.0052.7940.9042.500.00-40122.95%
NVDA230324P003300002023-03-17 1:47PM EDT330.0071.0056.1057.750.00-20162.50%