香港股市 將在 9 小時 30 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
188.70+1.61 (+0.86%)
市場開市。 截至 12:00PM EDT。
價內期權
認購期權範圍2022年8月19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
NVDA220819C000550002022-08-15 11:19AM EDT55.00131.85133.40133.70+13.25+11.17%138350.00%
NVDA220819C000600002022-08-15 10:27AM EDT60.00127.40128.85128.80+9.05+7.65%1925403.91%
NVDA220819C000650002022-08-15 9:40AM EDT65.00123.25123.85124.10+6.80+5.84%318417.97%
NVDA220819C000700002022-08-10 11:05AM EDT70.00107.05118.05119.050.00-2335404.69%
NVDA220819C000750002022-08-10 12:06PM EDT75.00104.85112.85114.050.00-109378.52%
NVDA220819C000800002022-08-10 3:30PM EDT80.00100.84108.05109.150.00-2825367.97%
NVDA220819C000850002022-08-12 11:02AM EDT85.00100.15103.15104.050.00-119330.86%
NVDA220819C000900002022-08-11 3:48PM EDT90.0089.0098.4099.200.00-5104260.94%
NVDA220819C000950002022-08-15 11:06AM EDT95.0092.3593.4593.75+13.20+16.68%3115225.00%
NVDA220819C001000002022-08-11 2:07PM EDT100.0080.8988.3589.350.00-183238.28%
NVDA220819C001050002022-08-15 11:12AM EDT105.0081.2583.5084.55+12.35+17.92%1132247.85%
NVDA220819C001100002022-08-11 11:31AM EDT110.0073.3578.6079.100.00-2199205.86%
NVDA220819C001150002022-08-10 3:42PM EDT115.0065.5573.3073.800.00-16180180.47%
NVDA220819C001200002022-08-15 10:20AM EDT120.0066.8568.4069.05+1.15+1.75%7214142.19%
NVDA220819C001250002022-08-11 1:02PM EDT125.0056.8563.3563.850.00-1223161.33%
NVDA220819C001300002022-08-15 11:36AM EDT130.0058.3558.4059.00+5.40+10.20%524450.00%
NVDA220819C001350002022-08-11 12:27PM EDT135.0046.6053.4554.400.00-3403142.97%
NVDA220819C001370002022-08-15 11:33AM EDT137.0051.1751.1051.80+3.71+7.82%1118122.07%
NVDA220819C001380002022-08-10 10:21AM EDT138.0035.5050.2051.150.00--19151.76%
NVDA220819C001390002022-08-10 10:34AM EDT139.0035.3549.2550.100.00--24145.70%
NVDA220819C001400002022-08-12 3:00PM EDT140.0046.2548.2548.900.00-21,177126.95%
NVDA220819C001410002022-08-11 11:31AM EDT141.0042.3047.3048.100.00--2250.00%
NVDA220819C001420002022-08-10 11:29AM EDT142.0035.8046.2546.950.00--9126.17%
NVDA220819C001430002022-08-11 12:29PM EDT143.0038.7545.3545.900.00--31119.14%
NVDA220819C001440002022-08-11 2:41PM EDT144.0036.9044.3045.200.00-44496.09%
NVDA220819C001450002022-08-12 2:16PM EDT145.0040.7043.2543.950.00-303,418118.16%
NVDA220819C001460002022-08-12 12:11PM EDT146.0038.6842.2042.900.00-1146111.33%
NVDA220819C001470002022-08-15 10:24AM EDT147.0039.5541.4042.10+5.25+15.31%42989.45%
NVDA220819C001480002022-08-12 12:26PM EDT148.0037.3440.3540.850.00-353101.56%
NVDA220819C001490002022-08-11 2:10PM EDT149.0032.3539.1039.900.00-1565103.71%
NVDA220819C001500002022-08-15 11:28AM EDT150.0037.7238.4038.90+1.42+3.91%820,774101.17%
NVDA220819C001525002022-08-15 11:05AM EDT152.5034.8036.2036.60+0.60+1.75%211194.92%
NVDA220819C001550002022-08-15 10:49AM EDT155.0032.3233.5033.80+0.60+1.89%269,08879.69%
NVDA220819C001575002022-08-15 11:06AM EDT157.5029.9030.9031.45+1.10+3.82%532685.94%
NVDA220819C001600002022-08-15 11:13AM EDT160.0026.4028.5028.90-0.95-3.47%5414,34676.56%
NVDA220819C001625002022-08-12 12:23PM EDT162.5022.9225.9026.300.00-11275562.89%
NVDA220819C001650002022-08-15 11:43AM EDT165.0023.8223.6524.40+1.77+8.03%694,40570.80%
NVDA220819C001675002022-08-15 11:35AM EDT167.5021.0021.2521.70+1.56+8.02%191,03362.21%
NVDA220819C001700002022-08-15 11:36AM EDT170.0018.8518.7519.05+1.45+8.33%4628,85152.34%
NVDA220819C001725002022-08-15 11:35AM EDT172.5016.3616.4016.90+1.13+7.42%311,52855.57%
NVDA220819C001750002022-08-15 11:44AM EDT175.0014.4514.2014.30+1.30+9.89%3654,41951.42%
NVDA220819C001775002022-08-15 11:36AM EDT177.5011.8511.8512.20+0.78+7.05%5842,72650.15%
NVDA220819C001800002022-08-15 11:39AM EDT180.0010.0210.0510.25+0.87+9.51%71617,16652.66%
NVDA220819C001825002022-08-15 11:45AM EDT182.508.288.208.30+0.90+12.20%7872,79451.76%
NVDA220819C001850002022-08-15 11:44AM EDT185.006.476.406.50+0.68+11.74%3,47710,07450.49%
NVDA220819C001875002022-08-15 11:44AM EDT187.505.004.905.00+0.55+12.36%7,7953,51249.81%
NVDA220819C001900002022-08-15 11:45AM EDT190.003.763.703.75+0.44+13.25%21,53111,50349.41%
NVDA220819C001925002022-08-15 11:45AM EDT192.502.702.692.70+0.33+13.92%20,1423,80348.76%
NVDA220819C001950002022-08-15 11:45AM EDT195.001.911.851.87+0.26+15.76%21,5618,02548.10%
NVDA220819C001975002022-08-15 11:44AM EDT197.501.251.231.25+0.13+11.61%5,0363,18047.56%
NVDA220819C002000002022-08-15 11:45AM EDT200.000.870.840.86+0.10+12.99%19,51718,52248.19%
NVDA220819C002025002022-08-15 11:45AM EDT202.500.580.550.57+0.07+13.73%2,2241,97748.54%
NVDA220819C002050002022-08-15 11:45AM EDT205.000.370.360.37+0.03+8.82%5,1215,45348.88%
NVDA220819C002075002022-08-15 11:43AM EDT207.500.220.230.24-0.01-4.35%8851,05249.41%
NVDA220819C002100002022-08-15 11:44AM EDT210.000.140.140.15-0.02-12.50%1,6676,29649.71%
NVDA220819C002125002022-08-15 11:39AM EDT212.500.110.100.11-0.01-8.33%39446151.07%
NVDA220819C002150002022-08-15 11:40AM EDT215.000.060.060.07-0.03-33.33%2,1944,13051.37%
NVDA220819C002200002022-08-15 11:42AM EDT220.000.030.030.04-0.02-40.00%2,1705,84854.69%
NVDA220819C002250002022-08-15 11:23AM EDT225.000.020.010.02-0.01-33.33%1512,64256.25%
NVDA220819C002300002022-08-15 11:11AM EDT230.000.010.010.02-0.01-50.00%912,64062.50%
NVDA220819C002350002022-08-15 10:28AM EDT235.000.010.000.010.00-1412,22762.50%
NVDA220819C002400002022-08-15 11:39AM EDT240.000.010.000.010.00-482,86667.19%
NVDA220819C002450002022-08-12 3:38PM EDT245.000.010.000.010.00-213,22971.88%
NVDA220819C002500002022-08-15 9:54AM EDT250.000.010.000.010.00-12,90378.13%
NVDA220819C002550002022-08-11 10:10AM EDT255.000.010.000.010.00-287181.25%
NVDA220819C002600002022-08-12 11:22AM EDT260.000.010.000.010.00-23,65687.50%
NVDA220819C002650002022-08-12 10:26AM EDT265.000.010.000.010.00-151590.63%
NVDA220819C002700002022-08-11 9:31AM EDT270.000.010.000.010.00-11,08496.88%
NVDA220819C002750002022-08-05 9:30AM EDT275.000.020.000.010.00-101,214100.00%
NVDA220819C002800002022-08-12 9:46AM EDT280.000.010.000.010.00-11,441106.25%
NVDA220819C002850002022-08-09 1:20PM EDT285.000.010.000.010.00-11,317109.38%
NVDA220819C002900002022-08-12 9:46AM EDT290.000.010.000.010.00-11,236112.50%
NVDA220819C002950002022-07-25 3:26PM EDT295.000.010.000.010.00-15715118.75%
NVDA220819C003000002022-08-12 9:47AM EDT300.000.010.000.010.00-12,519121.88%
NVDA220819C003050002022-08-09 11:49AM EDT305.000.010.000.010.00-2593125.00%
NVDA220819C003100002022-08-02 2:55PM EDT310.000.010.000.010.00-10755128.13%
NVDA220819C003150002022-08-08 9:35AM EDT315.000.010.000.000.00-283750.00%
NVDA220819C003200002022-08-09 11:49AM EDT320.000.010.000.010.00-5665137.50%
NVDA220819C003250002022-08-02 9:30AM EDT325.000.020.000.010.00-3477140.63%
NVDA220819C003300002022-08-09 11:48AM EDT330.000.010.000.010.00-13537143.75%
NVDA220819C003350002022-07-18 9:49AM EDT335.000.010.000.010.00-1486146.88%
NVDA220819C003400002022-08-09 9:51AM EDT340.000.010.000.010.00-1852150.00%
NVDA220819C003450002022-07-20 11:02AM EDT345.000.020.000.010.00-10208156.25%
NVDA220819C003500002022-08-05 9:29AM EDT350.000.020.000.010.00-31,527156.25%
NVDA220819C003600002022-08-11 12:33PM EDT360.000.010.000.010.00-1631162.50%
NVDA220819C003700002022-06-17 11:59AM EDT370.000.010.000.020.00-2325178.13%
NVDA220819C003800002022-06-28 2:57PM EDT380.000.010.000.010.00-10619175.00%
NVDA220819C003900002022-06-27 1:21PM EDT390.000.020.000.060.00-2351210.16%
NVDA220819C004000002022-08-09 11:50AM EDT400.000.010.000.010.00-3652187.50%
NVDA220819C004100002022-06-02 10:28AM EDT410.000.030.000.060.00-1561223.44%
NVDA220819C004200002022-07-18 11:15AM EDT420.000.010.000.010.00-1107196.88%
NVDA220819C004400002022-07-07 2:29PM EDT440.000.010.000.010.00-1169209.38%
NVDA220819C004600002022-06-24 11:14AM EDT460.000.020.000.050.00-117248.44%
NVDA220819C004800002022-05-09 10:52AM EDT480.000.100.000.100.00-4139274.22%
NVDA220819C005000002022-06-24 11:14AM EDT500.000.020.000.010.00-1342237.50%
NVDA220819C005200002022-05-18 3:25PM EDT520.000.010.000.100.00-10101294.53%
NVDA220819C005400002022-08-12 10:07AM EDT540.000.010.000.010.00-1327256.25%
認沽盤範圍2022年8月19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
NVDA220819P000550002022-08-02 11:08AM EDT55.000.010.000.010.00-139318.75%
NVDA220819P000600002022-07-13 2:02PM EDT60.000.010.000.010.00-332300.00%
NVDA220819P000650002022-08-10 2:21PM EDT65.000.010.000.000.00-10,92910,95050.00%
NVDA220819P000700002022-08-09 11:49AM EDT70.000.010.000.010.00-4146262.50%
NVDA220819P000750002022-08-01 11:04AM EDT75.000.010.000.010.00-4366243.75%
NVDA220819P000800002022-08-01 10:51AM EDT80.000.010.000.010.00-3686225.00%
NVDA220819P000850002022-08-09 11:49AM EDT85.000.010.000.010.00-102628212.50%
NVDA220819P000900002022-08-15 9:30AM EDT90.000.010.000.010.00-1384193.75%
NVDA220819P000950002022-08-10 10:27AM EDT95.000.010.000.010.00-1265181.25%
NVDA220819P001000002022-08-11 1:27PM EDT100.000.010.000.010.00-102,212168.75%
NVDA220819P001050002022-08-09 3:01PM EDT105.000.010.000.010.00-21,124156.25%
NVDA220819P001100002022-08-15 10:13AM EDT110.000.010.000.010.00-102,116143.75%
NVDA220819P001150002022-08-11 2:01PM EDT115.000.010.000.010.00-501,449134.38%
NVDA220819P001200002022-08-15 10:48AM EDT120.000.010.000.010.00-63,657125.00%
NVDA220819P001250002022-08-15 10:56AM EDT125.000.010.000.010.00-42,994112.50%
NVDA220819P001300002022-08-15 10:57AM EDT130.000.010.000.010.00-924,049103.13%
NVDA220819P001350002022-08-15 10:01AM EDT135.000.010.000.01-0.01-50.00%46,46793.75%
NVDA220819P001370002022-08-15 9:55AM EDT137.000.01-0.010.00-36295.31%
NVDA220819P001380002022-08-15 9:56AM EDT138.000.01-0.01-0.01-50.00%41292.19%
NVDA220819P001390002022-08-15 11:12AM EDT139.000.010.000.01-0.01-50.00%102584.38%
NVDA220819P001400002022-08-15 11:43AM EDT140.000.010.010.02-0.01-50.00%756,63192.19%
NVDA220819P001410002022-08-12 12:48PM EDT141.000.010.010.020.00--1490.63%
NVDA220819P001420002022-08-12 11:44AM EDT142.000.020.010.020.00--588.28%
NVDA220819P001430002022-08-12 11:06AM EDT143.000.020.010.020.00--285.94%
NVDA220819P001440002022-08-15 11:10AM EDT144.000.010.010.02-0.02-66.67%699984.38%
NVDA220819P001450002022-08-15 10:32AM EDT145.000.020.010.02-0.02-50.00%507,34682.03%
NVDA220819P001460002022-08-15 10:58AM EDT146.000.020.010.020.00-5934680.47%
NVDA220819P001470002022-08-12 3:34PM EDT147.000.030.010.020.00-7070878.13%
NVDA220819P001480002022-08-15 11:03AM EDT148.000.020.020.03-0.01-33.33%81,50980.47%
NVDA220819P001490002022-08-15 9:43AM EDT149.000.020.020.03-0.02-50.00%41,38978.91%
NVDA220819P001500002022-08-15 11:25AM EDT150.000.030.020.03-0.01-25.00%57729,04176.56%
NVDA220819P001525002022-08-15 11:23AM EDT152.500.040.030.04-0.01-20.00%1241,77274.22%
NVDA220819P001550002022-08-15 11:36AM EDT155.000.030.030.04-0.02-40.00%12712,09269.53%
NVDA220819P001575002022-08-15 11:20AM EDT157.500.050.040.05-0.03-37.50%772,33766.41%
NVDA220819P001600002022-08-15 11:45AM EDT160.000.060.050.06-0.06-50.00%70319,39162.89%
NVDA220819P001625002022-08-15 11:37AM EDT162.500.070.060.07-0.09-56.25%2044,34258.98%
NVDA220819P001650002022-08-15 11:44AM EDT165.000.090.090.10-0.13-59.09%1,1386,99256.84%
NVDA220819P001675002022-08-15 11:43AM EDT167.500.140.140.15-0.17-54.84%7654,01055.08%
NVDA220819P001700002022-08-15 11:43AM EDT170.000.210.210.22-0.24-53.33%3,11512,89853.13%
NVDA220819P001725002022-08-15 11:45AM EDT172.500.300.310.32-0.36-54.55%2,8204,33251.07%
NVDA220819P001750002022-08-15 11:44AM EDT175.000.490.500.51-0.48-49.48%5,3008,72850.24%
NVDA220819P001775002022-08-15 11:43AM EDT177.500.810.750.76-0.58-41.73%3,2633,03848.83%
NVDA220819P001800002022-08-15 11:45AM EDT180.001.161.161.18-0.80-40.82%16,03617,97548.34%
NVDA220819P001825002022-08-15 11:44AM EDT182.501.731.711.73-0.96-35.69%3,8593,89347.41%
NVDA220819P001850002022-08-15 11:44AM EDT185.002.492.522.54-1.16-31.78%11,9416,55547.34%
NVDA220819P001875002022-08-15 11:45AM EDT187.503.453.503.60-1.31-27.52%5,2861,22847.51%
NVDA220819P001900002022-08-15 11:43AM EDT190.004.904.704.80-1.15-19.01%3,3955,14246.58%
NVDA220819P001925002022-08-15 11:45AM EDT192.506.156.156.25-1.90-23.60%29972945.75%
NVDA220819P001950002022-08-15 11:44AM EDT195.007.957.807.90-1.65-17.19%2691,79944.46%
NVDA220819P001975002022-08-15 11:43AM EDT197.5010.0010.0510.15-1.90-15.97%6032549.12%
NVDA220819P002000002022-08-15 11:31AM EDT200.0012.8012.1012.40-1.45-10.18%1373,75852.52%
NVDA220819P002025002022-08-15 10:56AM EDT202.5016.1514.0514.70-1.46-8.29%1326455.62%
NVDA220819P002050002022-08-15 11:33AM EDT205.0017.2316.5017.05-1.77-9.32%6057151.95%
NVDA220819P002075002022-08-15 11:02AM EDT207.5020.7518.6019.20-1.66-7.41%1118955.18%
NVDA220819P002100002022-08-15 11:15AM EDT210.0023.8021.1521.75+0.25+1.06%271,44062.01%
NVDA220819P002125002022-08-15 11:00AM EDT212.5026.0523.5024.15-8.30-24.16%45163.62%
NVDA220819P002150002022-08-15 10:14AM EDT215.0027.9526.3026.70-1.05-3.62%498561.52%
NVDA220819P002200002022-08-15 11:00AM EDT220.0033.7531.0031.90-0.05-0.15%13266.89%
NVDA220819P002250002022-08-11 3:24PM EDT225.0045.6036.2036.800.00-232678.42%
NVDA220819P002300002022-08-15 10:56AM EDT230.0043.2041.5042.20-1.80-4.00%37103.91%
NVDA220819P002350002022-08-15 11:09AM EDT235.0048.5045.8546.65-2.65-5.18%6122103.32%
NVDA220819P002400002022-08-15 11:09AM EDT240.0053.4550.9551.65-6.80-11.29%5350.00%
NVDA220819P002450002022-08-15 11:09AM EDT245.0058.5056.3056.65-6.80-10.41%519106.45%
NVDA220819P002500002022-08-15 11:00AM EDT250.0063.7061.0061.90-6.50-9.26%1123110.94%
NVDA220819P002550002022-08-10 10:03AM EDT255.0079.4066.1566.900.00-2015124.41%
NVDA220819P002600002022-08-12 12:46PM EDT260.0075.0570.8571.850.00-120108.20%
NVDA220819P002650002022-08-10 3:31PM EDT265.0083.9076.0077.100.00-5553139.65%
NVDA220819P002700002022-08-12 3:50PM EDT270.0083.1781.1081.600.00-147119.14%
NVDA220819P002750002022-08-11 3:28PM EDT275.0095.5585.9586.900.00-950138.48%
NVDA220819P002800002022-08-11 3:30PM EDT280.00100.2090.6591.900.00-78181.54%
NVDA220819P002850002022-08-11 10:10AM EDT285.0098.6596.2096.700.00-23153.13%
NVDA220819P002900002022-08-10 9:43AM EDT290.00115.60100.30101.850.00-41191.41%
NVDA220819P002950002022-08-11 12:30PM EDT295.00113.00105.55108.250.00-110200.39%
NVDA220819P003000002022-08-11 9:35AM EDT300.00119.15110.90112.150.00-22178.13%
NVDA220819P003050002022-08-11 9:46AM EDT305.00121.50116.15117.650.00-31212.21%
NVDA220819P003100002022-08-11 2:09PM EDT310.00128.85121.10121.800.00-233178.91%
NVDA220819P003150002022-08-11 3:28PM EDT315.00135.50125.85126.650.00-97205.86%
NVDA220819P003200002022-08-10 10:24AM EDT320.00145.85130.90131.800.00-144167.19%
NVDA220819P003250002022-08-15 10:56AM EDT325.00138.10136.20136.55-7.25-4.99%64178.91%
NVDA220819P003300002022-08-11 2:16PM EDT330.00148.85141.05141.650.00-197175.78%
NVDA220819P003350002022-08-10 9:30AM EDT335.00158.05145.95147.000.00-100206.25%
NVDA220819P003400002022-05-16 3:44PM EDT340.00167.43172.40176.750.00-50650.34%
NVDA220819P003450002022-08-10 9:30AM EDT345.00168.05155.05157.800.00-14206.64%
NVDA220819P003500002022-08-10 9:34AM EDT350.00175.05159.30162.550.00-11293.46%
NVDA220819P003600002022-08-10 9:47AM EDT360.00185.00169.55173.600.00-50241.02%
NVDA220819P003700002022-08-10 3:47PM EDT370.00189.25180.10182.550.00-65193.75%
NVDA220819P003800002022-08-15 9:34AM EDT380.00190.05190.35193.15-14.75-7.20%13275.20%
NVDA220819P003900002022-08-10 11:24AM EDT390.00212.45199.90202.000.00-94302.34%
NVDA220819P004000002022-08-10 3:47PM EDT400.00219.25209.95212.600.00--5343.36%
NVDA220819P004100002022-08-11 2:35PM EDT410.00229.05219.85222.500.00-122347.27%
NVDA220819P004200002022-08-10 9:59AM EDT420.00244.95229.20233.100.00--2381.64%
NVDA220819P004400002022-08-10 11:00AM EDT440.00263.65250.50252.100.00--1100.00%
NVDA220819P004600002022-08-10 11:25AM EDT460.00282.45270.75272.900.00--6341.99%
NVDA220819P004800002022-08-11 9:35AM EDT480.00299.05291.00293.100.00--3373.05%
NVDA220819P005000002022-08-15 10:06AM EDT500.00311.55310.95311.20-12.85-3.96%1830.00%
NVDA220819P005200002022-08-15 11:06AM EDT520.00332.70331.15331.45-9.05-2.65%211200.00%
NVDA220819P005400002022-08-15 10:43AM EDT540.00351.95350.95351.20-9.95-2.75%6360.00%