NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 316.55 | 0.00 | - | 2 | 3 | 70.00 | 0.04 | 0.00 | - | 2 | 82 |
| 308.30 | +308.30 | - | 4 | 0 | 80.00 | 0.02 | 0.00 | - | 1 | 1 |
| 211.68 | 0.00 | - | 1 | 1 | 100.00 | 0.01 | 0.00 | - | 1 | 15 |
| 198.29 | 0.00 | - | 1 | 8 | 110.00 | 0.01 | +0.01 | - | - | 1 |
| 148.75 | 0.00 | - | 1 | 1 | 120.00 | 0.01 | 0.00 | - | 2 | 14 |
| 178.30 | 0.00 | - | 2 | 1 | 130.00 | 0.02 | 0.00 | - | 1 | 2 |
| 246.53 | +3.06 | +1.26% | 1 | 11 | 140.00 | 0.02 | 0.00 | - | 3 | 31 |
| 241.54 | +7.04 | +3.00% | 2 | 11 | 150.00 | 0.01 | 0.00 | - | 19 | 171 |
| 229.60 | +5.94 | +2.66% | 5 | 24 | 160.00 | 0.01 | 0.00 | - | 16 | 57 |
| 214.00 | +3.92 | +1.87% | 1 | 15 | 170.00 | 0.01 | 0.00 | - | 17 | 274 |
| 214.71 | +2.32 | +1.09% | 4 | 12 | 175.00 | 0.01 | 0.00 | - | 3 | 222 |
| 209.91 | +7.57 | +3.74% | 1 | 22 | 180.00 | 0.01 | 0.00 | - | 17 | 163 |
| 198.11 | -5.99 | -2.93% | 5 | 12 | 185.00 | 0.01 | 0.00 | - | 7 | 60 |
| 198.34 | +8.63 | +4.55% | 4 | 14 | 190.00 | 0.02 | 0.00 | - | 9 | 1,080 |
| 196.70 | +8.13 | +4.31% | 3 | 7 | 195.00 | 0.01 | 0.00 | - | 3 | 124 |
| 188.04 | +4.02 | +2.18% | 10 | 57 | 200.00 | 0.01 | 0.00 | - | 37 | 803 |
| 174.18 | -4.92 | -2.75% | 1 | 6 | 205.00 | 0.01 | 0.00 | - | 240 | 359 |
| 179.58 | +4.66 | +2.66% | 2 | 30 | 210.00 | 0.01 | 0.00 | - | 3 | 637 |
| 173.42 | +87.42 | +101.65% | 4 | 9 | 215.00 | 0.01 | 0.00 | - | 239 | 785 |
| 167.98 | +3.65 | +2.22% | 15 | 35 | 220.00 | 0.01 | 0.00 | - | 781 | 1,292 |
| 164.72 | +7.02 | +4.45% | 21 | 18 | 225.00 | 0.01 | 0.00 | - | 7 | 1,463 |
| - | - | - | - | - | 227.50 | 0.01 | +0.01 | - | - | 38 |
| 150.26 | -2.29 | -1.50% | 10 | 44 | 230.00 | 0.01 | 0.00 | - | 82 | 1,093 |
| - | - | - | - | - | 232.50 | 0.01 | +0.01 | - | - | 30 |
| 155.22 | +1.31 | +0.85% | 3 | 86 | 235.00 | 0.01 | -0.02 | -66.67% | 6 | 534 |
| 144.31 | +144.31 | - | - | 2 | 237.50 | 0.01 | +0.01 | - | 2 | 42 |
| 147.84 | +6.01 | +4.24% | 2 | 28 | 240.00 | 0.01 | -0.01 | -50.00% | 20 | 919 |
| 145.36 | +145.36 | - | 4 | 4 | 242.50 | 0.03 | +0.03 | - | 2 | 542 |
| 144.80 | +11.33 | +8.49% | 8 | 24 | 245.00 | 0.01 | -0.01 | -50.00% | 59 | 774 |
| 141.76 | +141.76 | - | 1 | 26 | 247.50 | 0.02 | +0.02 | - | - | 170 |
| 139.68 | +7.18 | +5.42% | 4 | 49 | 250.00 | 0.01 | -0.01 | -50.00% | 47 | 2,261 |
| 132.08 | +132.08 | - | 2 | 24 | 252.50 | 0.01 | +0.01 | - | 63 | 482 |
| 133.72 | +6.07 | +4.76% | 11 | 107 | 255.00 | 0.01 | -0.02 | -66.67% | 97 | 980 |
| 131.20 | +4.67 | +3.69% | 4 | 16 | 257.50 | 0.01 | -0.02 | -66.67% | 69 | 420 |
| 129.86 | +7.68 | +6.29% | 9 | 491 | 260.00 | 0.01 | -0.01 | -50.00% | 89 | 2,172 |
| 108.12 | 0.00 | - | 10 | 24 | 262.50 | 0.01 | -0.05 | -83.33% | 76 | 298 |
| 124.12 | +9.12 | +7.93% | 8 | 932 | 265.00 | 0.01 | -0.02 | -66.67% | 186 | 1,213 |
| 122.25 | +19.16 | +18.59% | 6 | 17 | 267.50 | 0.01 | -0.04 | -80.00% | 575 | 696 |
| 119.01 | +8.71 | +7.90% | 25 | 927 | 270.00 | 0.01 | -0.02 | -66.67% | 365 | 2,261 |
| 111.75 | +5.03 | +4.71% | 1 | 69 | 272.50 | 0.01 | -0.04 | -80.00% | 33 | 566 |
| 113.64 | +8.19 | +7.77% | 29 | 240 | 275.00 | 0.03 | -0.03 | -50.00% | 132 | 2,582 |
| 105.53 | 0.00 | - | 14 | 46 | 277.50 | 0.02 | -0.02 | -50.00% | 26 | 624 |
| 109.79 | +11.19 | +11.35% | 71 | 1,378 | 280.00 | 0.02 | -0.03 | -60.00% | 236 | 1,611 |
| 107.17 | +2.44 | +2.33% | 15 | 162 | 282.50 | 0.02 | -0.05 | -71.43% | 167 | 436 |
| 104.89 | +8.89 | +9.26% | 34 | 1,183 | 285.00 | 0.03 | -0.05 | -62.50% | 228 | 1,538 |
| 101.83 | +6.13 | +6.41% | 28 | 158 | 287.50 | 0.02 | -0.05 | -71.43% | 139 | 711 |
| 99.51 | +8.51 | +9.35% | 280 | 1,361 | 290.00 | 0.03 | -0.05 | -62.50% | 404 | 2,643 |
| 96.71 | +10.76 | +12.52% | 16 | 186 | 292.50 | 0.03 | -0.03 | -50.00% | 68 | 699 |
| 95.01 | +10.14 | +11.95% | 421 | 1,405 | 295.00 | 0.04 | -0.04 | -50.00% | 152 | 1,089 |
| 92.05 | +9.55 | +11.58% | 112 | 564 | 297.50 | 0.05 | -0.07 | -58.33% | 1,067 | 982 |
| 90.00 | +9.75 | +12.15% | 500 | 3,429 | 300.00 | 0.05 | -0.08 | -61.54% | 2,196 | 3,796 |
| 86.27 | +8.27 | +10.60% | 41 | 851 | 302.50 | 0.04 | -0.07 | -63.64% | 161 | 622 |
| 84.50 | +9.17 | +12.17% | 104 | 1,602 | 305.00 | 0.07 | -0.06 | -46.15% | 1,195 | 1,296 |
| 82.25 | +9.04 | +12.35% | 53 | 712 | 307.50 | 0.06 | -0.08 | -57.14% | 213 | 1,063 |
| 79.95 | +9.75 | +13.89% | 210 | 6,111 | 310.00 | 0.06 | -0.12 | -66.67% | 1,570 | 3,489 |
| 76.93 | +9.78 | +14.56% | 180 | 1,406 | 312.50 | 0.06 | -0.11 | -64.71% | 175 | 1,287 |
| 74.55 | +9.55 | +14.69% | 231 | 1,479 | 315.00 | 0.08 | -0.16 | -66.67% | 1,242 | 2,068 |
| 72.50 | +72.50 | - | 32 | 306 | 317.50 | 0.08 | +0.08 | - | 314 | 729 |
| 69.20 | +9.20 | +15.33% | 426 | 2,467 | 320.00 | 0.10 | -0.23 | -69.70% | 2,873 | 2,545 |
| 66.44 | +66.44 | - | 28 | 2,126 | 322.50 | 0.10 | +0.10 | - | 290 | 381 |
| 64.57 | +9.32 | +16.87% | 263 | 1,500 | 325.00 | 0.11 | -0.25 | -69.44% | 950 | 708 |
| 62.76 | +62.76 | - | 43 | 222 | 327.50 | 0.12 | +0.12 | - | 268 | 540 |
| 60.29 | +9.88 | +19.60% | 610 | 2,944 | 330.00 | 0.13 | -0.37 | -74.00% | 3,156 | 1,290 |
| 57.46 | +57.46 | - | 20 | 929 | 332.50 | 0.17 | +0.17 | - | 534 | 416 |
| 54.72 | +9.32 | +20.53% | 276 | 1,791 | 335.00 | 0.18 | -0.50 | -73.53% | 2,287 | 592 |
| 52.55 | +52.55 | - | 70 | 351 | 337.50 | 0.21 | +0.21 | - | 612 | 410 |
| 49.98 | +8.89 | +21.64% | 798 | 1,924 | 340.00 | 0.25 | -0.75 | -75.00% | 6,256 | 2,441 |
| 47.25 | +47.25 | - | 55 | 219 | 342.50 | 0.28 | +0.28 | - | 754 | 608 |
| 45.00 | +8.80 | +24.31% | 120 | 1,424 | 345.00 | 0.35 | -1.01 | -74.26% | 3,373 | 1,185 |
| 42.65 | +42.65 | - | 90 | 176 | 347.50 | 0.41 | +0.41 | - | 1,264 | 727 |
| 39.79 | +8.02 | +25.24% | 2,671 | 4,354 | 350.00 | 0.49 | -1.45 | -74.74% | 11,713 | 4,976 |
| 36.20 | +36.20 | - | 60 | 353 | 352.50 | 0.62 | +0.62 | - | 1,280 | 467 |
| 35.93 | +7.88 | +28.09% | 618 | 2,153 | 355.00 | 0.72 | -1.98 | -73.33% | 3,557 | 1,038 |
| 34.90 | +34.90 | - | 46 | 534 | 357.50 | 0.93 | +0.93 | - | 1,231 | 734 |
| 30.63 | +6.78 | +28.43% | 978 | 983 | 360.00 | 1.10 | -2.67 | -70.82% | 6,068 | 4,528 |
| 28.47 | +28.47 | - | 198 | 229 | 362.50 | 1.37 | +1.37 | - | 1,611 | 370 |
| 26.41 | +6.14 | +30.29% | 1,170 | 1,194 | 365.00 | 1.70 | -3.50 | -67.31% | 5,061 | 1,421 |
| 24.00 | +24.00 | - | 89 | 348 | 367.50 | 1.99 | +1.99 | - | 2,602 | 631 |
| 22.03 | +5.19 | +30.82% | 2,063 | 1,513 | 370.00 | 2.48 | -4.47 | -64.32% | 12,059 | 3,109 |
| 20.60 | +20.60 | - | 445 | 424 | 372.50 | 3.15 | +3.15 | - | 2,485 | 413 |
| 18.15 | +18.15 | - | 1,463 | 743 | 375.00 | 3.65 | +3.65 | - | 6,598 | 1,080 |
| 16.54 | +16.54 | - | 1,657 | 1,731 | 377.50 | 4.48 | +4.48 | - | 3,045 | 654 |
| 14.85 | +3.35 | +29.13% | 20,735 | 5,168 | 380.00 | 5.25 | -6.25 | -54.35% | 20,013 | 1,930 |
| 13.40 | +13.40 | - | 4,393 | 1,777 | 382.50 | 6.20 | +6.20 | - | 5,132 | 1,943 |
| 11.86 | +11.86 | - | 8,986 | 2,033 | 385.00 | 7.20 | +7.20 | - | 5,557 | 2,606 |
| 10.45 | +10.45 | - | 6,728 | 1,639 | 387.50 | 8.45 | +8.45 | - | 3,453 | 912 |
| 9.30 | +1.74 | +23.02% | 22,082 | 4,467 | 390.00 | 9.65 | -7.97 | -45.23% | 3,005 | 2,345 |
| 8.25 | +8.25 | - | 2,896 | 377 | 392.50 | 11.25 | +11.25 | - | 584 | 311 |
| 7.30 | +7.30 | - | 5,409 | 1,397 | 395.00 | 12.65 | +12.65 | - | 365 | 249 |
| 6.40 | +6.40 | - | 1,823 | 872 | 397.50 | 14.23 | +14.23 | - | 158 | 101 |
| 5.60 | +0.62 | +12.45% | 34,124 | 8,179 | 400.00 | 16.02 | -8.98 | -35.92% | 1,372 | 247 |
| 4.35 | +4.35 | - | 7,237 | 1,415 | 405.00 | 19.90 | +19.90 | - | 139 | 162 |
| 3.38 | +0.05 | +1.50% | 12,123 | 3,822 | 410.00 | 23.81 | +23.81 | - | 167 | 91 |
| 2.58 | +2.58 | - | 7,399 | 5,833 | 415.00 | 27.78 | +27.78 | - | 46 | 149 |
| 2.00 | +2.00 | - | 11,300 | 3,932 | 420.00 | 32.50 | +32.50 | - | 14 | 2,105 |
| 1.60 | +1.60 | - | 6,664 | 7,876 | 425.00 | 37.00 | +37.00 | - | 7 | 5 |
| 1.28 | +1.28 | - | 3,181 | 4,203 | 430.00 | 42.86 | +42.86 | - | 13 | 11 |
| 1.08 | +1.08 | - | 1,941 | 3,101 | 435.00 | - | - | - | - | - |
| 0.85 | +0.85 | - | 3,308 | 558 | 440.00 | 52.43 | +52.43 | - | 17 | 6 |
| 0.73 | +0.73 | - | 1,253 | 351 | 445.00 | 62.38 | +62.38 | - | - | 1 |
| 0.57 | +0.57 | - | 3,656 | 1,906 | 450.00 | 60.70 | +60.70 | - | 60 | 6 |
| 0.53 | +0.53 | - | 204 | - | 455.00 | - | - | - | - | - |
| 0.42 | +0.42 | - | 2,461 | 1,168 | 460.00 | 83.50 | +83.50 | - | - | 1 |
| 0.36 | +0.36 | - | 364 | - | 465.00 | - | - | - | - | - |
| 0.31 | +0.31 | - | 1,281 | 743 | 470.00 | 84.00 | +84.00 | - | 2 | 2 |
| 0.27 | +0.27 | - | 195 | - | 475.00 | 85.45 | +85.45 | - | 10 | - |
| 0.22 | +0.22 | - | 629 | 1,076 | 480.00 | 93.10 | +93.10 | - | - | 1 |
| 0.21 | +0.21 | - | 317 | - | 485.00 | - | - | - | - | - |
| 0.16 | +0.16 | - | 1,257 | 1,422 | 490.00 | - | - | - | - | - |
| 0.13 | +0.13 | - | 1,085 | - | 495.00 | - | - | - | - | - |
| 0.12 | +0.12 | - | 5,220 | 3,952 | 500.00 | 110.00 | +110.00 | - | 5 | 17 |
| 0.09 | +0.09 | - | 18 | - | 505.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | 79 | - | 510.00 | - | - | - | - | - |
| 0.09 | +0.09 | - | 61 | - | 515.00 | - | - | - | - | - |
| 0.08 | +0.08 | - | 15 | - | 520.00 | - | - | - | - | - |
| 0.07 | +0.07 | - | 43 | - | 525.00 | - | - | - | - | - |
| 0.06 | +0.06 | - | 47 | - | 530.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 105 | - | 535.00 | - | - | - | - | - |
| 0.04 | +0.04 | - | 262 | - | 540.00 | - | - | - | - | - |
| 0.04 | +0.04 | - | 22 | - | 545.00 | - | - | - | - | - |
| 0.04 | +0.04 | - | 246 | - | 550.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 17 | - | 555.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 58 | - | 560.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 103 | - | 565.00 | 176.80 | +176.80 | - | 1 | - |
| 0.02 | +0.02 | - | 33 | - | 570.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 103 | - | 580.00 | 191.80 | +191.80 | - | 1 | - |
| 0.02 | +0.02 | - | 3 | - | 585.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | 3 | - | 590.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | 56 | - | 595.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 462 | - | 600.00 | - | - | - | - | - |
