NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
顯示:清單馬鞍式權證組合
認購期權
2023年9月15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
381.820.00-175.000.010.00-103,213
369.150.00-16510.000.010.00-100110
359.580.00-113915.000.010.00-2533
354.350.00-14520.000.030.00-101,173
208.300.00-17625.000.010.00-1537
235.750.00-13230.000.020.00-250498
126.220.00-111635.000.010.00-1013,717
172.550.00-82440.000.010.00-460
123.170.00-2545.000.020.00-1937
252.750.00-215150.000.020.00-1093,317
-----55.000.03-0.01-25.00%100248
253.510.00-56660.000.030.00-504,483
316.250.00-178265.000.030.00-32,151
243.560.00-221070.000.04+0.02+100.00%202,745
234.800.00-37375.000.040.00-601,783
300.900.00-116980.000.030.00-24914
229.620.00-529385.000.050.00-62,149
291.220.00-414190.000.06+0.03+100.00%53,801
310.700.00-127395.000.040.00-52,075
285.150.00-17180100.000.03-0.02-40.00%558,402
302.060.00-1145105.000.07+0.02+40.00%11,832
206.650.00-1150110.000.060.00-202,299
154.700.00-2226115.000.100.00-10
270.920.00-42102120.000.090.00-153,386
270.000.00-1197125.000.09-0.03-25.00%53,360
254.37-27.66-9.81%3322130.000.09-0.04-30.77%503,238
252.75-16.55-6.15%2481135.000.150.00-31,837
246.20-21.90-8.17%55803140.000.16+0.01+6.67%134,854
259.30+1.67+0.65%51,491145.000.150.00-1353,778
238.00-13.50-5.37%11,924150.000.19-0.02-9.52%39712,115
238.010.00-51,724155.000.24+0.01+4.35%155,570
251.640.00-111,956160.000.280.00-35,929
217.15-32.98-13.19%211,574165.000.30+0.05+20.00%70
212.20-21.00-9.01%71,923170.000.39+0.07+21.87%874,499
210.22-26.84-11.32%11,051175.000.43+0.07+19.44%753,147
206.80-16.72-7.48%51,493180.000.46+0.05+12.20%479,414
202.56-16.77-7.65%71,448185.000.54+0.05+10.20%105,259
192.70-20.60-9.66%521,078190.000.61+0.09+17.31%6184,236
193.00-28.02-12.68%41,511195.000.76+0.09+13.43%173,710
182.50-21.45-10.52%542,516200.000.87+0.08+10.13%3649,708
185.24-16.79-8.31%73,175205.000.95+0.15+18.75%334,301
177.10-22.90-11.45%62,261210.001.15+0.23+25.00%404,021
184.09-17.00-8.45%31,302215.001.33+0.20+17.70%442,247
170.90-27.33-13.79%32,275220.001.54+0.26+20.31%782,590
162.55-19.44-10.68%71,154225.001.77+0.36+25.53%962,154
155.08-21.89-12.37%23,027230.002.08+0.52+33.33%3083,493
155.50-16.00-9.33%71,626235.002.28+0.45+24.59%2253,412
148.50-18.00-10.81%92,022240.002.75+0.60+27.91%1993,242
154.03-7.89-4.87%1951245.003.09+0.69+28.75%2471,956
136.45-20.45-13.03%347,244250.003.53+0.83+30.74%2,1027,647
133.85-19.21-12.55%321,375255.004.10+1.05+34.43%641,675
132.35-15.65-10.57%153,129260.004.52+1.03+29.51%1900
125.12-18.90-13.12%162,951265.005.10+1.13+28.46%1086,174
124.50-15.45-11.04%112,568270.005.90+1.40+31.11%3053,264
119.44-15.64-11.58%42,687275.006.45+1.45+29.00%1311,925
110.78-20.05-15.33%425,208280.007.50+1.80+31.58%1266,694
107.33-18.97-15.02%382,166285.008.30+2.10+33.87%1110
103.30-18.69-15.32%173,879290.009.30+2.25+31.91%992,305
100.89-17.75-14.96%71,307295.0010.25+2.42+30.91%54971
94.95-18.85-16.56%3354,978300.0011.28+2.63+30.40%2892,726
91.00-19.13-17.37%42,053305.0012.50+2.80+28.87%27910
87.55-19.55-18.25%213,240310.0013.08+2.38+22.24%621,937
85.15-16.90-16.56%151,811315.0014.00+2.37+20.38%521,174
82.84-15.86-16.07%511,792320.0016.60+3.80+29.69%1271,343
79.75-16.40-17.06%512,717325.0018.00+4.10+29.50%145498
73.15-17.65-19.44%282,225330.0019.60+4.18+27.11%751,413
71.94-18.01-20.02%101,338335.0020.00+3.55+21.58%41649
71.00-13.30-15.78%392,602340.0022.70+4.40+24.04%1031,006
70.50-19.18-21.39%5695345.0023.31+3.16+15.68%8399
63.32-14.18-18.30%5,1829,258350.0026.96+5.46+25.40%2,7561,822
59.35-18.35-23.62%8910355.0027.20+4.30+18.78%3053,933
56.80-15.53-21.47%5546,182360.0031.00+6.25+25.25%1,276492
55.22-14.05-20.28%12542365.0033.59+6.39+23.49%99417
50.42-14.48-22.31%471,978370.0035.94+7.09+24.58%227471
48.10-15.80-24.73%382,651375.0036.10+4.90+15.71%221425
45.29-14.50-24.25%253781380.0041.05+7.90+23.83%4001,682
42.90-13.80-24.34%1,5531,954385.0042.70+7.00+19.61%127425
40.80-13.37-24.68%1592,207390.0045.97+7.92+20.81%1771,028
38.92-13.69-26.02%1581,618395.0049.10+9.35+23.52%11199
36.88-13.17-26.31%1,7934,098400.0052.45+9.50+22.12%4080
34.95-12.42-26.22%1451,143405.0052.10+6.31+13.78%121148
33.00-11.68-26.14%3042,302410.0056.00+7.74+16.04%154291
32.50-10.45-24.33%3742,295415.0058.55+7.05+13.69%17473
30.25-10.85-26.40%6693,567420.0060.90+6.45+11.85%85118
29.70-8.83-22.92%641,452425.0064.50+7.50+13.16%880
27.60-9.20-25.00%482,040430.0065.05+4.45+7.34%84125
27.27-7.76-22.15%1512,929435.0063.550.00-342283
23.65-9.35-28.33%1297,664440.0075.00+8.20+12.28%182
25.00-6.62-20.94%46755445.0070.70+0.95+1.36%3286
21.55-8.85-29.11%2,4522,201450.0082.80+14.15+20.61%342
22.16-6.56-22.84%44339455.0082.800.00--8
19.35-7.75-28.60%701,382460.0074.250.00-78
19.80-6.90-25.84%21263465.0078.750.00-818
17.22-7.43-30.14%68222470.0083.350.00-919
17.24-7.51-30.34%97221475.0099.800.00--0
15.42-6.73-30.38%1531,114480.00103.130.00-21
15.74-5.81-26.96%47232485.00107.800.00-40
14.29-5.81-28.91%241,801490.00221.210.00--0
14.29-5.92-29.29%471,650495.00222.320.00--0
12.50-5.87-31.95%1,1613,749500.00123.00+13.05+11.87%314
12.84-5.11-28.47%50568505.00-----
11.54-4.91-29.85%22302510.00225.800.00--0
13.02-3.43-20.85%19168515.00116.700.00-35
10.60-4.38-29.24%17246520.00232.910.00-40
9.51-5.41-36.26%321,372525.00143.600.00-1212
9.85-3.75-27.57%52127530.00232.400.00-120
9.75-3.60-26.97%67226535.00-----
9.66-3.14-24.53%70166540.00246.290.00--0
8.01-4.00-33.31%22616545.00161.150.00--9
8.00-3.03-27.47%434,182550.00168.200.00--14
8.80-1.70-16.19%7262555.00173.600.00--2
8.35-2.05-19.71%22138560.00178.100.00--19
7.30-2.28-23.80%30159565.00-----
7.70-1.35-14.92%12292570.00187.900.00--1
5.85-3.35-36.41%6973,033575.00192.200.00--28
5.50-3.73-40.41%1,13379580.00194.600.00--2
5.45-2.30-29.68%25170590.00182.360.00-228
4.85-2.15-30.71%3411,635600.00-----
4.45-1.85-29.37%18157610.00-----
4.00-2.00-33.33%1159620.00-----
4.60-0.75-14.02%527640.00-----
3.07-1.53-33.26%19102650.00-----
3.04-1.18-27.96%236660.00-----
2.53-1.68-39.90%28670.00-----
-----690.00302.470.00-5-
1.88-1.37-42.15%5646700.00-----
2.10-0.81-27.84%2018720.00-----
1.290.00-63730.00-----
1.87-1.83-49.46%18740.00-----
1.53-0.78-33.77%2105750.00-----
1.32-0.75-36.23%17314760.00-----
1.11-0.83-42.78%116589770.00-----