NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:150.00
認購期權範圍2023年6月9日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230609C001500002023-06-02 1:07PM EDT2023-06-09244.40241.85245.15+87.33+55.60%21285.55%
NVDA230616C001500002023-06-02 3:38PM EDT2023-06-16243.48241.55245.65-0.52-0.21%108,099211.13%
NVDA230630C001500002023-05-17 10:27AM EDT2023-06-30148.72242.05246.250.00--1171.29%
NVDA230707C001500002023-05-26 12:23PM EDT2023-07-07237.00241.95245.700.00-11143.12%
NVDA230721C001500002023-06-02 12:29PM EDT2023-07-21247.05242.45246.60+7.60+3.17%10161137.11%
NVDA230818C001500002023-06-01 2:43PM EDT2023-08-18250.86243.60247.450.00-150121.51%
NVDA230915C001500002023-06-01 3:02PM EDT2023-09-15251.00244.05248.100.00-11,924108.63%
NVDA231020C001500002023-06-01 1:42PM EDT2023-10-20250.07244.90248.900.00-42999.33%
NVDA231117C001500002023-05-19 12:28PM EDT2023-11-17169.10245.65249.700.00-13394.68%
NVDA231215C001500002023-05-30 3:05PM EDT2023-12-15257.82246.10249.600.00-1388.44%
NVDA240119C001500002023-06-02 1:00PM EDT2024-01-19249.68248.00251.25-3.32-1.31%37,34288.23%
NVDA240315C001500002023-05-17 10:05AM EDT2024-03-15155.75247.80253.000.00-411281.54%
NVDA240621C001500002023-05-31 3:19PM EDT2024-06-21243.00251.85255.600.00-93,21778.38%
NVDA250117C001500002023-06-01 2:32PM EDT2025-01-17265.02256.80262.950.00-33,57473.16%
NVDA250620C001500002023-06-02 3:59PM EDT2025-06-20264.75259.80268.45-0.25-0.09%11,04470.83%
NVDA251219C001500002023-05-31 3:54PM EDT2025-12-19265.60264.50273.50+10.60+4.16%15469.02%
認沽盤範圍2023年6月9日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230609P001500002023-05-25 1:34PM EDT2023-06-090.010.000.010.00-696200.00%
NVDA230616P001500002023-06-02 1:08PM EDT2023-06-160.010.000.01-0.02-66.67%2017,169143.75%
NVDA230623P001500002023-05-25 11:24AM EDT2023-06-230.080.000.370.00-11120160.74%
NVDA230630P001500002023-05-25 9:49AM EDT2023-06-300.090.000.040.00-251112.50%
NVDA230721P001500002023-06-02 3:53PM EDT2023-07-210.020.010.08-0.01-33.33%112,81891.02%
NVDA230818P001500002023-06-02 2:10PM EDT2023-08-180.060.060.08-0.01-14.29%1646175.78%
NVDA230915P001500002023-06-02 3:35PM EDT2023-09-150.200.160.22+0.01+5.26%5512,24872.12%
NVDA231020P001500002023-06-02 10:27AM EDT2023-10-200.300.250.330.00-777765.72%
NVDA231117P001500002023-06-02 9:34AM EDT2023-11-170.360.380.49-0.11-23.40%319263.18%
NVDA231215P001500002023-06-02 3:54PM EDT2023-12-150.590.530.67-0.11-15.71%649461.18%
NVDA240119P001500002023-06-02 3:59PM EDT2024-01-190.900.900.98-0.15-14.29%71125,83860.28%
NVDA240315P001500002023-06-02 1:22PM EDT2024-03-151.541.401.60-0.01-0.65%214758.42%
NVDA240621P001500002023-06-02 3:32PM EDT2024-06-212.602.452.65-0.05-1.89%542,76455.68%
NVDA250117P001500002023-06-02 3:59PM EDT2025-01-174.954.455.50-0.25-4.81%443,72451.78%
NVDA250620P001500002023-05-31 3:02PM EDT2025-06-207.795.559.000.00-3524750.78%
NVDA251219P001500002023-06-02 2:16PM EDT2025-12-199.938.059.95+0.98+10.95%238249.70%