NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:170.00
認購期權範圍2023年6月16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
NVDA230616C001700002023-06-09 11:30AM EDT2023-06-16220.00216.20219.75+5.00+2.33%22,702252.54%
NVDA230623C001700002023-06-07 2:15PM EDT2023-06-23212.52216.35220.050.00-119193.36%
NVDA230630C001700002023-06-06 1:15PM EDT2023-06-30215.49216.60220.300.00-44167.48%
NVDA230721C001700002023-06-08 11:56AM EDT2023-07-21218.50217.15220.700.00-184128.17%
NVDA230818C001700002023-05-25 10:17AM EDT2023-08-18211.63217.80220.750.00-115103.74%
NVDA230915C001700002023-06-06 2:06PM EDT2023-09-15217.00218.65222.250.00-21,92097.62%
NVDA231020C001700002023-05-25 10:31AM EDT2023-10-20216.21219.60223.350.00-202789.71%
NVDA231117C001700002023-06-06 12:44PM EDT2023-11-17218.35220.55224.350.00-1786.00%
NVDA231215C001700002023-05-31 1:50PM EDT2023-12-15221.82221.35225.450.00-104883.01%
NVDA240119C001700002023-06-09 12:59PM EDT2024-01-19226.00222.40227.00+4.73+2.14%13,73780.44%
NVDA240315C001700002023-05-24 2:00PM EDT2024-03-15143.53224.05229.450.00-81277.28%
NVDA240621C001700002023-06-08 11:21AM EDT2024-06-21227.55226.75233.900.00-11,94773.65%
NVDA250117C001700002023-06-09 9:55AM EDT2025-01-17242.16233.50242.00+11.87+5.15%442669.42%
NVDA250620C001700002023-06-08 2:55PM EDT2025-06-20240.00237.50246.000.00-18166.36%
NVDA251219C001700002023-06-08 9:39AM EDT2025-12-19237.80243.00251.000.00-11264.63%
認沽盤範圍2023年6月16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
NVDA230616P001700002023-06-09 3:22PM EDT2023-06-160.010.000.370.00-1845,597240.82%
NVDA230623P001700002023-05-31 2:33PM EDT2023-06-230.030.000.37+0.01+50.00%2121170.31%
NVDA230630P001700002023-06-09 9:49AM EDT2023-06-300.020.000.37-0.10-83.33%1014139.06%
NVDA230721P001700002023-06-09 3:30PM EDT2023-07-210.040.000.05-0.02-33.33%271,92980.47%
NVDA230818P001700002023-06-09 9:30AM EDT2023-08-180.060.050.09-0.03-33.33%2174168.56%
NVDA230915P001700002023-06-09 10:33AM EDT2023-09-150.260.230.280.00-144,56866.89%
NVDA231020P001700002023-06-09 1:30PM EDT2023-10-200.400.330.43-0.02-4.76%7543360.45%
NVDA231117P001700002023-06-09 2:40PM EDT2023-11-170.650.590.67-0.02-2.99%4430658.96%
NVDA231215P001700002023-06-09 3:47PM EDT2023-12-150.850.810.92-0.05-5.56%2210757.10%
NVDA240119P001700002023-06-09 2:26PM EDT2024-01-191.311.191.36+0.03+2.34%87,76055.90%
NVDA240315P001700002023-06-09 1:26PM EDT2024-03-152.011.982.14-0.14-6.51%117554.54%
NVDA240621P001700002023-06-09 3:26PM EDT2024-06-213.513.353.70-0.09-2.50%42,26152.43%
NVDA250117P001700002023-06-09 11:38AM EDT2025-01-177.106.907.40-0.13-1.80%21,03950.42%
NVDA250620P001700002023-06-09 11:37AM EDT2025-06-209.307.0011.40-0.20-2.11%422550.92%
NVDA251219P001700002023-06-09 9:58AM EDT2025-12-1912.009.5514.85-0.33-2.68%102449.74%