NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:180.00
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
NVDA230609C001800002023-06-09 1:02PM EDT2023-06-09209.19210.75211.00-1.46-0.69%72050.00%
NVDA230616C001800002023-06-09 1:17PM EDT2023-06-16210.86209.50212.80+11.01+5.51%54,388207.42%
NVDA230623C001800002023-06-05 1:28PM EDT2023-06-23211.40210.35212.900.00-4043182.18%
NVDA230630C001800002023-05-24 11:35AM EDT2023-06-30120.35210.30213.200.00--1154.59%
NVDA230714C001800002023-06-07 10:47AM EDT2023-07-14205.50209.90213.300.00-16116.85%
NVDA230721C001800002023-06-07 3:21PM EDT2023-07-21199.03209.70213.450.00-5352106.25%
NVDA230818C001800002023-06-06 1:07PM EDT2023-08-18204.58210.55214.250.00-51995.34%
NVDA230915C001800002023-06-06 10:05AM EDT2023-09-15213.40212.40215.400.00-31,51892.90%
NVDA231020C001800002023-06-01 3:18PM EDT2023-10-20223.00212.85216.500.00-13584.06%
NVDA231117C001800002023-06-06 12:53PM EDT2023-11-17210.17214.80217.400.00-1882.57%
NVDA231215C001800002023-06-08 9:59AM EDT2023-12-15208.28215.05218.400.00-31478.47%
NVDA240119C001800002023-06-09 12:11PM EDT2024-01-19216.00217.10220.25+2.43+1.14%33,76877.95%
NVDA240315C001800002023-06-07 3:49PM EDT2024-03-15204.30217.80222.850.00-41873.73%
NVDA240621C001800002023-06-09 1:28PM EDT2024-06-21223.98222.90226.45+4.44+2.02%12,52171.58%
NVDA250117C001800002023-06-06 2:52PM EDT2025-01-17228.44230.45235.050.00-499567.89%
NVDA250620C001800002023-06-09 10:59AM EDT2025-06-20239.00233.65240.75+11.50+5.05%122865.18%
NVDA251219C001800002023-05-30 11:27AM EDT2025-12-19263.76238.90246.000.00-22763.25%
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
NVDA230609P001800002023-05-30 1:43PM EDT2023-06-090.020.000.010.00-18118437.50%
NVDA230616P001800002023-06-08 3:04PM EDT2023-06-160.010.000.010.00-47,032153.13%
NVDA230623P001800002023-06-06 3:49PM EDT2023-06-230.010.000.020.00-493118.75%
NVDA230630P001800002023-06-08 1:01PM EDT2023-06-300.010.010.030.00-594103.13%
NVDA230721P001800002023-06-08 1:15PM EDT2023-07-210.070.030.060.00-1012,57779.30%
NVDA230818P001800002023-06-09 10:01AM EDT2023-08-180.100.070.10-0.01-9.09%2887365.53%
NVDA230915P001800002023-06-09 12:32PM EDT2023-09-150.330.300.32+0.03+10.00%299,43364.40%
NVDA231020P001800002023-06-09 12:45PM EDT2023-10-200.550.470.54+0.04+7.84%221,33859.13%
NVDA231117P001800002023-06-07 3:57PM EDT2023-11-170.940.770.860.00-279357.72%
NVDA231215P001800002023-06-09 10:19AM EDT2023-12-151.061.061.17-0.08-7.02%236056.07%
NVDA240119P001800002023-06-09 12:45PM EDT2024-01-191.701.591.70+0.03+1.80%87,59355.15%
NVDA240315P001800002023-06-09 10:41AM EDT2024-03-152.502.482.63-0.21-7.75%312953.74%
NVDA240621P001800002023-06-09 12:25PM EDT2024-06-214.324.104.35-0.19-4.21%61,49551.63%
NVDA250117P001800002023-06-08 10:08AM EDT2025-01-179.608.108.750.00-191750.02%
NVDA250620P001800002023-06-08 3:10PM EDT2025-06-209.809.7511.500.00-734448.36%
NVDA251219P001800002023-06-08 3:08PM EDT2025-12-1914.2012.2515.100.00-3014647.41%