NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:185.00
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
NVDA230609C001850002023-06-07 11:17AM EDT2023-06-09199.83188.25191.80-0.24-0.12%117335.74%
NVDA230616C001850002023-06-07 3:45PM EDT2023-06-16190.73188.70191.90-11.27-5.58%191,859202.15%
NVDA230623C001850002023-06-05 10:34AM EDT2023-06-23205.55188.50192.200.00-17157.08%
NVDA230630C001850002023-06-06 1:47PM EDT2023-06-30201.80188.80192.400.00-111139.55%
NVDA230721C001850002023-06-06 1:06PM EDT2023-07-21199.52189.35193.000.00-1091111.28%
NVDA230818C001850002023-06-07 3:45PM EDT2023-08-18192.48190.30193.80-16.72-7.99%11995.75%
NVDA230915C001850002023-06-05 3:37PM EDT2023-09-15211.17191.10194.800.00-11,44987.32%
NVDA231020C001850002023-06-05 12:27PM EDT2023-10-20210.80192.40196.000.00-23881.23%
NVDA231117C001850002023-06-07 11:49AM EDT2023-11-17205.54193.55197.30+2.74+1.35%21878.63%
NVDA231215C001850002023-06-02 2:10PM EDT2023-12-15213.98194.80198.500.00-3876.57%
NVDA240119C001850002023-06-07 3:32PM EDT2024-01-19200.32196.40199.85-9.87-4.70%23,29774.40%
NVDA240315C001850002023-05-30 10:27AM EDT2024-03-15235.34198.30202.850.00-18372.05%
NVDA240621C001850002023-06-02 10:05AM EDT2024-06-21224.00201.65208.000.00-11,05869.38%
NVDA250117C001850002023-06-06 3:37PM EDT2025-01-17224.52209.35217.850.00-862666.42%
NVDA250620C001850002023-06-06 2:47PM EDT2025-06-20232.25214.50223.000.00-215564.37%
NVDA251219C001850002023-06-01 12:06PM EDT2025-12-19243.50220.50229.900.00-112163.36%
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
NVDA230609P001850002023-06-06 9:37AM EDT2023-06-090.010.000.010.00-1084231.25%
NVDA230616P001850002023-06-02 1:20PM EDT2023-06-160.010.000.050.00-93,419142.97%
NVDA230623P001850002023-05-25 3:42PM EDT2023-06-230.050.000.190.00-117124.61%
NVDA230630P001850002023-05-24 3:18PM EDT2023-06-300.180.000.380.00-2165113.38%
NVDA230721P001850002023-06-06 12:37PM EDT2023-07-210.070.050.390.00-432,96884.28%
NVDA230818P001850002023-06-07 12:05PM EDT2023-08-180.150.110.15+0.01+7.14%3319362.21%
NVDA230915P001850002023-06-07 10:31AM EDT2023-09-150.380.380.460.00-285,25661.23%
NVDA231020P001850002023-06-07 12:46PM EDT2023-10-200.640.630.72+0.04+6.67%22,10756.54%
NVDA231117P001850002023-06-07 2:49PM EDT2023-11-171.051.041.17+0.08+8.25%11,40755.76%
NVDA231215P001850002023-06-07 11:19AM EDT2023-12-151.371.391.54+0.02+1.48%129354.16%
NVDA240119P001850002023-06-07 2:47PM EDT2024-01-192.032.072.17+0.05+2.53%34,03553.44%
NVDA240315P001850002023-06-07 10:30AM EDT2024-03-152.853.053.35-1.20-29.63%27852.19%
NVDA240621P001850002023-06-07 1:34PM EDT2024-06-215.005.005.35+0.13+2.67%32,46750.40%
NVDA250117P001850002023-06-07 12:58PM EDT2025-01-179.509.4510.850.00-188649.92%
NVDA250620P001850002023-06-07 3:40PM EDT2025-06-2012.5010.9014.15-2.45-16.39%110048.55%
NVDA251219P001850002023-05-26 10:37AM EDT2025-12-1916.5014.3016.500.00-211345.97%