NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:190.00
認購期權範圍2023年6月2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
NVDA230602C001900002023-05-26 2:50PM EDT2023-06-02198.34198.00200.95+8.63+4.55%414178.13%
NVDA230609C001900002023-05-19 3:04PM EDT2023-06-09123.60198.35201.000.00-311158.01%
NVDA230616C001900002023-05-26 3:37PM EDT2023-06-16200.15198.35201.35+9.75+5.12%165,132137.50%
NVDA230623C001900002023-05-23 10:32AM EDT2023-06-23122.20198.70201.700.00-23129.83%
NVDA230630C001900002023-05-24 10:50AM EDT2023-06-30109.50198.05202.050.00-23111.82%
NVDA230721C001900002023-05-26 1:40PM EDT2023-07-21198.33199.20202.60+4.38+2.26%3152101.64%
NVDA230818C001900002023-05-25 11:39AM EDT2023-08-18200.39199.90204.050.00-23192.07%
NVDA230915C001900002023-05-26 3:55PM EDT2023-09-15202.99201.05205.15+7.49+3.83%781,07886.23%
NVDA231020C001900002023-05-25 3:14PM EDT2023-10-20202.14202.75206.20+3.09+1.55%14981.11%
NVDA231117C001900002023-05-26 3:04PM EDT2023-11-17205.66204.15207.50+9.99+5.11%12878.98%
NVDA231215C001900002023-05-25 3:48PM EDT2023-12-15197.75205.55208.600.00-406776.97%
NVDA240119C001900002023-05-26 3:32PM EDT2024-01-19208.41206.30210.30+8.83+4.42%123,64874.16%
NVDA240315C001900002023-05-25 12:44PM EDT2024-03-15208.10208.55213.450.00-34372.36%
NVDA240621C001900002023-05-26 3:24PM EDT2024-06-21217.60213.40217.70+9.78+4.71%154970.06%
NVDA250117C001900002023-05-25 1:42PM EDT2025-01-17221.60220.30228.500.00-2471966.89%
NVDA250620C001900002023-05-25 10:35AM EDT2025-06-20221.05227.25233.950.00-109165.72%
NVDA251219C001900002023-05-26 10:53AM EDT2025-12-19232.60232.30241.00+0.36+0.16%82764.11%
認沽盤範圍2023年6月2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
NVDA230602P001900002023-05-25 12:05PM EDT2023-06-020.020.000.180.00-91,080210.94%
NVDA230609P001900002023-05-25 1:35PM EDT2023-06-090.010.000.380.00-568155.66%
NVDA230616P001900002023-05-26 3:52PM EDT2023-06-160.020.010.02-0.02-50.00%64,92898.44%
NVDA230623P001900002023-05-26 10:50AM EDT2023-06-230.020.000.19-0.03-60.00%4369100.00%
NVDA230630P001900002023-05-26 11:36AM EDT2023-06-300.050.000.390.00-203896.58%
NVDA230721P001900002023-05-26 11:28AM EDT2023-07-210.090.080.11-0.02-18.18%434,76470.12%
NVDA230818P001900002023-05-26 3:53PM EDT2023-08-180.200.170.23-0.06-23.08%4351,60762.01%
NVDA230915P001900002023-05-26 3:05PM EDT2023-09-150.500.460.59-0.17-25.37%624,22260.86%
NVDA231020P001900002023-05-26 12:06PM EDT2023-10-200.950.840.95-0.19-16.67%164,10257.57%
NVDA231117P001900002023-05-26 12:05PM EDT2023-11-171.541.461.55-0.26-14.44%1261,55457.62%
NVDA231215P001900002023-05-26 3:10PM EDT2023-12-151.941.852.08-0.54-21.77%3716156.21%
NVDA240119P001900002023-05-26 3:44PM EDT2024-01-192.742.652.85-0.42-13.29%6574,92055.53%
NVDA240315P001900002023-05-26 9:34AM EDT2024-03-154.543.754.15-0.01-0.22%114654.10%
NVDA240621P001900002023-05-26 3:28PM EDT2024-06-216.045.756.20-0.71-10.52%141,10851.84%
NVDA250117P001900002023-05-26 3:57PM EDT2025-01-1710.309.9511.85-1.30-11.21%4782150.98%
NVDA250620P001900002023-05-25 11:13AM EDT2025-06-2015.0013.3016.100.00-428250.46%
NVDA251219P001900002023-05-26 12:56PM EDT2025-12-1917.7515.3520.00-1.18-6.23%3512749.08%