NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:200.00
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
NVDA230616C002000002023-06-09 3:02PM EDT2023-06-16188.62186.25189.85+2.17+1.16%844,714212.89%
NVDA230623C002000002023-06-09 12:12PM EDT2023-06-23189.05186.40190.15-3.85-2.00%13161.43%
NVDA230630C002000002023-06-06 2:34PM EDT2023-06-30185.80186.70190.350.00-68139.36%
NVDA230707C002000002023-05-31 12:19PM EDT2023-07-07186.44186.90190.500.00--6124.51%
NVDA230721C002000002023-06-08 2:55PM EDT2023-07-21187.97187.25190.250.00-3602102.49%
NVDA230818C002000002023-06-09 3:38PM EDT2023-08-18190.27188.60191.25+3.10+1.66%2611191.20%
NVDA230915C002000002023-06-09 9:59AM EDT2023-09-15198.49189.35192.95+10.29+5.47%32,16884.64%
NVDA231020C002000002023-06-06 2:31PM EDT2023-10-20190.14190.60194.450.00-16978.67%
NVDA231117C002000002023-06-08 1:38PM EDT2023-11-17191.00191.65196.250.00-66576.43%
NVDA231215C002000002023-06-09 2:23PM EDT2023-12-15198.68192.95197.60+12.11+6.49%15174.38%
NVDA240119C002000002023-06-09 3:53PM EDT2024-01-19195.45194.60199.25-0.70-0.36%399,11272.38%
NVDA240315C002000002023-06-09 11:19AM EDT2024-03-15205.00196.65203.05+3.29+1.63%17570.60%
NVDA240621C002000002023-06-09 3:11PM EDT2024-06-21206.00200.95208.30+3.96+1.96%82,63368.18%
NVDA250117C002000002023-06-09 10:54AM EDT2025-01-17218.00209.90215.00+11.23+5.43%32,77363.46%
NVDA250620C002000002023-06-08 11:15AM EDT2025-06-20217.60215.60223.900.00-366163.32%
NVDA251219C002000002023-06-09 12:18PM EDT2025-12-19227.00222.00230.00+11.25+5.21%133361.80%
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
NVDA230616P002000002023-06-09 3:17PM EDT2023-06-160.010.000.010.00-1416,067140.63%
NVDA230623P002000002023-06-09 2:08PM EDT2023-06-230.010.000.380.00-2659139.36%
NVDA230630P002000002023-06-08 2:55PM EDT2023-06-300.020.010.050.00-522194.14%
NVDA230707P002000002023-06-06 12:40PM EDT2023-07-070.030.000.380.00-43998.54%
NVDA230721P002000002023-06-09 3:09PM EDT2023-07-210.050.050.08-0.02-28.57%439,43971.48%
NVDA230818P002000002023-06-09 3:46PM EDT2023-08-180.150.140.170.00-2844,50560.84%
NVDA230915P002000002023-06-09 2:17PM EDT2023-09-150.490.490.51-0.02-3.92%2018,80359.81%
NVDA231020P002000002023-06-09 3:55PM EDT2023-10-200.840.770.87-0.03-3.45%3292,58055.32%
NVDA231117P002000002023-06-09 2:39PM EDT2023-11-171.361.331.43-0.11-7.48%92,77854.93%
NVDA231215P002000002023-06-09 3:18PM EDT2023-12-151.871.781.95-0.12-6.03%2891453.63%
NVDA240119P002000002023-06-09 3:56PM EDT2024-01-192.632.592.70-0.12-4.36%50012,82552.85%
NVDA240315P002000002023-06-09 12:08PM EDT2024-03-154.003.804.05-0.05-1.23%71,15251.61%
NVDA240621P002000002023-06-09 1:27PM EDT2024-06-216.156.006.40-0.34-5.24%372,43250.23%
NVDA250117P002000002023-06-09 2:54PM EDT2025-01-1711.6011.2511.800.00-94,68048.28%
NVDA250620P002000002023-06-09 9:56AM EDT2025-06-2014.2011.6516.70-0.43-2.94%136048.45%
NVDA251219P002000002023-06-09 2:54PM EDT2025-12-1918.8017.8021.50+0.26+1.40%112,29947.82%