NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:210.00
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
NVDA230602C002100002023-05-25 12:24PM EDT2023-06-02179.58178.00180.85+4.66+2.66%230267.77%
NVDA230609C002100002023-05-25 12:18PM EDT2023-06-09173.40178.25181.200.00-35141.31%
NVDA230616C002100002023-05-26 3:09PM EDT2023-06-16180.42178.50181.25+5.72+3.27%233,812121.00%
NVDA230630C002100002023-05-12 3:24PM EDT2023-06-3075.12179.05181.750.00--2105.08%
NVDA230721C002100002023-05-26 2:21PM EDT2023-07-21180.30179.75182.70+6.94+4.00%1532092.46%
NVDA230818C002100002023-05-25 2:35PM EDT2023-08-18179.77179.90183.90+5.43+3.11%114480.30%
NVDA230915C002100002023-05-26 3:44PM EDT2023-09-15183.77182.10185.10+4.37+2.44%632,30678.17%
NVDA231020C002100002023-05-26 9:45AM EDT2023-10-20175.47183.95187.20-8.53-4.64%3811675.26%
NVDA231117C002100002023-05-26 1:53PM EDT2023-11-17185.84184.80188.90+3.94+2.17%95872.64%
NVDA231215C002100002023-05-25 11:45AM EDT2023-12-15188.03187.70190.500.00-23372.94%
NVDA240119C002100002023-05-26 3:18PM EDT2024-01-19192.28189.40192.35+10.68+5.88%164,07571.05%
NVDA240315C002100002023-05-25 3:51PM EDT2024-03-15184.56192.85195.850.00-34769.94%
NVDA240621C002100002023-05-25 2:28PM EDT2024-06-21195.00198.20201.05+2.00+1.04%276267.82%
NVDA250117C002100002023-05-26 3:48PM EDT2025-01-17209.50206.20213.50+8.33+4.14%2495265.11%
NVDA250620C002100002023-05-26 3:02PM EDT2025-06-20219.10213.45219.45+7.08+3.34%4317963.77%
NVDA251219C002100002023-05-25 12:42PM EDT2025-12-19220.45219.30227.500.00-215662.49%
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
NVDA230602P002100002023-05-26 12:29PM EDT2023-06-020.010.000.010.00-3637143.75%
NVDA230609P002100002023-05-26 1:07PM EDT2023-06-090.010.000.22-0.01-50.00%60192127.34%
NVDA230616P002100002023-05-26 3:54PM EDT2023-06-160.040.020.05-0.01-20.00%2865,06591.41%
NVDA230623P002100002023-05-26 10:35AM EDT2023-06-230.030.010.07-0.02-40.00%914479.69%
NVDA230630P002100002023-05-26 1:20PM EDT2023-06-300.040.000.07-0.03-42.86%1014270.31%
NVDA230721P002100002023-05-26 2:24PM EDT2023-07-210.150.160.31-0.04-21.05%243,54867.68%
NVDA230818P002100002023-05-26 3:51PM EDT2023-08-180.380.320.38-0.10-20.83%1262,27058.01%
NVDA230915P002100002023-05-26 3:49PM EDT2023-09-150.910.900.95-0.22-19.47%2444,07958.02%
NVDA231020P002100002023-05-26 11:04AM EDT2023-10-201.551.471.62-0.39-20.10%243255.36%
NVDA231117P002100002023-05-26 10:23AM EDT2023-11-172.652.372.54-0.39-12.83%21,20555.55%
NVDA231215P002100002023-05-26 3:37PM EDT2023-12-153.203.003.30-0.55-14.67%1612754.41%
NVDA240119P002100002023-05-26 3:17PM EDT2024-01-194.154.104.35-0.70-14.43%2964,58753.78%
NVDA240315P002100002023-05-26 3:18PM EDT2024-03-155.805.706.10-0.71-10.91%157952.64%
NVDA240621P002100002023-05-26 2:54PM EDT2024-06-218.548.159.00-1.06-11.04%582,72150.62%
NVDA250117P002100002023-05-26 3:54PM EDT2025-01-1714.0013.4514.75-1.13-7.47%7188648.70%
NVDA250620P002100002023-05-25 10:57AM EDT2025-06-2017.9016.4019.10-1.47-7.59%176947.81%
NVDA251219P002100002023-05-25 2:57PM EDT2025-12-1923.0519.9024.750.00-446747.67%