NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:215.00
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
NVDA230602C002150002023-05-31 2:43PM EDT2023-06-02170.59180.35184.900.00-312502.64%
NVDA230609C002150002023-05-31 10:59AM EDT2023-06-09177.12180.50185.300.00-24162.89%
NVDA230616C002150002023-06-01 3:16PM EDT2023-06-16184.00180.75185.60+18.45+11.14%52,062136.91%
NVDA230623C002150002023-05-24 12:38PM EDT2023-06-2386.08180.85185.750.00-217118.16%
NVDA230630C002150002023-05-24 10:05AM EDT2023-06-3087.68181.25185.950.00-22110.25%
NVDA230721C002150002023-06-01 11:45AM EDT2023-07-21179.00182.00186.70+11.37+6.78%643194.07%
NVDA230818C002150002023-05-30 10:24AM EDT2023-08-18198.50183.15187.950.00-114684.40%
NVDA230915C002150002023-06-01 1:43PM EDT2023-09-15186.27184.75189.60+2.18+1.18%11,30280.44%
NVDA231020C002150002023-05-31 12:28PM EDT2023-10-20174.93186.45191.350.00-13675.90%
NVDA231117C002150002023-05-31 3:54PM EDT2023-11-17173.79188.20192.900.00-14674.07%
NVDA231215C002150002023-05-31 3:09PM EDT2023-12-15177.67189.75194.450.00-12572.39%
NVDA240119C002150002023-06-01 2:18PM EDT2024-01-19195.55191.80196.50+11.75+6.39%22,58871.00%
NVDA240315C002150002023-05-31 2:45PM EDT2024-03-15186.49194.45199.750.00-41968.86%
NVDA240621C002150002023-05-31 1:00PM EDT2024-06-21190.00199.55206.00+1.00+0.53%1064567.28%
NVDA250620C002150002023-06-01 1:06PM EDT2025-06-20220.55214.50224.00-2.52-1.13%114162.72%
NVDA251219C002150002023-05-31 3:06PM EDT2025-12-19213.00222.00231.500.00-212661.83%
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
NVDA230602P002150002023-05-25 3:47PM EDT2023-06-020.010.000.010.00-239785243.75%
NVDA230609P002150002023-05-31 2:41PM EDT2023-06-090.010.000.22-0.01-50.00%1171152.15%
NVDA230616P002150002023-06-01 2:25PM EDT2023-06-160.020.010.040.00-285,10298.44%
NVDA230623P002150002023-06-01 2:16PM EDT2023-06-230.020.000.060.00-36983.59%
NVDA230630P002150002023-05-31 3:38PM EDT2023-06-300.050.040.070.00-944877.54%
NVDA230721P002150002023-06-01 2:26PM EDT2023-07-210.150.000.330.00-113,53866.89%
NVDA230818P002150002023-06-01 1:52PM EDT2023-08-180.330.320.39-0.07-17.50%2251759.18%
NVDA230915P002150002023-06-01 3:37PM EDT2023-09-151.111.041.17-0.22-16.54%132,22560.45%
NVDA231020P002150002023-06-01 11:10AM EDT2023-10-201.771.561.96-0.24-11.94%141,31957.09%
NVDA231117P002150002023-06-01 2:46PM EDT2023-11-172.602.462.77-0.50-16.13%11,13456.51%
NVDA231215P002150002023-06-01 12:54PM EDT2023-12-153.493.253.55-0.51-12.75%293055.45%
NVDA240119P002150002023-06-01 3:56PM EDT2024-01-194.584.304.70-0.57-11.07%822,80454.61%
NVDA240315P002150002023-05-31 1:23PM EDT2024-03-156.256.006.45-0.85-11.97%19753.28%
NVDA240621P002150002023-06-01 10:40AM EDT2024-06-219.708.859.70-0.45-4.43%21,11551.60%
NVDA250620P002150002023-05-30 11:44AM EDT2025-06-2018.5416.7522.050.00-261250.16%
NVDA251219P002150002023-05-31 10:17AM EDT2025-12-1921.9321.3026.850.00-3948.87%