NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:220.00
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
NVDA230609C002200002023-06-02 2:43PM EDT2023-06-09172.29171.95174.80-11.71-6.36%2135192.58%
NVDA230616C002200002023-06-02 3:51PM EDT2023-06-16173.88172.55175.00-4.12-2.31%402,254151.76%
NVDA230623C002200002023-05-30 9:38AM EDT2023-06-23189.00172.25175.400.00-221122.27%
NVDA230630C002200002023-06-01 11:22AM EDT2023-06-30173.80172.80176.000.00-13117.24%
NVDA230721C002200002023-06-02 1:20PM EDT2023-07-21175.85173.70176.35-3.06-1.71%177194.53%
NVDA230818C002200002023-06-02 10:50AM EDT2023-08-18180.03174.80177.65+3.73+2.12%223983.35%
NVDA230915C002200002023-06-02 2:05PM EDT2023-09-15176.69176.45179.10-3.48-1.93%12,27278.50%
NVDA231020C002200002023-06-01 11:12AM EDT2023-10-20179.21178.40181.500.00-212375.21%
NVDA231117C002200002023-05-30 9:50AM EDT2023-11-17206.75179.60183.550.00-33073.00%
NVDA231215C002200002023-06-02 1:48PM EDT2023-12-15183.86181.75184.70-11.54-5.91%23771.37%
NVDA240119C002200002023-06-02 3:28PM EDT2024-01-19185.67184.10186.75+11.53+6.62%34,19970.09%
NVDA240315C002200002023-05-30 12:14PM EDT2024-03-15204.85187.05190.500.00-26668.40%
NVDA240621C002200002023-06-02 11:52AM EDT2024-06-21197.31192.90196.15+0.31+0.16%11,39366.58%
NVDA250117C002200002023-06-02 12:28PM EDT2025-01-17207.45202.40209.80-6.30-2.95%2184764.71%
NVDA250620C002200002023-05-30 2:46PM EDT2025-06-20221.90209.90216.950.00-1410963.66%
NVDA251219C002200002023-06-02 1:40PM EDT2025-12-19221.26216.50225.00+11.37+5.42%18562.36%
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
NVDA230609P002200002023-06-02 10:34AM EDT2023-06-090.020.000.01-0.01-33.33%3712146.88%
NVDA230616P002200002023-06-02 3:56PM EDT2023-06-160.010.000.38-0.01-50.00%107,964133.20%
NVDA230623P002200002023-06-02 12:18PM EDT2023-06-230.040.000.38-0.01-20.00%6849105.86%
NVDA230630P002200002023-06-01 3:57PM EDT2023-06-300.030.000.070.00-152,28575.78%
NVDA230707P002200002023-06-01 9:55AM EDT2023-07-070.040.020.09+0.04--1770.12%
NVDA230721P002200002023-06-02 3:41PM EDT2023-07-210.130.100.15-0.03-18.75%2215,16564.16%
NVDA230818P002200002023-06-02 1:15PM EDT2023-08-180.350.330.35-0.05-12.50%237557.42%
NVDA230915P002200002023-06-02 3:44PM EDT2023-09-151.081.081.13-0.18-14.29%842,61958.69%
NVDA231020P002200002023-06-02 3:40PM EDT2023-10-201.701.641.77-0.29-14.57%481,35854.88%
NVDA231117P002200002023-06-02 1:36PM EDT2023-11-172.812.632.77-0.29-9.35%22,37554.96%
NVDA231215P002200002023-06-02 12:56PM EDT2023-12-153.633.353.60-0.07-1.89%292,39153.78%
NVDA240119P002200002023-06-02 3:32PM EDT2024-01-194.704.704.85-0.25-5.05%907,87753.44%
NVDA240315P002200002023-06-02 1:51PM EDT2024-03-156.756.556.900.00-599252.46%
NVDA240621P002200002023-06-02 12:14PM EDT2024-06-219.859.5010.00-0.15-1.50%401,18850.49%
NVDA250117P002200002023-06-02 3:54PM EDT2025-01-1715.8815.0016.35+0.78+5.17%351,94148.37%
NVDA250620P002200002023-06-02 12:40PM EDT2025-06-2020.0018.1522.45-0.03-0.15%825848.78%
NVDA251219P002200002023-06-01 11:30AM EDT2025-12-1923.6021.7527.700.00-16947.86%