NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:225.00
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
NVDA230609C002250002023-06-01 2:32PM EDT2023-06-09174.15165.35168.750.00-122238.48%
NVDA230616C002250002023-06-05 2:22PM EDT2023-06-16164.63166.25168.90-4.03-2.39%132,769165.48%
NVDA230623C002250002023-05-31 10:35AM EDT2023-06-23167.02165.85169.200.00-14128.08%
NVDA230630C002250002023-06-02 1:21PM EDT2023-06-30170.39165.95169.500.00-11112.74%
NVDA230707C002250002023-06-02 1:19PM EDT2023-07-07171.00165.75169.750.00-11100.05%
NVDA230721C002250002023-06-02 2:20PM EDT2023-07-21168.00166.70170.450.00-299792.97%
NVDA230818C002250002023-05-31 3:26PM EDT2023-08-18160.85168.00171.800.00-218582.14%
NVDA230915C002250002023-06-05 12:24PM EDT2023-09-15170.87169.75173.40-4.13-2.36%11,16677.47%
NVDA231020C002250002023-05-31 2:27PM EDT2023-10-20167.41171.15175.450.00-25272.50%
NVDA231117C002250002023-05-31 11:25AM EDT2023-11-17172.45172.80177.500.00-12470.98%
NVDA231215C002250002023-06-02 1:31PM EDT2023-12-15179.70174.90178.950.00-15469.64%
NVDA240119C002250002023-06-05 3:39PM EDT2024-01-19179.49177.95180.40-2.66-1.46%24,14368.43%
NVDA240315C002250002023-06-02 2:49PM EDT2024-03-15184.39181.10184.200.00-15766.91%
NVDA240621C002250002023-06-05 10:31AM EDT2024-06-21186.30186.10190.90-4.70-2.46%1156965.18%
NVDA250620C002250002023-06-02 2:34PM EDT2025-06-20208.40202.15209.950.00-114361.17%
NVDA251219C002250002023-05-31 1:05PM EDT2025-12-19206.77210.45220.000.00-265761.31%
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
NVDA230609P002250002023-05-31 11:13AM EDT2023-06-090.020.000.010.00-17530156.25%
NVDA230616P002250002023-06-05 1:44PM EDT2023-06-160.020.000.02-0.01-33.33%582,461100.00%
NVDA230623P002250002023-06-02 12:48PM EDT2023-06-230.020.030.050.00-101,52388.28%
NVDA230630P002250002023-06-05 9:38AM EDT2023-06-300.050.000.070.00-751,09873.83%
NVDA230707P002250002023-06-02 10:04AM EDT2023-07-070.080.030.080.00-15868.36%
NVDA230714P002250002023-06-02 9:46AM EDT2023-07-140.100.040.110.00-2263.87%
NVDA230721P002250002023-06-05 3:35PM EDT2023-07-210.150.100.28-0.01-6.25%114,40665.23%
NVDA230818P002250002023-06-05 3:53PM EDT2023-08-180.320.270.34-0.06-15.79%431,71454.64%
NVDA230915P002250002023-06-05 3:25PM EDT2023-09-151.071.001.06-0.24-18.32%41,79755.97%
NVDA231020P002250002023-06-05 3:52PM EDT2023-10-201.651.561.88-0.29-14.95%121,03453.04%
NVDA231117P002250002023-06-02 2:14PM EDT2023-11-173.202.602.790.00-42,04353.00%
NVDA231215P002250002023-06-05 1:48PM EDT2023-12-153.763.403.60-0.18-4.57%88,45351.98%
NVDA240119P002250002023-06-05 3:44PM EDT2024-01-194.654.604.70-0.55-10.58%1097,46151.25%
NVDA240315P002250002023-06-05 3:20PM EDT2024-03-156.906.406.80-0.35-4.83%2132050.39%
NVDA240621P002250002023-06-02 3:48PM EDT2024-06-2110.509.5510.100.00-231,12749.34%
NVDA250620P002250002023-06-05 3:28PM EDT2025-06-2020.4518.7521.55-0.94-4.39%5636446.46%
NVDA251219P002250002023-06-02 10:27AM EDT2025-12-1925.0525.0026.700.00-211145.64%