NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:230.00
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
NVDA230609C002300002023-06-09 10:31AM EDT2023-06-09166.02160.85161.15+9.00+5.73%2210.00%
NVDA230616C002300002023-06-08 3:56PM EDT2023-06-16165.26160.95163.85+11.51+7.49%33,126169.53%
NVDA230623C002300002023-06-05 9:39AM EDT2023-06-23162.85161.60164.150.00-2016138.53%
NVDA230630C002300002023-06-07 2:19PM EDT2023-06-30165.32161.75164.85+11.79+7.68%13122.22%
NVDA230721C002300002023-06-09 10:34AM EDT2023-07-21166.54162.90164.95+8.97+5.69%187494.07%
NVDA230818C002300002023-05-31 3:50PM EDT2023-08-18156.56163.65166.400.00-618380.48%
NVDA230915C002300002023-06-07 3:47PM EDT2023-09-15149.60164.65167.600.00-113,01673.27%
NVDA231020C002300002023-06-07 3:12PM EDT2023-10-20154.01165.30169.550.00-27367.51%
NVDA231117C002300002023-06-07 1:26PM EDT2023-11-17160.68168.55172.900.00-221370.27%
NVDA231215C002300002023-06-07 1:07PM EDT2023-12-15163.68169.20173.350.00-2333166.12%
NVDA240119C002300002023-06-08 2:26PM EDT2024-01-19168.22172.50175.350.00-37,09565.92%
NVDA240315C002300002023-06-01 2:48PM EDT2024-03-15186.27175.75179.550.00-18464.94%
NVDA240621C002300002023-06-08 2:39PM EDT2024-06-21178.93182.15186.250.00-1195564.15%
NVDA250117C002300002023-06-09 10:15AM EDT2025-01-17200.93194.55198.60+10.16+5.33%221,19962.85%
NVDA250620C002300002023-06-02 2:42PM EDT2025-06-20205.28200.65206.600.00-830261.47%
NVDA251219C002300002023-06-02 2:13PM EDT2025-12-19212.57207.75215.050.00-319960.46%
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
NVDA230609P002300002023-05-31 2:10PM EDT2023-06-090.010.000.010.00-291,668300.00%
NVDA230616P002300002023-06-09 9:31AM EDT2023-06-160.010.000.010.00-155,080106.25%
NVDA230623P002300002023-06-08 3:54PM EDT2023-06-230.030.020.040.00-1654890.63%
NVDA230630P002300002023-06-07 1:16PM EDT2023-06-300.040.040.060.00-2899778.52%
NVDA230707P002300002023-06-07 11:17AM EDT2023-07-070.060.040.080.00-16469.73%
NVDA230721P002300002023-06-09 9:56AM EDT2023-07-210.120.110.13-0.04-25.00%76,34061.72%
NVDA230818P002300002023-06-09 10:12AM EDT2023-08-180.280.280.31-0.04-12.50%253,16153.61%
NVDA230915P002300002023-06-09 10:30AM EDT2023-09-151.011.031.09-0.11-9.82%1013,86155.15%
NVDA231020P002300002023-06-09 10:30AM EDT2023-10-201.701.741.82-0.13-7.10%2511,94552.19%
NVDA231117P002300002023-06-09 10:24AM EDT2023-11-172.752.842.92-0.35-11.29%1323,19952.50%
NVDA231215P002300002023-06-09 9:59AM EDT2023-12-153.593.653.80-0.16-4.27%114,91751.45%
NVDA240119P002300002023-06-09 10:46AM EDT2024-01-195.004.905.05-0.25-4.76%810,51850.81%
NVDA240315P002300002023-06-09 10:00AM EDT2024-03-156.706.807.05-0.15-2.19%21,61050.01%
NVDA240621P002300002023-06-09 10:10AM EDT2024-06-219.9810.1010.35-0.67-6.29%31,85148.41%
NVDA250117P002300002023-06-09 10:42AM EDT2025-01-1717.3616.9018.70-0.38-2.14%52,28047.97%
NVDA250620P002300002023-06-07 3:27PM EDT2025-06-2022.2519.7522.550.00-10434346.09%
NVDA251219P002300002023-06-08 2:40PM EDT2025-12-1925.1523.0026.500.00-424944.30%