NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:240.00
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
NVDA230609C002400002023-06-07 1:15PM EDT2023-06-09143.05145.75147.400.00-167304.88%
NVDA230616C002400002023-06-08 11:43AM EDT2023-06-16146.00146.20147.30+11.00+8.15%14,816151.27%
NVDA230623C002400002023-06-07 11:37AM EDT2023-06-23147.30146.15147.850.00-217120.02%
NVDA230630C002400002023-06-07 3:46PM EDT2023-06-30135.90146.55148.300.00-316107.52%
NVDA230707C002400002023-05-25 11:44AM EDT2023-07-07150.76146.75148.550.00--297.09%
NVDA230721C002400002023-06-07 3:46PM EDT2023-07-21136.70147.40149.200.00-71,40786.21%
NVDA230818C002400002023-06-07 3:55PM EDT2023-08-18138.13148.55150.250.00-113273.90%
NVDA230915C002400002023-06-08 12:04PM EDT2023-09-15151.50150.60152.25+7.45+5.17%31,99470.87%
NVDA231020C002400002023-06-05 10:37AM EDT2023-10-20158.55152.65155.000.00-412867.91%
NVDA231117C002400002023-06-07 1:09PM EDT2023-11-17153.12155.10156.850.00-224066.81%
NVDA231215C002400002023-06-07 2:34PM EDT2023-12-15151.93157.25159.050.00-15866.03%
NVDA240119C002400002023-06-08 2:52PM EDT2024-01-19160.40160.15161.25+11.90+8.01%118,67465.07%
NVDA240315C002400002023-06-07 10:01AM EDT2024-03-15170.00164.05165.300.00-110063.97%
NVDA240621C002400002023-06-07 9:53AM EDT2024-06-21178.60170.75172.550.00-11,84963.15%
NVDA250117C002400002023-06-07 3:49PM EDT2025-01-17173.07183.05185.450.00-765761.56%
NVDA250620C002400002023-06-08 12:17PM EDT2025-06-20193.25187.60194.15-3.75-1.90%1044859.73%
NVDA251219C002400002023-06-07 3:33PM EDT2025-12-19191.89196.05203.500.00-222859.40%
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
NVDA230609P002400002023-06-06 2:08PM EDT2023-06-090.010.000.010.00-21,118193.75%
NVDA230616P002400002023-06-08 12:22PM EDT2023-06-160.010.000.01-0.01-50.00%62,78990.63%
NVDA230623P002400002023-06-07 3:55PM EDT2023-06-230.030.020.030.00-526677.73%
NVDA230630P002400002023-06-08 2:18PM EDT2023-06-300.030.050.06-0.04-57.14%6151369.92%
NVDA230707P002400002023-06-02 11:32AM EDT2023-07-070.060.050.09-0.05-45.45%720362.89%
NVDA230721P002400002023-06-08 11:57AM EDT2023-07-210.190.180.200.00-76,51658.11%
NVDA230818P002400002023-06-08 12:39PM EDT2023-08-180.450.420.44-0.05-10.00%341,11450.76%
NVDA230915P002400002023-06-08 2:50PM EDT2023-09-151.541.521.57-0.24-13.48%1432,87253.44%
NVDA231020P002400002023-06-07 3:33PM EDT2023-10-202.532.452.51-0.27-9.64%201,13850.73%
NVDA231117P002400002023-06-07 3:51PM EDT2023-11-174.403.753.900.00-4890051.07%
NVDA231215P002400002023-06-08 12:40PM EDT2023-12-154.804.804.95-0.60-11.11%202,15150.20%
NVDA240119P002400002023-06-08 1:14PM EDT2024-01-196.206.156.35-0.65-9.49%1085,72249.64%
NVDA240315P002400002023-06-06 12:38PM EDT2024-03-158.768.458.700.00-624548.85%
NVDA240621P002400002023-06-08 2:40PM EDT2024-06-2112.3512.1012.40+0.05+0.41%51,89947.37%
NVDA250117P002400002023-06-06 3:33PM EDT2025-01-1719.3619.6020.350.00-61,42845.98%
NVDA250620P002400002023-06-07 1:37PM EDT2025-06-2025.0823.2024.750.00-16144.55%
NVDA251219P002400002023-06-07 3:46PM EDT2025-12-1929.0026.9030.500.00-24543.99%