NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:235.00
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
NVDA230602C002350002023-05-26 3:10PM EDT2023-06-02155.22152.70156.05+1.31+0.85%386252.64%
NVDA230609C002350002023-05-25 10:47AM EDT2023-06-09147.48153.30156.050.00-312119.24%
NVDA230616C002350002023-05-26 1:54PM EDT2023-06-16153.55153.55156.50+4.04+2.70%81,582108.40%
NVDA230623C002350002023-05-24 3:53PM EDT2023-06-2371.11153.70156.750.00-2797.24%
NVDA230630C002350002023-05-26 1:58PM EDT2023-06-30155.00154.15156.90+86.80+127.27%2491.31%
NVDA230707C002350002023-05-25 11:07AM EDT2023-07-07150.00154.40157.45+150.00--187.92%
NVDA230721C002350002023-05-26 3:51PM EDT2023-07-21156.26154.85157.95+5.66+3.76%61,16879.96%
NVDA230818C002350002023-05-25 9:42AM EDT2023-08-18145.30156.45159.450.00-1425773.83%
NVDA230915C002350002023-05-26 1:05PM EDT2023-09-15159.62158.70161.90+7.73+5.09%61,62772.72%
NVDA231020C002350002023-05-26 11:54AM EDT2023-10-20159.68161.10164.05+3.13+2.00%39269.66%
NVDA231117C002350002023-05-25 9:35AM EDT2023-11-17152.25163.15166.850.00-83069.28%
NVDA231215C002350002023-05-24 12:24PM EDT2023-12-1585.98165.90168.650.00-15268.70%
NVDA240119C002350002023-05-26 3:44PM EDT2024-01-19169.45168.05170.85+9.05+5.64%572,01467.08%
NVDA240315C002350002023-05-26 9:42AM EDT2024-03-15163.41171.80175.00-16.04-8.94%110265.99%
NVDA240621C002350002023-05-26 11:55AM EDT2024-06-21177.10178.25181.45+3.10+1.78%458864.60%
NVDA250620C002350002023-05-26 12:50PM EDT2025-06-20198.85196.85203.15+6.35+3.30%346561.99%
NVDA251219C002350002023-05-26 12:52PM EDT2025-12-19206.33204.65210.80+5.85+2.92%53260.80%
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
NVDA230602P002350002023-05-26 3:36PM EDT2023-06-020.010.000.01-0.02-66.67%6534128.13%
NVDA230609P002350002023-05-26 2:33PM EDT2023-06-090.020.000.02-0.04-66.67%1291,36487.50%
NVDA230616P002350002023-05-26 3:49PM EDT2023-06-160.050.050.29-0.06-54.55%992,63692.09%
NVDA230623P002350002023-05-26 12:47PM EDT2023-06-230.070.070.12-0.07-50.00%1353273.63%
NVDA230630P002350002023-05-26 3:50PM EDT2023-06-300.160.100.34-0.02-11.11%2625372.17%
NVDA230707P002350002023-05-26 2:23PM EDT2023-07-070.110.100.34+0.11-6365.53%
NVDA230721P002350002023-05-26 3:48PM EDT2023-07-210.350.280.35-0.06-14.63%331,98359.13%
NVDA230818P002350002023-05-26 2:40PM EDT2023-08-180.740.720.99-0.20-21.28%1897355.79%
NVDA230915P002350002023-05-26 3:56PM EDT2023-09-151.881.851.96-0.38-16.81%4644,67755.84%
NVDA231020P002350002023-05-26 2:52PM EDT2023-10-202.962.842.98-0.69-18.90%35851353.25%
NVDA231117P002350002023-05-26 2:14PM EDT2023-11-174.454.304.55-0.75-14.42%30230753.90%
NVDA231215P002350002023-05-26 3:59PM EDT2023-12-155.355.205.70-1.10-17.05%2,81118952.81%
NVDA240119P002350002023-05-26 3:47PM EDT2024-01-196.906.706.95-0.90-11.54%622,40351.89%
NVDA240315P002350002023-05-26 3:55PM EDT2024-03-159.058.809.35-1.05-10.40%514150.83%
NVDA240621P002350002023-05-26 3:46PM EDT2024-06-2112.4512.1013.00-1.46-10.50%6970349.59%
NVDA250620P002350002023-05-26 12:37PM EDT2025-06-2024.7521.3027.20-2.25-8.33%37047.95%
NVDA251219P002350002023-05-26 2:29PM EDT2025-12-1931.7026.4031.90+4.30+15.69%15346.37%