NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:245.00
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
NVDA230602C002450002023-06-02 3:51PM EDT2023-06-02148.37147.40149.60+9.32+6.70%1727392.58%
NVDA230609C002450002023-06-02 12:37PM EDT2023-06-09148.25147.10149.75-2.17-1.44%358132.03%
NVDA230616C002450002023-06-01 1:27PM EDT2023-06-16150.94147.50150.10-1.06-0.70%353,936113.87%
NVDA230623C002450002023-06-02 3:21PM EDT2023-06-23149.00147.75150.40+2.23+1.52%109100.51%
NVDA230630C002450002023-06-01 9:58AM EDT2023-06-30147.22148.15151.100.00-1396.00%
NVDA230707C002450002023-05-26 3:18PM EDT2023-07-07148.22148.25151.050.00-1486.45%
NVDA230721C002450002023-06-02 10:06AM EDT2023-07-21151.60148.65151.60-4.31-2.76%12,30877.73%
NVDA230818C002450002023-06-02 3:50PM EDT2023-08-18151.55150.45153.25+5.93+4.07%613872.00%
NVDA230915C002450002023-05-31 10:16AM EDT2023-09-15154.03153.00155.900.00-1071.25%
NVDA231020C002450002023-06-02 1:48PM EDT2023-10-20157.26155.30158.05+7.48+4.99%213067.67%
NVDA231117C002450002023-05-25 12:21PM EDT2023-11-17151.63156.95161.350.00-23567.19%
NVDA231215C002450002023-06-01 11:42AM EDT2023-12-15160.90160.15162.950.00-110366.70%
NVDA240119C002450002023-05-31 1:33PM EDT2024-01-19166.00162.70165.65+7.71+4.87%11,50565.71%
NVDA240315C002450002023-05-30 3:48PM EDT2024-03-15175.77166.60169.850.00-36664.52%
NVDA240621C002450002023-06-02 3:38PM EDT2024-06-21176.25174.10177.00+10.39+6.26%2063.85%
NVDA250620C002450002023-06-02 11:25AM EDT2025-06-20200.75192.20199.15+12.59+6.69%26160.64%
NVDA251219C002450002023-06-02 10:01AM EDT2025-12-19204.40201.00210.00-0.65-0.32%756760.70%
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
NVDA230602P002450002023-05-31 12:45PM EDT2023-06-020.010.000.010.00-2752275.00%
NVDA230609P002450002023-06-02 12:27PM EDT2023-06-090.010.000.010.00-538396.88%
NVDA230616P002450002023-06-02 3:45PM EDT2023-06-160.020.010.12-0.02-50.00%125,46987.50%
NVDA230623P002450002023-06-02 10:58AM EDT2023-06-230.050.010.20-0.01-16.67%1136876.17%
NVDA230630P002450002023-06-02 11:52AM EDT2023-06-300.090.040.12-0.02-18.18%334164.45%
NVDA230707P002450002023-06-01 12:45PM EDT2023-07-070.130.070.140.00-105459.57%
NVDA230721P002450002023-06-02 2:46PM EDT2023-07-210.250.050.48-0.07-21.87%51,86856.54%
NVDA230818P002450002023-06-02 3:48PM EDT2023-08-180.680.630.71-0.17-20.00%2030851.81%
NVDA230915P002450002023-06-02 3:22PM EDT2023-09-152.142.102.19-0.29-11.93%5591,99655.04%
NVDA231020P002450002023-06-02 2:27PM EDT2023-10-203.303.153.30-0.25-7.04%1891,06352.26%
NVDA231117P002450002023-06-02 11:50AM EDT2023-11-175.054.755.00-0.15-2.88%221,13252.91%
NVDA231215P002450002023-06-02 1:54PM EDT2023-12-156.185.906.20-0.09-1.44%432,93051.97%
NVDA240119P002450002023-06-01 3:59PM EDT2024-01-198.007.507.750.00-1021,70651.22%
NVDA240315P002450002023-05-31 2:27PM EDT2024-03-1511.6110.1010.550.00-314050.60%
NVDA240621P002450002023-06-02 9:47AM EDT2024-06-2114.2513.9514.60-0.20-1.38%31,44949.35%
NVDA250620P002450002023-05-30 11:46AM EDT2025-06-2026.0024.6029.300.00-26347.38%
NVDA251219P002450002023-06-02 2:48PM EDT2025-12-1931.0028.6535.30+1.17+3.92%14646.54%