NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:270.00
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
NVDA230602C002700002023-05-31 2:25PM EDT2023-06-02115.62106.35111.30-17.03-12.84%9908230.08%
NVDA230609C002700002023-05-31 2:25PM EDT2023-06-09115.86106.60111.35-25.07-17.79%4236113.33%
NVDA230616C002700002023-05-31 3:54PM EDT2023-06-16111.61106.90111.70-19.26-14.72%482,97591.48%
NVDA230623C002700002023-05-30 3:10PM EDT2023-06-23133.00107.30112.300.00-4012182.84%
NVDA230630C002700002023-05-25 1:01PM EDT2023-06-30120.79107.85112.600.00-111076.59%
NVDA230707C002700002023-05-26 10:52AM EDT2023-07-07117.78108.25113.000.00-1072.02%
NVDA230721C002700002023-05-31 2:51PM EDT2023-07-21118.50109.40114.05-15.50-11.57%181,79867.55%
NVDA230818C002700002023-05-31 3:23PM EDT2023-08-18118.64112.55116.60-15.86-11.79%1838564.51%
NVDA230915C002700002023-05-31 2:56PM EDT2023-09-15124.50116.85121.15-15.45-11.04%112,56866.42%
NVDA231020C002700002023-05-30 12:28PM EDT2023-10-20146.37120.90123.550.00-447463.80%
NVDA231117C002700002023-05-30 9:43AM EDT2023-11-17157.50123.85127.400.00-116763.85%
NVDA231215C002700002023-05-31 3:53PM EDT2023-12-15128.98127.75130.05-2.79-2.12%726763.89%
NVDA240119C002700002023-05-31 12:57PM EDT2024-01-19135.20131.35133.15-15.90-10.52%213,36063.20%
NVDA240315C002700002023-05-31 9:34AM EDT2024-03-15154.00135.95139.50-13.05-7.81%118262.86%
NVDA240621C002700002023-05-31 12:30PM EDT2024-06-21146.70143.85147.60-29.30-16.65%41,40961.79%
NVDA250117C002700002023-05-31 11:49AM EDT2025-01-17165.50157.45162.50-12.80-7.18%1373160.19%
NVDA250620C002700002023-05-31 2:54PM EDT2025-06-20174.90163.40172.00-17.10-8.91%142258.66%
NVDA251219C002700002023-05-31 2:38PM EDT2025-12-19183.07172.30179.30-15.97-8.02%918057.34%
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
NVDA230602P002700002023-05-31 3:01PM EDT2023-06-020.010.000.010.00-252,462140.63%
NVDA230609P002700002023-05-31 3:55PM EDT2023-06-090.020.010.02-0.01-33.33%6887371.88%
NVDA230616P002700002023-05-31 3:56PM EDT2023-06-160.110.110.140.00-2835,06467.38%
NVDA230623P002700002023-05-31 3:38PM EDT2023-06-230.190.180.330.00-2227461.62%
NVDA230630P002700002023-05-31 3:26PM EDT2023-06-300.320.300.38+0.08+33.33%3738656.25%
NVDA230707P002700002023-05-31 3:25PM EDT2023-07-070.530.420.57+0.17+47.22%18953.66%
NVDA230721P002700002023-05-31 3:57PM EDT2023-07-211.050.991.11+0.31+41.89%3053,44152.12%
NVDA230818P002700002023-05-31 3:58PM EDT2023-08-182.402.372.56+0.60+33.33%821,20450.20%
NVDA230915P002700002023-05-31 3:58PM EDT2023-09-155.905.806.10+1.40+31.11%3053,26454.66%
NVDA231020P002700002023-05-31 3:48PM EDT2023-10-207.407.808.10+1.00+15.62%3695152.05%
NVDA231117P002700002023-05-31 2:58PM EDT2023-11-1710.0010.3510.75+1.37+15.87%5138052.52%
NVDA231215P002700002023-05-31 3:00PM EDT2023-12-1511.7511.9012.50+1.55+15.20%3697351.38%
NVDA240119P002700002023-05-31 3:57PM EDT2024-01-1914.3214.0515.10+2.19+18.05%2003,80850.81%
NVDA240315P002700002023-05-31 10:29AM EDT2024-03-1516.1017.1017.90+0.65+4.21%3049.74%
NVDA240621P002700002023-05-31 12:19PM EDT2024-06-2121.7022.2023.05+1.98+10.04%91,26748.21%
NVDA250117P002700002023-05-31 10:10AM EDT2025-01-1729.9728.5033.85+1.87+6.65%326147.14%
NVDA250620P002700002023-05-30 11:00AM EDT2025-06-2033.6033.6040.050.00-13046.14%
NVDA251219P002700002023-05-30 1:26PM EDT2025-12-1939.9538.2045.150.00-68644.40%