NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:280.00
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
NVDA230602C002800002023-06-02 1:52PM EDT2023-06-02114.10112.75113.75-3.40-2.89%11351324.80%
NVDA230609C002800002023-06-02 3:10PM EDT2023-06-09113.00112.45114.75-4.23-3.61%31,055108.50%
NVDA230616C002800002023-06-02 2:39PM EDT2023-06-16113.47112.25115.75-2.87-2.47%174,25589.84%
NVDA230623C002800002023-06-01 12:13PM EDT2023-06-23114.94113.00115.60-0.32-0.28%15578.93%
NVDA230630C002800002023-05-31 2:59PM EDT2023-06-30114.64113.45116.00+7.96+7.46%4073.55%
NVDA230707C002800002023-06-02 2:18PM EDT2023-07-07112.95113.60116.30+12.84+12.83%1168.01%
NVDA230721C002800002023-06-02 3:22PM EDT2023-07-21115.98114.80117.45-4.82-3.99%392,15565.09%
NVDA230818C002800002023-06-02 3:21PM EDT2023-08-18119.75117.20119.75+6.75+5.97%472361.12%
NVDA230915C002800002023-06-02 3:37PM EDT2023-09-15121.60121.70124.15-1.40-1.14%105,20663.84%
NVDA231020C002800002023-06-02 9:41AM EDT2023-10-20132.00125.65127.75-1.18-0.89%238262.52%
NVDA231117C002800002023-06-02 1:47PM EDT2023-11-17130.87128.40132.50-4.50-3.32%221163.11%
NVDA231215C002800002023-06-01 3:32PM EDT2023-12-15135.45131.90134.350.00-216262.24%
NVDA240119C002800002023-06-02 3:26PM EDT2024-01-19136.55135.20137.25-4.45-3.16%126,54861.26%
NVDA240315C002800002023-06-02 1:35PM EDT2024-03-15142.60140.70143.35+8.60+6.42%134461.31%
NVDA240621C002800002023-06-02 3:36PM EDT2024-06-21148.98149.60152.00-4.57-2.98%879860.93%
NVDA250117C002800002023-06-02 11:31AM EDT2025-01-17169.02162.75167.20+0.97+0.58%432,89759.08%
NVDA250620C002800002023-06-02 1:50PM EDT2025-06-20175.00171.35178.45-3.54-1.98%122458.86%
NVDA251219C002800002023-06-02 11:25AM EDT2025-12-19189.25181.00189.45+5.39+2.93%368458.60%
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
NVDA230602P002800002023-06-02 3:31PM EDT2023-06-020.010.000.000.00-22,16850.00%
NVDA230609P002800002023-06-02 3:38PM EDT2023-06-090.010.000.01-0.01-50.00%3469870.31%
NVDA230616P002800002023-06-02 3:59PM EDT2023-06-160.070.060.08-0.01-12.50%2986,53165.23%
NVDA230623P002800002023-06-02 2:39PM EDT2023-06-230.130.090.21-0.04-23.53%16737058.79%
NVDA230630P002800002023-06-02 11:42AM EDT2023-06-300.210.200.34-0.08-27.59%1239255.37%
NVDA230707P002800002023-06-02 3:58PM EDT2023-07-070.330.260.34-0.09-21.43%118350.44%
NVDA230721P002800002023-06-02 3:55PM EDT2023-07-210.700.670.73-0.24-25.53%2955,28649.22%
NVDA230818P002800002023-06-02 3:58PM EDT2023-08-181.861.871.97-0.48-20.51%861,93447.84%
NVDA230915P002800002023-06-02 3:59PM EDT2023-09-155.185.105.35-0.57-9.91%976,68152.51%
NVDA231020P002800002023-06-02 11:50AM EDT2023-10-207.507.207.40-0.15-1.96%351850.41%
NVDA231117P002800002023-06-02 1:08PM EDT2023-11-1710.259.8510.10-0.05-0.49%3030751.16%
NVDA231215P002800002023-06-02 3:48PM EDT2023-12-1511.7511.5511.85-0.10-0.84%10418350.21%
NVDA240119P002800002023-06-02 3:49PM EDT2024-01-1913.8212.9514.10-0.18-1.29%1244,79049.70%
NVDA240315P002800002023-06-02 11:35AM EDT2024-03-1517.2317.2517.60-2.57-12.98%243148.87%
NVDA240621P002800002023-06-02 3:08PM EDT2024-06-2122.4022.2022.90+0.30+1.36%861747.46%
NVDA250117P002800002023-06-02 2:40PM EDT2025-01-1732.2030.8033.65+0.97+3.11%277746.25%
NVDA250620P002800002023-06-02 11:50AM EDT2025-06-2037.5736.6039.60-1.33-3.42%23645.06%
NVDA251219P002800002023-06-02 2:09PM EDT2025-12-1943.0040.1047.60-0.25-0.58%33744.97%