NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:295.00
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
NVDA230602C002950002023-06-02 3:40PM EDT2023-06-0298.1396.9099.10-2.62-2.60%431,064308.98%
NVDA230609C002950002023-06-02 2:51PM EDT2023-06-0998.5697.1099.90-5.41-5.20%54088.96%
NVDA230616C002950002023-06-02 3:59PM EDT2023-06-1699.0997.85100.45-4.41-4.26%143,95880.64%
NVDA230623C002950002023-06-02 3:22PM EDT2023-06-2399.9498.15100.75-4.84-4.62%2119570.46%
NVDA230630C002950002023-06-02 3:11PM EDT2023-06-3099.5398.45101.15-7.14-6.69%617364.77%
NVDA230707C002950002023-06-01 9:38AM EDT2023-07-0793.8599.05101.900.00-1263.10%
NVDA230721C002950002023-06-02 3:53PM EDT2023-07-21102.00100.40102.90-3.89-3.67%62,14059.58%
NVDA230818C002950002023-06-02 3:44PM EDT2023-08-18103.83102.70105.95-4.83-4.45%1291356.47%
NVDA230915C002950002023-06-02 9:50AM EDT2023-09-15110.23109.65111.60+2.28+2.11%11,30562.34%
NVDA231020C002950002023-06-02 10:56AM EDT2023-10-20118.99113.60115.15+4.63+4.05%123160.32%
NVDA231117C002950002023-05-31 12:38PM EDT2023-11-17111.85116.65120.850.00-28661.37%
NVDA231215C002950002023-05-31 10:26AM EDT2023-12-15120.50120.40123.000.00-246360.62%
NVDA240119C002950002023-06-01 3:24PM EDT2024-01-19129.85124.00126.450.00-42,59259.92%
NVDA240315C002950002023-05-31 2:42PM EDT2024-03-15125.69130.20132.600.00-208159.99%
NVDA240621C002950002023-06-02 3:29PM EDT2024-06-21139.75139.55141.60+5.75+4.29%2364259.58%
NVDA250117C002950002023-06-02 3:24PM EDT2025-01-17156.45152.75158.45+2.30+1.49%4057.98%
NVDA250620C002950002023-06-02 1:27PM EDT2025-06-20168.17163.85170.65-15.38-8.38%121558.59%
NVDA251219C002950002023-06-02 11:40AM EDT2025-12-19180.58174.40181.50+0.82+0.46%211058.29%
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
NVDA230602P002950002023-06-02 3:40PM EDT2023-06-020.010.000.010.00-11,194168.75%
NVDA230609P002950002023-06-02 1:16PM EDT2023-06-090.010.010.02-0.01-50.00%9662465.63%
NVDA230616P002950002023-06-02 3:55PM EDT2023-06-160.110.100.11-0.03-21.43%862,52758.69%
NVDA230623P002950002023-06-02 3:57PM EDT2023-06-230.180.180.21-0.12-40.00%2020652.44%
NVDA230630P002950002023-06-02 3:39PM EDT2023-06-300.360.320.38-0.19-34.55%7043550.29%
NVDA230707P002950002023-06-02 3:50PM EDT2023-07-070.490.470.56-0.22-30.99%2311848.07%
NVDA230721P002950002023-06-02 3:39PM EDT2023-07-211.171.141.21-0.42-26.42%2672,06247.00%
NVDA230818P002950002023-06-02 2:49PM EDT2023-08-183.032.573.05-0.44-12.68%4963746.45%
NVDA230915P002950002023-06-02 3:32PM EDT2023-09-157.507.307.55-0.32-4.09%12695851.79%
NVDA231020P002950002023-06-02 1:55PM EDT2023-10-2010.159.8010.10-0.35-3.33%1941050.06%
NVDA231117P002950002023-06-02 2:09PM EDT2023-11-1713.5510.8513.35+0.15+1.12%1435950.95%
NVDA231215P002950002023-06-02 2:38PM EDT2023-12-1515.2014.9015.40-0.45-2.88%211350.07%
NVDA240119P002950002023-06-02 3:19PM EDT2024-01-1917.3016.4517.65-0.60-3.35%10970848.96%
NVDA240315P002950002023-06-02 3:17PM EDT2024-03-1521.2521.1521.70+0.10+0.47%13040448.33%
NVDA240621P002950002023-06-02 3:17PM EDT2024-06-2126.6826.5527.25+0.23+0.87%13124546.73%
NVDA250117P002950002023-06-02 3:15PM EDT2025-01-1736.5535.7540.05-0.40-1.08%418146.45%
NVDA250620P002950002023-06-01 1:05PM EDT2025-06-2043.3140.4046.300.00-15545.16%
NVDA251219P002950002023-06-02 11:20AM EDT2025-12-1949.5545.6053.45-0.05-0.10%11444.33%