NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:300.00
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
NVDA230602C003000002023-06-02 3:56PM EDT2023-06-0293.7292.2093.85-3.58-3.68%1562,983275.59%
NVDA230609C003000002023-06-02 3:46PM EDT2023-06-0993.9792.2594.80-4.53-4.60%7385985.64%
NVDA230616C003000002023-06-02 3:59PM EDT2023-06-1694.1592.6594.45-2.23-2.31%13616,33263.38%
NVDA230623C003000002023-06-02 3:10PM EDT2023-06-2393.9092.9595.75-5.60-5.63%325965.87%
NVDA230630C003000002023-06-02 2:06PM EDT2023-06-3095.2693.8096.50-7.04-6.88%33064.55%
NVDA230707C003000002023-06-02 2:33PM EDT2023-07-0795.2094.1596.75-5.80-5.74%233359.97%
NVDA230721C003000002023-06-02 2:04PM EDT2023-07-2196.6595.6598.30-3.87-3.85%235,90358.31%
NVDA230818C003000002023-06-02 2:54PM EDT2023-08-18100.5098.95101.45-6.25-5.85%101,55756.48%
NVDA230915C003000002023-06-02 3:54PM EDT2023-09-15106.00105.30107.80-3.25-2.97%944,93561.69%
NVDA231020C003000002023-06-02 1:35PM EDT2023-10-20111.30109.20111.95-1.00-0.89%3268959.94%
NVDA231117C003000002023-06-02 1:00PM EDT2023-11-17115.22112.85117.30-1.83-1.56%228460.98%
NVDA231215C003000002023-06-02 11:38AM EDT2023-12-15121.30116.65119.45+10.50+9.48%262960.17%
NVDA240119C003000002023-06-02 3:53PM EDT2024-01-19121.37119.70123.00-4.33-3.44%168059.14%
NVDA240315C003000002023-06-02 11:57AM EDT2024-03-15130.60126.60129.45-1.00-0.76%819259.63%
NVDA240621C003000002023-06-02 3:17PM EDT2024-06-21136.88135.65138.45-4.84-3.42%223,47958.98%
NVDA250117C003000002023-06-02 11:53AM EDT2025-01-17156.26150.25155.60+2.26+1.47%468457.87%
NVDA250620C003000002023-06-02 2:40PM EDT2025-06-20162.89159.05167.65-4.94-2.94%583357.67%
NVDA251219C003000002023-06-02 3:42PM EDT2025-12-19174.73172.00179.00-2.28-1.29%231,06758.14%
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
NVDA230602P003000002023-06-02 3:50PM EDT2023-06-020.010.000.01-0.04-80.00%134,418162.50%
NVDA230609P003000002023-06-02 3:33PM EDT2023-06-090.020.010.02-0.02-50.00%5101,80962.50%
NVDA230616P003000002023-06-02 3:57PM EDT2023-06-160.120.100.13-0.06-33.33%1,36010,99956.25%
NVDA230623P003000002023-06-02 3:54PM EDT2023-06-230.230.200.34-0.11-32.35%2791,36252.05%
NVDA230630P003000002023-06-02 3:54PM EDT2023-06-300.430.400.50-0.19-30.65%3101,86749.90%
NVDA230707P003000002023-06-02 3:45PM EDT2023-07-070.640.600.67-0.28-30.43%8236647.10%
NVDA230721P003000002023-06-02 3:58PM EDT2023-07-211.391.401.60-0.47-25.27%1,1307,79247.44%
NVDA230818P003000002023-06-02 3:56PM EDT2023-08-183.453.403.55-0.60-14.81%2503,42546.16%
NVDA230915P003000002023-06-02 3:39PM EDT2023-09-158.308.158.40-0.48-5.47%1922,77251.51%
NVDA231020P003000002023-06-02 3:51PM EDT2023-10-2010.9510.8511.05-0.55-4.78%1411,36649.71%
NVDA231117P003000002023-06-02 3:52PM EDT2023-11-1714.2514.0014.50-0.50-3.39%2865150.33%
NVDA231215P003000002023-06-02 3:58PM EDT2023-12-1516.2516.1516.55-0.39-2.34%721,28149.73%
NVDA240119P003000002023-06-02 3:54PM EDT2024-01-1918.6817.8018.85-0.72-3.71%2965,64448.60%
NVDA240315P003000002023-06-02 3:54PM EDT2024-03-1522.7022.5523.10+0.14+0.62%821,11348.07%
NVDA240621P003000002023-06-02 10:57AM EDT2024-06-2128.2028.1028.80-0.25-0.88%1997346.49%
NVDA250117P003000002023-06-02 3:03PM EDT2025-01-1738.7037.5541.80+1.05+2.79%361,07446.18%
NVDA250620P003000002023-06-01 1:05PM EDT2025-06-2047.0542.4548.05+1.94+4.30%46844.85%
NVDA251219P003000002023-06-02 3:19PM EDT2025-12-1951.0050.0055.50-0.86-1.66%1223344.14%