NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:310.00
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
NVDA230602C003100002023-05-31 3:59PM EDT2023-06-0269.0466.6571.10-22.19-24.32%1025,810149.22%
NVDA230609C003100002023-05-31 3:24PM EDT2023-06-0972.4067.3071.65-17.60-19.56%8479281.64%
NVDA230616C003100002023-05-31 3:52PM EDT2023-06-1673.7568.0572.40-17.45-19.13%1686,01268.90%
NVDA230623C003100002023-05-31 2:27PM EDT2023-06-2377.5069.0072.90-18.20-19.02%2160062.54%
NVDA230630C003100002023-05-31 11:14AM EDT2023-06-3078.9069.9074.20-14.32-15.36%718260.58%
NVDA230707C003100002023-05-30 11:02AM EDT2023-07-0789.5570.8075.05-13.62-13.20%4758.29%
NVDA230721C003100002023-05-31 3:50PM EDT2023-07-2175.7574.4076.35-19.55-20.51%503,97757.56%
NVDA230818C003100002023-05-31 3:40PM EDT2023-08-1883.9579.0081.10-15.05-15.20%184,27156.74%
NVDA230915C003100002023-05-31 3:57PM EDT2023-09-1587.5586.7088.60-19.55-18.25%213,24061.76%
NVDA231020C003100002023-05-31 3:58PM EDT2023-10-2092.1789.7593.25-17.48-15.94%4045159.00%
NVDA231117C003100002023-05-31 12:39PM EDT2023-11-17100.5094.8099.15-18.50-15.55%633760.74%
NVDA231215C003100002023-05-31 11:36AM EDT2023-12-15105.5799.20101.50-15.98-13.15%224560.10%
NVDA240119C003100002023-05-31 3:53PM EDT2024-01-19105.53102.40106.30-16.99-13.87%203,93559.54%
NVDA240315C003100002023-05-31 1:49PM EDT2024-03-15116.29108.25113.25-15.43-11.71%515259.34%
NVDA240621C003100002023-05-31 1:17PM EDT2024-06-21122.10117.65122.30-16.90-12.16%1187058.54%
NVDA250117C003100002023-05-31 3:59PM EDT2025-01-17139.35133.45139.25-18.17-11.54%485057.49%
NVDA250620C003100002023-05-30 3:37PM EDT2025-06-20165.00141.75150.000.00-512756.67%
NVDA251219C003100002023-05-31 12:00PM EDT2025-12-19162.00151.95159.75-12.00-6.90%5120755.98%
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
NVDA230602P003100002023-05-31 3:38PM EDT2023-06-020.020.000.02-0.02-50.00%1953,25990.63%
NVDA230609P003100002023-05-31 3:56PM EDT2023-06-090.140.160.200.00-17484459.08%
NVDA230616P003100002023-05-31 3:59PM EDT2023-06-160.640.630.70+0.26+68.42%2912,55454.93%
NVDA230623P003100002023-05-31 3:58PM EDT2023-06-231.091.051.15+0.42+62.69%14081450.73%
NVDA230630P003100002023-05-31 3:58PM EDT2023-06-301.671.681.85+0.60+56.07%19140750.09%
NVDA230707P003100002023-05-31 3:52PM EDT2023-07-072.102.252.49+0.53+33.76%113048.69%
NVDA230721P003100002023-05-31 3:55PM EDT2023-07-213.953.954.60+1.23+45.22%6572,47049.71%
NVDA230818P003100002023-05-31 3:50PM EDT2023-08-186.707.307.60+1.35+25.23%1842,01847.62%
NVDA230915P003100002023-05-31 3:51PM EDT2023-09-1513.0813.6014.00+2.38+22.24%621,93752.49%
NVDA231020P003100002023-05-31 3:54PM EDT2023-10-2016.6016.7517.35+3.10+22.96%1050.38%
NVDA231117P003100002023-05-31 2:40PM EDT2023-11-1719.2920.3521.00+1.87+10.73%2184850.78%
NVDA231215P003100002023-05-31 1:34PM EDT2023-12-1521.2722.4523.00+2.47+13.14%647949.79%
NVDA240119P003100002023-05-31 3:55PM EDT2024-01-1925.2525.0025.75+3.58+16.52%721,75348.85%
NVDA240315P003100002023-05-30 3:05PM EDT2024-03-1525.3028.9530.100.00-15047.98%
NVDA240621P003100002023-05-31 1:54PM EDT2024-06-2134.6534.7536.30+3.70+11.95%984546.45%
NVDA250117P003100002023-05-31 3:26PM EDT2025-01-1744.6843.7048.35+3.73+9.11%734945.08%
NVDA250620P003100002023-05-31 11:38AM EDT2025-06-2050.9048.1553.00+3.90+8.30%51642.82%
NVDA251219P003100002023-05-31 1:40PM EDT2025-12-1955.6053.5561.45+1.44+2.66%11042.70%