NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:325.00
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
NVDA230602C003250002023-05-31 3:59PM EDT2023-06-0254.2552.4055.70-20.50-27.42%1831,390126.07%
NVDA230609C003250002023-05-31 3:06PM EDT2023-06-0958.5052.0557.00-20.38-25.84%4890366.48%
NVDA230616C003250002023-05-31 3:59PM EDT2023-06-1656.2154.2557.35-21.12-27.31%73060.28%
NVDA230623C003250002023-05-31 1:32PM EDT2023-06-2358.8055.8058.80-20.00-25.38%920658.26%
NVDA230630C003250002023-05-31 3:40PM EDT2023-06-3063.3257.6560.30-17.88-22.02%3627157.76%
NVDA230707C003250002023-05-31 12:16PM EDT2023-07-0760.0858.3561.65-19.00-24.03%323355.44%
NVDA230721C003250002023-05-31 2:40PM EDT2023-07-2169.1061.7063.70-13.56-16.40%601,29454.37%
NVDA230818C003250002023-05-31 3:27PM EDT2023-08-1873.1067.5069.35-15.50-17.49%5246854.75%
NVDA230915C003250002023-05-31 3:52PM EDT2023-09-1579.7576.1077.95-16.40-17.06%512,71760.22%
NVDA231020C003250002023-05-31 3:43PM EDT2023-10-2086.2880.7083.25-14.67-14.53%4335458.62%
NVDA231117C003250002023-05-31 3:54PM EDT2023-11-1788.0585.6088.75-19.43-18.08%6039459.57%
NVDA231215C003250002023-05-31 3:57PM EDT2023-12-1590.8389.5091.75-23.47-20.53%2137058.85%
NVDA240119C003250002023-05-31 3:55PM EDT2024-01-1995.0092.3095.80-17.56-15.60%284,38857.58%
NVDA240315C003250002023-05-30 3:37PM EDT2024-03-15118.5599.35104.150.00-427958.39%
NVDA240621C003250002023-05-31 1:17PM EDT2024-06-21114.10109.30114.35-16.43-12.59%270458.00%
NVDA250117C003250002023-05-31 2:42PM EDT2025-01-17133.65125.15131.45-11.20-7.73%1638156.69%
NVDA250620C003250002023-05-30 10:19AM EDT2025-06-20165.00135.45142.700.00-56256.43%
NVDA251219C003250002023-05-31 1:22PM EDT2025-12-19152.62144.65152.95-16.26-9.63%620955.46%
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
NVDA230602P003250002023-05-31 3:56PM EDT2023-06-020.020.020.03-0.03-60.00%3332,15977.34%
NVDA230609P003250002023-05-31 3:54PM EDT2023-06-090.420.380.45+0.15+55.56%81882253.61%
NVDA230616P003250002023-05-31 3:59PM EDT2023-06-161.351.181.50+0.64+90.14%8291,06151.34%
NVDA230623P003250002023-05-31 3:58PM EDT2023-06-232.102.122.29+0.90+75.00%1311,33849.27%
NVDA230630P003250002023-05-31 3:55PM EDT2023-06-303.143.153.35+1.27+67.91%19725048.33%
NVDA230707P003250002023-05-31 3:56PM EDT2023-07-074.013.954.30+1.48+58.50%21525047.24%
NVDA230721P003250002023-05-31 3:58PM EDT2023-07-216.456.356.50+2.20+51.76%4061,01146.78%
NVDA230818P003250002023-05-31 3:43PM EDT2023-08-189.5010.5510.90+1.85+24.18%34044046.78%
NVDA230915P003250002023-05-31 3:55PM EDT2023-09-1518.0017.9018.30+4.10+29.50%14549851.77%
NVDA231020P003250002023-05-31 3:06PM EDT2023-10-2020.6021.4021.95+2.80+15.73%1610350.04%
NVDA231117P003250002023-05-31 3:39PM EDT2023-11-1724.2525.3026.05+3.20+15.20%7221050.14%
NVDA231215P003250002023-05-31 1:46PM EDT2023-12-1527.6527.5528.40+4.70+20.48%1017949.41%
NVDA240119P003250002023-05-31 3:55PM EDT2024-01-1930.5230.2031.15+4.32+16.49%18983348.26%
NVDA240315P003250002023-05-30 3:41PM EDT2024-03-1533.5534.4535.65+3.15+10.36%1011747.30%
NVDA240621P003250002023-05-31 10:51AM EDT2024-06-2138.0440.5041.80+1.67+4.59%4141,13845.52%
NVDA250117P003250002023-05-31 11:37AM EDT2025-01-1749.9048.6555.00+3.45+7.43%42044.62%
NVDA250620P003250002023-05-30 11:33AM EDT2025-06-2052.5054.5062.300.00-50843.72%
NVDA251219P003250002023-05-31 1:39PM EDT2025-12-1962.9560.3067.60+2.95+4.92%358141.80%