NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:330.00
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
NVDA230602C003300002023-05-31 3:56PM EDT2023-06-0249.8047.1550.90-20.48-29.14%4622,604114.84%
NVDA230609C003300002023-05-31 3:50PM EDT2023-06-0953.2047.2052.00-18.10-25.39%662,33662.13%
NVDA230616C003300002023-05-31 3:57PM EDT2023-06-1652.1550.6552.25-20.15-27.87%36911,01959.97%
NVDA230623C003300002023-05-31 3:12PM EDT2023-06-2355.5052.0053.80-19.18-25.68%1335356.92%
NVDA230630C003300002023-05-31 12:45PM EDT2023-06-3057.9552.9555.70-16.73-22.40%11055.19%
NVDA230707C003300002023-05-31 3:16PM EDT2023-07-0759.6554.2557.70-16.65-21.82%91654.86%
NVDA230721C003300002023-05-31 3:59PM EDT2023-07-2158.9357.9060.05-19.22-24.59%6661,70154.18%
NVDA230818C003300002023-05-31 3:23PM EDT2023-08-1868.0363.2065.65-15.12-18.18%1869653.59%
NVDA230915C003300002023-05-31 3:58PM EDT2023-09-1573.1572.5074.60-17.65-19.44%282,22559.61%
NVDA231020C003300002023-05-31 9:30AM EDT2023-10-2082.9478.2080.10-15.06-15.37%652958.74%
NVDA231117C003300002023-05-31 2:08PM EDT2023-11-1789.8582.9085.60-14.28-13.71%322559.43%
NVDA231215C003300002023-05-31 3:48PM EDT2023-12-1591.7486.3088.85-14.37-13.54%2125158.52%
NVDA240119C003300002023-05-31 3:56PM EDT2024-01-1992.0089.8592.80-16.10-14.89%3164,54257.52%
NVDA240315C003300002023-05-31 11:45AM EDT2024-03-15104.7096.40101.20-22.20-17.49%392358.04%
NVDA240621C003300002023-05-31 3:29PM EDT2024-06-21112.20106.85111.55-14.62-11.53%2084757.83%
NVDA250117C003300002023-05-30 3:58PM EDT2025-01-17141.88123.25127.500.00-1551,33856.24%
NVDA250620C003300002023-05-31 3:57PM EDT2025-06-20136.39132.85140.30-26.22-16.12%1536156.19%
NVDA251219C003300002023-05-30 3:59PM EDT2025-12-19160.45142.45150.35-3.76-2.29%716655.24%
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
NVDA230602P003300002023-05-31 3:59PM EDT2023-06-020.020.020.04-0.03-60.00%6963,45271.88%
NVDA230609P003300002023-05-31 3:59PM EDT2023-06-090.560.540.60+0.23+69.70%69367352.15%
NVDA230616P003300002023-05-31 3:59PM EDT2023-06-161.751.741.85+0.86+96.63%7351,94251.05%
NVDA230623P003300002023-05-31 3:56PM EDT2023-06-232.712.432.86+1.25+85.62%260048.73%
NVDA230630P003300002023-05-31 3:59PM EDT2023-06-303.903.804.00+1.56+66.67%36881447.61%
NVDA230707P003300002023-05-31 3:53PM EDT2023-07-074.504.755.00+1.50+50.00%41312846.42%
NVDA230721P003300002023-05-31 3:59PM EDT2023-07-217.407.357.55+2.46+49.80%5642,61446.52%
NVDA230818P003300002023-05-31 3:59PM EDT2023-08-1812.0011.6512.20+3.30+37.93%22143546.51%
NVDA230915P003300002023-05-31 3:07PM EDT2023-09-1519.6019.5019.95+4.18+27.11%751,41351.56%
NVDA231020P003300002023-05-31 3:08PM EDT2023-10-2023.2423.1523.75+4.36+23.09%17337749.91%
NVDA231117P003300002023-05-31 3:58PM EDT2023-11-1727.3127.1527.75+4.76+21.11%31050.22%
NVDA231215P003300002023-05-31 12:33PM EDT2023-12-1529.4029.4030.10+4.30+17.13%917849.01%
NVDA240119P003300002023-05-31 3:59PM EDT2024-01-1932.6032.1033.05+4.90+17.69%971,26548.03%
NVDA240315P003300002023-05-31 3:50PM EDT2024-03-1535.6036.4037.60+3.84+12.09%5215847.05%
NVDA240621P003300002023-05-31 3:44PM EDT2024-06-2141.7542.4544.10+3.53+9.24%14,68114,93645.48%
NVDA250117P003300002023-05-31 2:45PM EDT2025-01-1753.8550.7057.20+5.10+10.46%5625744.41%
NVDA250620P003300002023-05-31 10:29AM EDT2025-06-2058.2656.6564.65+2.03+3.61%42543.55%
NVDA251219P003300002023-05-31 3:18PM EDT2025-12-1965.4365.1067.70+4.66+7.67%13,331040.54%