NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:370.00
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
NVDA230602C003700002023-05-31 3:59PM EDT2023-06-0211.5011.0512.90-19.76-63.21%1,194063.65%
NVDA230609C003700002023-05-31 3:55PM EDT2023-06-0917.3515.9518.45-17.51-50.23%52556153.74%
NVDA230616C003700002023-05-31 3:59PM EDT2023-06-1620.8419.6022.05-15.98-43.40%9601,51652.23%
NVDA230623C003700002023-05-31 3:51PM EDT2023-06-2325.0922.5023.90-14.07-35.93%5118750.03%
NVDA230630C003700002023-05-31 3:45PM EDT2023-06-3028.5025.4026.70-14.31-33.43%12334550.57%
NVDA230707C003700002023-05-31 3:51PM EDT2023-07-0729.5025.5529.30-13.78-31.84%584552.47%
NVDA230721C003700002023-05-31 3:57PM EDT2023-07-2132.0030.6533.60-16.92-34.59%1262,54652.49%
NVDA230818C003700002023-05-31 3:55PM EDT2023-08-1839.4937.4540.40-15.94-28.76%12255352.07%
NVDA230915C003700002023-05-31 3:20PM EDT2023-09-1550.4249.8551.20-14.48-22.31%471,97857.43%
NVDA231020C003700002023-05-31 3:54PM EDT2023-10-2057.7354.1057.10-21.97-27.57%4323955.39%
NVDA231117C003700002023-05-31 10:08AM EDT2023-11-1770.0060.9563.95-9.35-11.78%910757.48%
NVDA231215C003700002023-05-31 1:14PM EDT2023-12-1568.5965.0567.30-11.96-14.85%1847656.72%
NVDA240119C003700002023-05-31 2:08PM EDT2024-01-1975.4569.1571.20-9.70-11.39%1472,55955.72%
NVDA240315C003700002023-05-31 3:33PM EDT2024-03-1581.3575.2580.25-12.63-13.44%8320355.90%
NVDA240621C003700002023-05-31 3:51PM EDT2024-06-2188.4786.0590.90-15.03-14.52%443,22055.55%
NVDA250117C003700002023-05-31 3:57PM EDT2025-01-17107.08103.90110.00-16.24-13.17%536454.91%
NVDA250620C003700002023-05-31 3:41PM EDT2025-06-20122.99114.35121.35-12.88-9.48%15654.41%
NVDA251219C003700002023-05-31 3:52PM EDT2025-12-19131.80124.95133.00-14.58-9.96%218453.89%
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
NVDA230602P003700002023-05-31 3:59PM EDT2023-06-022.702.492.75+2.15+390.91%20,8396,90653.15%
NVDA230609P003700002023-05-31 3:59PM EDT2023-06-097.607.007.90+4.70+162.07%5,3131,60949.49%
NVDA230616P003700002023-05-31 3:59PM EDT2023-06-1610.8010.9011.50+5.35+98.17%4,2513,48349.01%
NVDA230623P003700002023-05-31 3:55PM EDT2023-06-2313.0012.6513.30+5.71+78.33%57940645.80%
NVDA230630P003700002023-05-31 3:58PM EDT2023-06-3015.3015.2015.55+6.10+66.30%62768145.45%
NVDA230707P003700002023-05-31 3:13PM EDT2023-07-0715.4016.7017.20+4.70+43.93%11126544.46%
NVDA230721P003700002023-05-31 3:59PM EDT2023-07-2120.6020.4520.80+6.44+45.48%64876144.41%
NVDA230818P003700002023-05-31 3:59PM EDT2023-08-1826.2026.4028.05+6.25+31.33%347046.24%
NVDA230915P003700002023-05-31 3:59PM EDT2023-09-1535.9434.6536.35+7.09+24.58%22747150.13%
NVDA231020P003700002023-05-31 3:57PM EDT2023-10-2040.1738.9540.65+6.85+20.56%4822748.20%
NVDA231117P003700002023-05-31 3:38PM EDT2023-11-1744.5044.4045.25+6.00+15.58%9520948.63%
NVDA231215P003700002023-05-31 3:52PM EDT2023-12-1546.4546.9047.70+5.71+14.02%4724447.33%
NVDA240119P003700002023-05-31 3:55PM EDT2024-01-1950.0048.4550.65+6.49+14.92%2251,54246.15%
NVDA240315P003700002023-05-31 3:31PM EDT2024-03-1552.9054.4055.70+4.34+8.94%10045.32%
NVDA240621P003700002023-05-31 1:35PM EDT2024-06-2159.2660.9562.60+4.71+8.63%16043.77%
NVDA250117P003700002023-05-31 12:39PM EDT2025-01-1771.4069.5576.25+5.02+7.56%2910042.63%
NVDA250620P003700002023-05-31 3:18PM EDT2025-06-2079.0076.2583.45+0.88+1.13%1341.52%
NVDA251219P003700002023-05-30 12:01PM EDT2025-12-1979.9582.2089.650.00-513639.98%