NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:390.00
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
NVDA230602C003900002023-06-02 3:59PM EDT2023-06-023.553.003.70-5.74-61.79%28,4777,48518.90%
NVDA230609C003900002023-06-02 3:59PM EDT2023-06-0910.6610.5010.75-4.68-30.51%9,9163,73539.00%
NVDA230616C003900002023-06-02 3:59PM EDT2023-06-1615.2015.0015.30-4.55-23.04%3,3946,93142.96%
NVDA230623C003900002023-06-02 3:59PM EDT2023-06-2318.2017.4018.65-3.00-14.15%14455344.24%
NVDA230630C003900002023-06-02 3:44PM EDT2023-06-3021.0220.4521.55-4.36-17.18%16884445.15%
NVDA230707C003900002023-06-02 3:54PM EDT2023-07-0723.1022.2523.75-4.04-14.89%55045.03%
NVDA230721C003900002023-06-02 3:59PM EDT2023-07-2127.6027.4027.70-4.35-13.62%480045.07%
NVDA230818C003900002023-06-02 3:54PM EDT2023-08-1835.2435.3535.75-3.58-9.22%4712,00347.29%
NVDA230915C003900002023-06-02 3:59PM EDT2023-09-1547.8047.2547.80-3.55-6.91%2072,26154.67%
NVDA231020C003900002023-06-02 3:52PM EDT2023-10-2053.6553.4553.95-4.22-7.29%3928753.84%
NVDA231117C003900002023-06-02 3:50PM EDT2023-11-1760.1658.3560.95-4.24-6.58%15054.86%
NVDA231215C003900002023-06-02 3:18PM EDT2023-12-1564.6963.2565.65-3.71-5.42%1344255.08%
NVDA240119C003900002023-06-02 3:23PM EDT2024-01-1969.0767.8069.80-2.33-3.26%102054.32%
NVDA240315C003900002023-06-02 3:01PM EDT2024-03-1576.5075.3577.80-5.16-6.32%148054.51%
NVDA240621C003900002023-06-02 1:01PM EDT2024-06-2188.6586.9088.90+2.57+2.99%235954.38%
NVDA250117C003900002023-06-02 2:04PM EDT2025-01-17107.20106.05109.35-3.80-3.42%541,96154.17%
NVDA250620C003900002023-06-01 1:27PM EDT2025-06-20122.89116.95124.050.00-16054.41%
NVDA251219C003900002023-06-02 1:02PM EDT2025-12-19132.59129.95136.05-3.07-2.26%2692954.25%
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
NVDA230602P003900002023-06-02 3:59PM EDT2023-06-020.010.000.01-1.52-99.35%96,15507.62%
NVDA230609P003900002023-06-02 3:59PM EDT2023-06-097.006.957.10-0.38-5.15%15,2784,45737.34%
NVDA230616P003900002023-06-02 3:59PM EDT2023-06-1611.1011.0011.20-0.53-4.56%2,5593,25840.33%
NVDA230623P003900002023-06-02 3:59PM EDT2023-06-2313.3113.4514.40-0.64-4.59%62347141.69%
NVDA230630P003900002023-06-02 3:59PM EDT2023-06-3015.8615.9016.85-0.44-2.70%72564141.90%
NVDA230707P003900002023-06-02 3:57PM EDT2023-07-0717.6517.3517.85-1.10-5.87%11327039.65%
NVDA230721P003900002023-06-02 3:59PM EDT2023-07-2121.5521.6521.85-0.68-3.06%3717,26840.59%
NVDA230818P003900002023-06-02 3:59PM EDT2023-08-1828.0528.0528.50-0.38-1.34%19275041.75%
NVDA230915P003900002023-06-02 3:42PM EDT2023-09-1538.7038.5038.85+0.05+0.13%1781,15348.20%
NVDA231020P003900002023-06-02 3:56PM EDT2023-10-2043.2042.9543.30-0.20-0.46%118846.42%
NVDA231117P003900002023-06-02 3:50PM EDT2023-11-1748.1646.9548.45-0.54-1.11%2526747.31%
NVDA231215P003900002023-06-02 3:59PM EDT2023-12-1550.8349.6051.25-0.27-0.53%6169546.29%
NVDA240119P003900002023-06-02 3:54PM EDT2024-01-1953.9253.7554.30-0.38-0.70%8079845.15%
NVDA240315P003900002023-06-02 3:54PM EDT2024-03-1559.1558.4559.60-0.50-0.84%120444.41%
NVDA240621P003900002023-06-02 3:50PM EDT2024-06-2166.1065.7566.95+0.60+0.92%284843.04%
NVDA250117P003900002023-06-02 2:10PM EDT2025-01-1778.4577.4079.55+1.55+2.02%45341.15%
NVDA250620P003900002023-06-02 11:15AM EDT2025-06-2086.0682.9589.45-1.48-1.69%2941.28%
NVDA251219P003900002023-06-02 2:27PM EDT2025-12-1993.2589.5598.300.00-111540.76%