NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:400.00
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
NVDA230602C004000002023-06-02 3:59PM EDT2023-06-020.010.000.01-3.44-99.71%114,13314,22314.06%
NVDA230609C004000002023-06-02 3:59PM EDT2023-06-096.206.106.20-4.07-39.63%29,3056,68239.17%
NVDA230616C004000002023-06-02 3:59PM EDT2023-06-1610.5010.4510.70-4.45-29.77%7,159043.05%
NVDA230623C004000002023-06-02 3:58PM EDT2023-06-2313.5013.1514.10-4.10-23.30%8892,88644.44%
NVDA230630C004000002023-06-02 3:59PM EDT2023-06-3016.3716.0016.25-4.13-20.15%1,0152,07143.59%
NVDA230707C004000002023-06-02 3:59PM EDT2023-07-0718.3717.8018.95-3.93-17.62%20946344.61%
NVDA230721C004000002023-06-02 3:59PM EDT2023-07-2123.0722.7522.95-4.33-15.80%3,6649,18344.75%
NVDA230818C004000002023-06-02 3:58PM EDT2023-08-1830.9030.6030.90-4.25-12.09%7508,58246.79%
NVDA230915C004000002023-06-02 3:53PM EDT2023-09-1542.9542.8543.30-4.05-8.62%7655,36554.56%
NVDA231020C004000002023-06-02 3:59PM EDT2023-10-2049.3048.8049.35-3.95-7.42%219053.49%
NVDA231117C004000002023-06-02 3:40PM EDT2023-11-1755.6953.7058.05-3.16-5.37%2370155.28%
NVDA231215C004000002023-06-02 3:50PM EDT2023-12-1559.8058.5560.55-2.35-3.78%8088054.43%
NVDA240119C004000002023-06-02 3:54PM EDT2024-01-1964.5064.0065.10-4.10-5.98%15913,60354.21%
NVDA240315C004000002023-06-02 3:54PM EDT2024-03-1571.8571.1573.05-4.03-5.31%2753354.17%
NVDA240621C004000002023-06-02 3:26PM EDT2024-06-2183.5082.3084.75-4.83-5.47%201,96754.05%
NVDA250117C004000002023-06-02 3:55PM EDT2025-01-17104.00101.95104.65-1.65-1.56%361,50653.76%
NVDA250620C004000002023-06-02 3:38PM EDT2025-06-20118.00114.10119.10-0.85-0.72%371,93254.20%
NVDA251219C004000002023-06-02 3:58PM EDT2025-12-19128.50126.00130.00-3.00-2.28%8655453.52%
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
NVDA230602P004000002023-06-02 3:59PM EDT2023-06-026.715.707.70+0.86+14.70%19,9195,83239.84%
NVDA230609P004000002023-06-02 3:58PM EDT2023-06-0912.1912.5012.70-0.31-2.48%6,6262,53938.15%
NVDA230616P004000002023-06-02 3:59PM EDT2023-06-1616.3016.4016.75-0.12-0.73%2,0224,03840.89%
NVDA230623P004000002023-06-02 3:53PM EDT2023-06-2318.9018.6019.05-0.10-0.53%29735539.80%
NVDA230630P004000002023-06-02 3:56PM EDT2023-06-3021.3021.2521.50-0.35-1.62%12130440.23%
NVDA230707P004000002023-06-02 3:01PM EDT2023-07-0723.5722.3523.20-0.03-0.13%7324039.58%
NVDA230721P004000002023-06-02 3:52PM EDT2023-07-2126.9926.9027.10-0.21-0.77%4232,25140.31%
NVDA230818P004000002023-06-02 3:47PM EDT2023-08-1833.7333.3033.55+0.28+0.84%3,4553,65741.17%
NVDA230915P004000002023-06-02 3:51PM EDT2023-09-1543.8043.7544.10-0.80-1.79%1591,63847.81%
NVDA231020P004000002023-06-02 2:56PM EDT2023-10-2048.8048.2048.60-0.15-0.31%5449646.08%
NVDA231117P004000002023-06-02 3:51PM EDT2023-11-1753.5051.2053.85+0.05+0.09%15336747.03%
NVDA231215P004000002023-06-02 3:56PM EDT2023-12-1556.2556.0556.850.00-11890146.18%
NVDA240119P004000002023-06-02 3:55PM EDT2024-01-1959.2059.0559.55+0.15+0.25%1131,75344.73%
NVDA240315P004000002023-06-02 11:01AM EDT2024-03-1563.2063.7564.95+0.15+0.24%729944.07%
NVDA240621P004000002023-06-02 2:15PM EDT2024-06-2171.6571.0572.30+0.65+0.92%1647242.69%
NVDA250117P004000002023-06-02 3:38PM EDT2025-01-1784.2282.7084.85+1.78+2.16%829640.75%
NVDA250620P004000002023-06-02 11:15AM EDT2025-06-2091.3189.8594.20+4.69+5.41%14540.62%
NVDA251219P004000002023-06-01 3:49PM EDT2025-12-1997.7095.00102.70-1.45-1.46%630539.97%