NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:410.00
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
NVDA230602C004100002023-05-31 3:59PM EDT2023-06-020.660.660.69-4.62-87.50%44,60611,78073.83%
NVDA230609C004100002023-05-31 3:59PM EDT2023-06-093.483.453.50-7.01-66.83%5,0692,15556.53%
NVDA230616C004100002023-05-31 3:59PM EDT2023-06-166.105.756.10-8.26-57.52%3,677052.75%
NVDA230623C004100002023-05-31 3:57PM EDT2023-06-238.107.758.05-8.80-52.07%33433150.32%
NVDA230630C004100002023-05-31 3:59PM EDT2023-06-3010.309.8010.15-9.20-47.18%62177050.04%
NVDA230707C004100002023-05-31 2:47PM EDT2023-07-0713.3011.3511.80-7.80-36.97%10914148.88%
NVDA230721C004100002023-05-31 3:59PM EDT2023-07-2115.6515.3015.65-10.55-40.27%1,0741,54249.00%
NVDA230818C004100002023-05-31 3:58PM EDT2023-08-1822.2822.0522.50-11.67-34.37%1,66948749.54%
NVDA230915C004100002023-05-31 3:51PM EDT2023-09-1533.0032.8033.60-11.68-26.14%3042,30255.86%
NVDA231020C004100002023-05-31 3:47PM EDT2023-10-2041.7538.3539.10-8.75-17.33%4830554.38%
NVDA231117C004100002023-05-31 3:26PM EDT2023-11-1747.1444.3545.20-9.86-17.30%12720755.58%
NVDA231215C004100002023-05-31 3:53PM EDT2023-12-1550.2748.0549.50-11.73-18.92%9121755.10%
NVDA240119C004100002023-05-31 3:54PM EDT2024-01-1954.5052.4553.50-11.50-17.42%1312,02154.27%
NVDA240315C004100002023-05-31 3:55PM EDT2024-03-1561.3259.5562.95-13.18-17.69%418654.90%
NVDA240621C004100002023-05-31 3:55PM EDT2024-06-2172.0068.6574.70-13.70-15.99%361,84354.19%
NVDA250117C004100002023-05-31 1:34PM EDT2025-01-1795.2088.3092.95-10.91-10.28%859753.61%
NVDA250620C004100002023-05-31 11:51AM EDT2025-06-20108.8898.25105.30-8.62-7.34%67153.11%
NVDA251219C004100002023-05-31 2:37PM EDT2025-12-19119.00109.35117.65-8.35-6.56%154452.73%
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
NVDA230602P004100002023-05-31 3:59PM EDT2023-06-0231.5029.7033.50+17.50+125.00%3,0224,74296.58%
NVDA230609P004100002023-05-31 3:59PM EDT2023-06-0933.6033.2035.00+14.80+78.72%4,56364355.70%
NVDA230616P004100002023-05-31 3:57PM EDT2023-06-1636.1234.8038.40+13.55+60.04%8072,27455.95%
NVDA230623P004100002023-05-31 1:18PM EDT2023-06-2335.7937.0538.80+10.94+44.02%269847.94%
NVDA230630P004100002023-05-31 3:54PM EDT2023-06-3039.0038.5540.75+11.70+42.86%8710747.27%
NVDA230707P004100002023-05-31 3:54PM EDT2023-07-0740.0038.8042.70+11.30+39.37%204847.14%
NVDA230721P004100002023-05-31 3:58PM EDT2023-07-2143.5943.0046.45+11.35+35.20%12131047.39%
NVDA230818P004100002023-05-31 3:33PM EDT2023-08-1845.7847.8550.00+7.38+19.22%2824543.42%
NVDA230915P004100002023-05-31 3:29PM EDT2023-09-1556.0057.1560.35+7.74+16.04%15429150.30%
NVDA231020P004100002023-05-31 3:50PM EDT2023-10-2059.8561.9563.00+6.97+13.18%1316346.51%
NVDA231117P004100002023-05-31 3:38PM EDT2023-11-1764.0164.7569.70+6.84+11.96%215949.05%
NVDA231215P004100002023-05-31 3:38PM EDT2023-12-1566.7969.1571.75+7.41+12.48%2718947.30%
NVDA240119P004100002023-05-31 3:56PM EDT2024-01-1972.3871.3573.00+9.08+14.34%4772444.64%
NVDA240315P004100002023-05-31 3:10PM EDT2024-03-1575.7576.5078.00+7.80+11.48%67343.81%
NVDA240621P004100002023-05-31 11:11AM EDT2024-06-2179.1682.8584.75+3.90+5.18%12742.21%
NVDA250117P004100002023-05-31 2:40PM EDT2025-01-1792.0091.4598.15+4.87+5.59%10940.95%
NVDA250620P004100002023-05-25 11:56AM EDT2025-06-2097.4298.30106.350.00-50040.34%