NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:420.00
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
NVDA230602C004200002023-05-31 3:59PM EDT2023-06-020.360.370.39-2.64-88.00%25,1928,83780.47%
NVDA230609C004200002023-05-31 3:59PM EDT2023-06-092.372.352.43-5.23-68.82%9,0414,98058.94%
NVDA230616C004200002023-05-31 3:59PM EDT2023-06-164.414.354.50-6.69-60.27%10,0224,61654.45%
NVDA230623C004200002023-05-31 3:59PM EDT2023-06-235.965.206.15-7.40-55.39%33051350.01%
NVDA230630C004200002023-05-31 3:59PM EDT2023-06-307.907.508.05-8.20-50.93%7201,00950.03%
NVDA230707C004200002023-05-31 3:58PM EDT2023-07-079.459.059.45-8.10-46.15%22128949.28%
NVDA230721C004200002023-05-31 3:59PM EDT2023-07-2112.9512.8012.90-9.30-41.80%1,6001,49849.01%
NVDA230818C004200002023-05-31 3:59PM EDT2023-08-1819.5418.9519.35-9.71-33.20%2343,12749.36%
NVDA230915C004200002023-05-31 3:56PM EDT2023-09-1530.2529.4030.30-10.85-26.40%6693,56755.72%
NVDA231020C004200002023-05-31 3:57PM EDT2023-10-2035.6534.8536.50-11.60-24.55%12333554.64%
NVDA231117C004200002023-05-31 3:59PM EDT2023-11-1741.4540.7542.60-12.25-22.81%249755.80%
NVDA231215C004200002023-05-31 2:56PM EDT2023-12-1546.9044.4045.55-10.36-18.09%3722354.68%
NVDA240119C004200002023-05-31 3:58PM EDT2024-01-1949.4549.0049.80-12.60-20.31%39310,98754.07%
NVDA240315C004200002023-05-31 3:33PM EDT2024-03-1559.5055.9057.40-10.63-15.16%289753.95%
NVDA240621C004200002023-05-31 1:22PM EDT2024-06-2170.1065.1569.75-12.02-14.64%734153.58%
NVDA250117C004200002023-05-31 1:50PM EDT2025-01-1791.0783.8588.90-9.83-9.74%648353.04%
NVDA250620C004200002023-05-31 10:43AM EDT2025-06-20108.6095.80101.70-5.90-5.15%25953.13%
NVDA251219C004200002023-05-31 3:54PM EDT2025-12-19111.00105.85112.95-21.95-16.51%780052.24%
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
NVDA230602P004200002023-05-31 3:59PM EDT2023-06-0241.4039.1543.30+19.50+89.04%2172,218112.06%
NVDA230609P004200002023-05-31 3:18PM EDT2023-06-0940.4041.9043.65+13.80+51.88%41950055.81%
NVDA230616P004200002023-05-31 3:54PM EDT2023-06-1643.0943.0546.55+13.44+45.33%23180756.56%
NVDA230623P004200002023-05-31 12:42PM EDT2023-06-2343.0044.7046.95+12.00+38.71%6611748.63%
NVDA230630P004200002023-05-31 12:23PM EDT2023-06-3044.7445.5549.85+11.44+34.35%3023951.23%
NVDA230721P004200002023-05-31 3:20PM EDT2023-07-2148.3050.2052.15+10.39+27.41%6613644.15%
NVDA230818P004200002023-05-31 12:32PM EDT2023-08-1854.5554.2557.75+9.55+21.22%4014344.40%
NVDA230915P004200002023-05-31 11:35AM EDT2023-09-1560.9064.0565.50+6.45+11.85%8511848.18%
NVDA231020P004200002023-05-31 1:14PM EDT2023-10-2066.7567.4070.70+8.50+14.59%14047.51%
NVDA231117P004200002023-05-31 3:38PM EDT2023-11-1770.1570.9575.85+6.35+9.95%4311348.50%
NVDA231215P004200002023-05-31 3:38PM EDT2023-12-1572.8875.4076.55+6.18+9.27%4214845.58%
NVDA240119P004200002023-05-31 3:30PM EDT2024-01-1975.5578.1079.20+6.80+9.89%1419044.23%
NVDA240315P004200002023-05-31 1:26PM EDT2024-03-1580.4082.6083.95+6.17+8.31%385543.27%
NVDA240621P004200002023-05-31 10:27AM EDT2024-06-2185.0588.9090.80+4.90+6.11%6941.82%
NVDA250117P004200002023-05-31 3:53PM EDT2025-01-17100.0097.25104.05+8.50+9.29%8940.54%
NVDA250620P004200002023-05-30 11:29AM EDT2025-06-2098.25104.25111.400.00-7639.56%
NVDA251219P004200002023-05-30 10:58AM EDT2025-12-19115.15110.70117.30+13.15+12.89%15537.96%