NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:425.00
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
NVDA230602C004250002023-06-02 3:51PM EDT2023-06-020.010.000.01-0.23-95.83%5,1138,46550.00%
NVDA230609C004250002023-06-02 3:59PM EDT2023-06-091.501.421.49-2.01-57.26%3,757043.74%
NVDA230616C004250002023-06-02 3:57PM EDT2023-06-164.104.004.10-2.77-40.32%7533,87045.02%
NVDA230623C004250002023-06-02 3:55PM EDT2023-06-236.055.756.20-2.50-29.24%29573444.28%
NVDA230630C004250002023-06-02 3:45PM EDT2023-06-308.208.058.75-2.96-26.52%28377345.47%
NVDA230707C004250002023-06-02 3:48PM EDT2023-07-079.809.5010.30-3.95-28.73%6218944.39%
NVDA230721C004250002023-06-02 3:59PM EDT2023-07-2113.9013.2014.40-3.60-20.57%2821,15845.41%
NVDA230818C004250002023-06-02 3:58PM EDT2023-08-1821.2720.9521.65-3.57-14.37%15892746.85%
NVDA230915C004250002023-06-02 3:53PM EDT2023-09-1533.0032.7033.30-3.45-9.47%1041,47053.85%
NVDA231020C004250002023-06-02 2:45PM EDT2023-10-2038.5038.6539.40-4.75-10.98%3915252.89%
NVDA231117C004250002023-06-02 11:58AM EDT2023-11-1748.0845.4048.05-2.52-4.98%32055.53%
NVDA231215C004250002023-06-02 3:02PM EDT2023-12-1549.2548.3550.15-2.97-5.69%5220453.62%
NVDA240119C004250002023-06-02 3:28PM EDT2024-01-1954.1752.6054.75-2.10-3.73%2787252.95%
NVDA240315C004250002023-06-02 2:42PM EDT2024-03-1561.5561.0062.85-4.65-7.02%3543653.45%
NVDA240621C004250002023-06-02 10:16AM EDT2024-06-2175.0072.2074.20+5.50+7.91%145253.19%
NVDA250117C004250002023-06-02 3:24PM EDT2025-01-1793.7690.5595.10-1.80-1.88%4052.75%
NVDA250620C004250002023-06-01 10:13AM EDT2025-06-20109.78103.85108.60+6.78+6.58%14853.17%
NVDA251219C004250002023-06-02 1:59PM EDT2025-12-19120.40116.65124.15+6.70+5.89%2322953.63%
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
NVDA230602P004250002023-06-02 3:40PM EDT2023-06-0231.7230.4533.20+2.52+8.63%7115270.31%
NVDA230609P004250002023-06-02 3:37PM EDT2023-06-0933.5131.8033.35+2.39+7.68%10910844.82%
NVDA230616P004250002023-06-02 3:58PM EDT2023-06-1634.4534.5035.50+0.55+1.62%3619543.58%
NVDA230623P004250002023-06-02 1:30PM EDT2023-06-2336.3036.4037.95-0.70-1.89%5444.35%
NVDA230707P004250002023-06-01 1:26PM EDT2023-07-0739.6838.9540.600.00-91241.10%
NVDA230721P004250002023-06-02 3:04PM EDT2023-07-2143.6042.2544.05+1.10+2.59%1810941.54%
NVDA230818P004250002023-06-02 1:35PM EDT2023-08-1848.6548.1049.45+2.45+5.30%410541.23%
NVDA230915P004250002023-06-02 2:04PM EDT2023-09-1559.7558.5058.90+1.35+2.31%11535946.88%
NVDA231020P004250002023-06-01 2:48PM EDT2023-10-2063.7062.8063.55+1.70+2.74%16345.48%
NVDA231117P004250002023-06-02 11:31AM EDT2023-11-1766.8065.6568.40-0.20-0.30%1046.12%
NVDA231215P004250002023-06-02 2:35PM EDT2023-12-1571.0070.5571.05+0.65+0.92%104345.02%
NVDA240119P004250002023-06-02 12:11PM EDT2024-01-1973.2572.8074.00-6.36-7.99%340043.85%
NVDA240315P004250002023-06-02 9:31AM EDT2024-03-1576.2078.2079.25-9.20-10.77%11643.13%
NVDA240621P004250002023-06-01 3:50PM EDT2024-06-2185.1584.8586.050.00-711441.48%
NVDA250117P004250002023-05-30 9:59AM EDT2025-01-1791.0096.65100.150.00-1440.44%
NVDA250620P004250002023-05-25 1:20PM EDT2025-06-20104.00104.15109.95-2.02-1.91%1140.45%
NVDA251219P004250002023-05-31 1:26PM EDT2025-12-19115.03109.50118.000.00-3639.55%