NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:430.00
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
NVDA230602C004300002023-06-02 3:58PM EDT2023-06-020.010.000.01-0.15-93.75%3,2818,73456.25%
NVDA230609C004300002023-06-02 3:59PM EDT2023-06-091.161.111.25-1.65-58.72%3,7482,01446.05%
NVDA230616C004300002023-06-02 3:59PM EDT2023-06-163.353.303.40-2.63-43.98%3,575045.72%
NVDA230623C004300002023-06-02 3:59PM EDT2023-06-235.105.005.60-2.90-36.25%7537045.76%
NVDA230630C004300002023-06-02 3:44PM EDT2023-06-307.146.957.15-3.20-30.95%642044.32%
NVDA230707C004300002023-06-02 3:46PM EDT2023-07-078.608.458.80-2.97-25.67%11629243.82%
NVDA230721C004300002023-06-02 3:58PM EDT2023-07-2112.6412.4012.65-3.44-21.39%2761,54944.75%
NVDA230818C004300002023-06-02 3:58PM EDT2023-08-1819.6719.4020.10-3.03-13.35%115046.86%
NVDA230915C004300002023-06-02 3:51PM EDT2023-09-1531.2030.9531.35-3.57-10.27%1402,05753.62%
NVDA231020C004300002023-06-02 3:59PM EDT2023-10-2037.2036.8537.45-3.55-8.71%7330852.70%
NVDA231117C004300002023-06-02 2:03PM EDT2023-11-1744.1541.5046.30-2.60-5.56%2546154.48%
NVDA231215C004300002023-06-01 12:54PM EDT2023-12-1549.8546.3048.000.00-2125653.28%
NVDA240119C004300002023-06-02 3:13PM EDT2024-01-1951.7052.0552.65-4.10-7.35%181,12253.26%
NVDA240315C004300002023-06-02 11:56AM EDT2024-03-1562.8658.9060.80-1.55-2.41%443053.18%
NVDA240621C004300002023-06-02 3:30PM EDT2024-06-2171.2470.2572.20-2.74-3.70%61,82053.01%
NVDA250117C004300002023-06-01 12:08PM EDT2025-01-1791.9489.8593.350.00-770252.95%
NVDA250620C004300002023-06-02 12:23PM EDT2025-06-20106.05102.40107.60+9.75+10.12%556753.33%
NVDA251219C004300002023-06-02 3:57PM EDT2025-12-19118.77115.00122.50+5.32+4.69%1525753.56%
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
NVDA230602P004300002023-06-02 3:39PM EDT2023-06-0236.8535.6538.40+5.45+17.36%355495.02%
NVDA230609P004300002023-06-02 3:57PM EDT2023-06-0937.4136.5539.10+0.89+2.44%10417855.44%
NVDA230616P004300002023-06-02 3:47PM EDT2023-06-1640.0237.9540.20+0.17+0.43%3113446.06%
NVDA230623P004300002023-06-02 10:46AM EDT2023-06-2338.4639.8542.30-0.27-0.70%22145.67%
NVDA230630P004300002023-06-01 3:46PM EDT2023-06-3042.1542.0043.700.00-81143.82%
NVDA230707P004300002023-05-30 9:46AM EDT2023-07-0737.1043.1044.400.00-1241.08%
NVDA230721P004300002023-06-02 2:49PM EDT2023-07-2147.0846.1047.75+0.88+1.90%45541.62%
NVDA230818P004300002023-06-02 1:58PM EDT2023-08-1852.6951.5052.90+1.69+3.31%112941.13%
NVDA230915P004300002023-06-02 11:32AM EDT2023-09-1560.6060.8562.55-0.85-1.38%3626047.21%
NVDA231020P004300002023-06-01 10:43AM EDT2023-10-2069.4565.9566.400.00-1038444.97%
NVDA231117P004300002023-06-02 2:27PM EDT2023-11-1771.8268.8571.50+1.05+1.48%1645.91%
NVDA231215P004300002023-06-02 9:38AM EDT2023-12-1571.8573.6074.15-7.48-9.43%11344.84%
NVDA240119P004300002023-06-02 1:16PM EDT2024-01-1976.7076.5077.75-4.38-5.40%1158144.21%
NVDA240315P004300002023-05-31 2:25PM EDT2024-03-1586.3581.2582.400.00-304043.03%
NVDA240621P004300002023-05-31 10:27AM EDT2024-06-2191.0087.8589.650.00-22841.67%
NVDA250117P004300002023-03-22 11:55AM EDT2025-01-17168.00162.40166.950.00-1271.89%
NVDA250620P004300002023-03-10 2:32PM EDT2025-06-20203.00167.10175.900.00-1467.35%
NVDA251219P004300002023-05-25 3:07PM EDT2025-12-19118.10112.50121.000.00--7539.41%