NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:440.00
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
NVDA230602C004400002023-06-02 3:23PM EDT2023-06-020.010.000.02-0.08-88.89%3,0158,14275.00%
NVDA230609C004400002023-06-02 3:59PM EDT2023-06-090.750.700.73-1.11-59.68%2,5231,44848.15%
NVDA230616C004400002023-06-02 3:54PM EDT2023-06-162.392.302.39-2.00-45.56%6286,01247.40%
NVDA230623C004400002023-06-02 3:52PM EDT2023-06-233.753.653.80-2.40-39.02%13244345.37%
NVDA230630C004400002023-06-02 3:56PM EDT2023-06-305.375.255.50-2.76-33.95%113045.20%
NVDA230707C004400002023-06-02 3:59PM EDT2023-07-076.706.406.75-2.35-25.97%13627744.00%
NVDA230721C004400002023-06-02 3:59PM EDT2023-07-2110.3110.1010.35-3.19-23.63%2391,62245.06%
NVDA230818C004400002023-06-02 3:56PM EDT2023-08-1816.8016.5517.20-3.35-16.63%529046.76%
NVDA230915C004400002023-06-02 3:59PM EDT2023-09-1527.9527.5528.10-4.18-13.01%1627,42853.36%
NVDA231020C004400002023-06-02 1:57PM EDT2023-10-2034.3033.4533.90-3.65-9.62%729752.40%
NVDA231117C004400002023-06-02 2:58PM EDT2023-11-1740.2540.1042.90+0.25+0.63%17055.27%
NVDA231215C004400002023-06-02 2:03PM EDT2023-12-1543.9842.7545.20-0.10-0.23%1823953.35%
NVDA240119C004400002023-06-02 3:16PM EDT2024-01-1948.4447.4549.05-3.46-6.67%541,28952.59%
NVDA240315C004400002023-06-01 12:26PM EDT2024-03-1558.6555.3057.150.00-17859852.92%
NVDA240621C004400002023-06-02 3:14PM EDT2024-06-2166.9566.4068.55-3.32-4.72%52,21952.69%
NVDA250117C004400002023-06-02 11:36AM EDT2025-01-1788.3586.5589.65+1.99+2.30%11052.76%
NVDA250620C004400002023-06-01 1:27PM EDT2025-06-20103.3498.90105.200.00-120553.37%
NVDA251219C004400002023-06-02 11:08AM EDT2025-12-19118.18111.70119.25+8.58+7.83%17853.42%
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
NVDA230602P004400002023-06-02 2:46PM EDT2023-06-0246.6545.3548.15+3.20+7.36%143380.47%
NVDA230609P004400002023-06-02 3:38PM EDT2023-06-0947.5045.9048.90+4.60+10.72%153163.11%
NVDA230616P004400002023-06-02 12:31PM EDT2023-06-1647.0547.4049.10-2.21-4.49%5047.29%
NVDA230623P004400002023-05-31 12:28PM EDT2023-06-2360.0048.4550.850.00-1246.67%
NVDA230630P004400002023-05-30 11:15AM EDT2023-06-3043.0049.7551.900.00-1444.15%
NVDA230721P004400002023-06-02 10:47AM EDT2023-07-2152.4553.6555.35-0.50-0.94%1013041.46%
NVDA230818P004400002023-06-02 11:27AM EDT2023-08-1857.2058.5060.10-0.05-0.09%95540.92%
NVDA230915P004400002023-05-31 1:48PM EDT2023-09-1575.0067.4570.150.00-18347.96%
NVDA231020P004400002023-05-30 9:33AM EDT2023-10-2066.6071.3573.600.00-19645.27%
NVDA231117P004400002023-06-01 9:47AM EDT2023-11-1783.8075.1577.950.00-1743245.54%
NVDA231215P004400002023-05-30 10:41AM EDT2023-12-1576.3580.0080.550.00-1244.48%
NVDA240119P004400002023-06-02 12:36PM EDT2024-01-1982.8582.8083.40-6.82-7.61%578043.30%
NVDA240315P004400002023-06-01 9:30AM EDT2024-03-1593.3087.5088.600.00-58742.63%
NVDA240621P004400002023-06-02 2:46PM EDT2024-06-2194.7994.3595.25-5.16-5.16%13240.96%
NVDA250117P004400002023-05-09 1:12PM EDT2025-01-17163.75105.50109.150.00-2139.91%
NVDA250620P004400002023-04-24 12:12PM EDT2025-06-20178.50149.30156.250.00-1355.24%