NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:480.00
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
NVDA230602C004800002023-06-02 2:12PM EDT2023-06-020.010.000.010.00-6005,339118.75%
NVDA230609C004800002023-06-02 3:59PM EDT2023-06-090.180.150.32-0.32-64.00%1,4951,74162.94%
NVDA230616C004800002023-06-02 3:51PM EDT2023-06-160.780.710.84-0.64-45.07%7655,67355.86%
NVDA230623C004800002023-06-02 1:56PM EDT2023-06-231.581.261.51-0.72-31.30%745051.79%
NVDA230630C004800002023-06-02 3:06PM EDT2023-06-302.121.912.08-1.30-38.01%1161,17949.48%
NVDA230707C004800002023-06-02 12:49PM EDT2023-07-073.242.212.71-1.55-32.36%3047.42%
NVDA230721C004800002023-06-02 3:59PM EDT2023-07-214.594.104.70-2.10-31.39%2801,81146.93%
NVDA230818C004800002023-06-02 3:18PM EDT2023-08-188.938.409.00-2.37-20.97%6086446.71%
NVDA230915C004800002023-06-02 3:58PM EDT2023-09-1518.1017.7018.05-2.50-12.14%791,11653.24%
NVDA231020C004800002023-06-02 3:31PM EDT2023-10-2022.5522.5522.90-3.70-14.10%618351.81%
NVDA231117C004800002023-06-02 1:42PM EDT2023-11-1729.5528.6031.05-1.60-5.14%512554.54%
NVDA231215C004800002023-06-02 2:01PM EDT2023-12-1532.6532.1532.60-3.20-8.93%12218052.85%
NVDA240119C004800002023-06-02 3:53PM EDT2024-01-1936.5535.1537.05-3.41-8.53%4197251.81%
NVDA240315C004800002023-06-01 2:02PM EDT2024-03-1549.8943.0544.80+3.03+6.47%137252.28%
NVDA240621C004800002023-06-02 1:16PM EDT2024-06-2155.6053.8055.40+2.10+3.93%2812251.85%
NVDA250117C004800002023-06-02 11:51AM EDT2025-01-1776.0072.6576.20+4.79+6.73%25251.62%
NVDA250620C004800002023-05-30 9:48AM EDT2025-06-2095.6587.1590.750.00-2752.49%
NVDA251219C004800002023-06-01 1:19PM EDT2025-12-19101.5098.50106.500.00-421052.55%
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
NVDA230602P004800002023-06-02 10:28AM EDT2023-06-0283.3085.3588.45+3.84+4.83%111170.31%
NVDA230609P004800002023-06-02 10:28AM EDT2023-06-0983.5485.4088.50-15.41-15.57%1162.40%
NVDA230616P004800002023-05-31 9:30AM EDT2023-06-1686.3585.2588.450.00-254165.82%
NVDA230707P004800002023-05-30 9:35AM EDT2023-07-0780.5086.7589.150.00-5546.10%
NVDA230721P004800002023-05-25 10:36AM EDT2023-07-21102.4888.0090.800.00-32044.99%
NVDA230818P004800002023-05-31 11:32AM EDT2023-08-1899.0090.5593.300.00-11641.82%
NVDA230915P004800002023-05-25 1:04PM EDT2023-09-15103.1397.70100.000.00-2146.72%
NVDA231020P004800002023-05-25 10:30AM EDT2023-10-20108.25101.00102.650.00--3843.82%
NVDA231117P004800002023-06-01 10:20AM EDT2023-11-17110.55105.10106.950.00-2444.71%
NVDA231215P004800002023-05-25 10:47AM EDT2023-12-15114.23107.00109.900.00--644.28%
NVDA240119P004800002023-05-30 12:11PM EDT2024-01-19105.38109.85112.10+0.98+0.94%3742.74%
NVDA240315P004800002023-05-08 11:05AM EDT2024-03-15193.17113.75116.900.00-2142.07%
NVDA250117P004800002023-06-02 10:35AM EDT2025-01-17131.50130.10133.95+1.51+1.16%420938.05%
NVDA251219P004800002023-05-30 1:40PM EDT2025-12-19144.75143.50152.000.00-32237.68%