NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:490.00
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
NVDA230602C004900002023-06-02 3:51PM EDT2023-06-020.010.000.010.00-2682,583131.25%
NVDA230609C004900002023-06-02 3:53PM EDT2023-06-090.130.080.34-0.22-62.86%55978667.33%
NVDA230616C004900002023-06-02 3:58PM EDT2023-06-160.590.500.61-0.57-49.14%1972,59956.98%
NVDA230623C004900002023-06-02 2:46PM EDT2023-06-231.151.021.17-0.71-38.17%18815553.25%
NVDA230630C004900002023-06-02 2:39PM EDT2023-06-301.741.131.66-1.08-38.30%6346750.57%
NVDA230707C004900002023-06-02 3:57PM EDT2023-07-072.091.612.25-1.32-38.71%2512748.65%
NVDA230721C004900002023-06-02 3:33PM EDT2023-07-213.843.303.95-1.76-31.43%12354647.71%
NVDA230818C004900002023-06-02 2:38PM EDT2023-08-187.646.857.85-2.66-25.83%426847.24%
NVDA230915C004900002023-06-02 3:57PM EDT2023-09-1516.0715.1016.35-2.33-12.66%221,82552.90%
NVDA231020C004900002023-06-02 3:31PM EDT2023-10-2020.4620.4020.75-3.81-15.70%634551.73%
NVDA231117C004900002023-06-02 3:33PM EDT2023-11-1726.3526.2528.80-3.85-12.75%2922954.50%
NVDA231215C004900002023-06-02 2:03PM EDT2023-12-1530.1129.7030.15-1.89-5.91%37852.73%
NVDA240119C004900002023-06-02 12:21PM EDT2024-01-1936.0032.6034.45-0.50-1.37%8333551.65%
NVDA240315C004900002023-05-30 3:54PM EDT2024-03-1541.3239.9042.35-4.60-10.02%16452.03%
NVDA240621C004900002023-06-02 11:20AM EDT2024-06-2153.9450.9552.55+4.64+9.41%315251.66%
NVDA250117C004900002023-06-02 10:47AM EDT2025-01-1773.3769.4573.55+6.69+10.03%34551.46%
NVDA250620C004900002023-06-01 12:16PM EDT2025-06-2084.8084.2587.250.00-1752.21%
NVDA251219C004900002023-05-30 3:42PM EDT2025-12-19102.0595.50103.500.00-38852.36%
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
NVDA230609P004900002023-06-01 11:01AM EDT2023-06-0992.4095.4097.75-6.94-6.99%3387.11%
NVDA230616P004900002023-05-25 12:45PM EDT2023-06-16104.8195.4597.850.00-2264.81%
NVDA230721P004900002023-06-01 10:04AM EDT2023-07-21102.0097.1099.950.00-11545.17%
NVDA230818P004900002023-05-26 9:51AM EDT2023-08-18112.6599.60102.100.00-252541.80%
NVDA230915P004900002023-04-12 10:14AM EDT2023-09-15221.21205.65207.100.00--0167.50%
NVDA231117P004900002023-05-25 12:17PM EDT2023-11-17120.25111.25115.800.00-212145.65%
NVDA231215P004900002023-05-22 1:02PM EDT2023-12-15177.86114.35116.750.00-2343.24%
NVDA240119P004900002023-06-01 9:37AM EDT2024-01-19125.30116.65119.150.00-1410142.03%
NVDA240315P004900002023-06-01 10:18AM EDT2024-03-15126.80121.10123.550.00-81741.23%
NVDA240621P004900002023-06-02 2:46PM EDT2024-06-21128.37126.85130.50-7.13-5.26%11240.23%
NVDA251219P004900002023-05-30 12:17PM EDT2025-12-19147.75150.50159.000.00-14237.51%