NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:500.00
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
NVDA230602C005000002023-06-02 2:08PM EDT2023-06-020.010.000.000.00-5249,70550.00%
NVDA230609C005000002023-06-02 3:59PM EDT2023-06-090.090.080.09-0.19-67.86%2,4565,52264.84%
NVDA230616C005000002023-06-02 3:57PM EDT2023-06-160.500.460.50-0.44-46.81%9469,99459.81%
NVDA230623C005000002023-06-02 3:31PM EDT2023-06-230.930.831.11-0.93-50.00%18985055.76%
NVDA230630C005000002023-06-02 3:58PM EDT2023-06-301.341.281.38-0.99-42.49%9941,54551.64%
NVDA230707C005000002023-06-02 3:59PM EDT2023-07-071.771.602.28-1.12-38.75%31224150.20%
NVDA230721C005000002023-06-02 3:59PM EDT2023-07-213.223.153.25-1.59-33.06%1,75133,87748.18%
NVDA230818C005000002023-06-02 3:47PM EDT2023-08-186.556.406.70-1.90-22.49%3971,36847.41%
NVDA230915C005000002023-06-02 3:59PM EDT2023-09-1514.3514.1514.45-2.35-14.07%3515,83953.33%
NVDA231020C005000002023-06-02 3:56PM EDT2023-10-2018.8018.5018.80-1.87-9.05%241,17351.71%
NVDA231117C005000002023-06-02 3:33PM EDT2023-11-1724.1024.1026.55-2.94-10.87%3330854.40%
NVDA231215C005000002023-06-02 3:51PM EDT2023-12-1527.6626.7028.05-2.84-9.31%16631052.35%
NVDA240119C005000002023-06-02 3:57PM EDT2024-01-1931.9531.4032.15-2.25-6.58%1938,87652.05%
NVDA240315C005000002023-06-02 3:30PM EDT2024-03-1538.6538.2039.55-3.62-8.56%2124252.10%
NVDA240621C005000002023-06-02 1:33PM EDT2024-06-2149.8948.3049.85-0.61-1.21%4677251.50%
NVDA250117C005000002023-06-02 2:54PM EDT2025-01-1768.9067.0071.75-1.97-2.78%1641,12551.64%
NVDA250620C005000002023-06-02 12:50PM EDT2025-06-2081.0081.3084.45-3.00-3.57%216052.03%
NVDA251219C005000002023-06-02 3:46PM EDT2025-12-1995.0192.50100.50-3.24-3.30%1751952.13%
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
NVDA230602P005000002023-06-02 2:46PM EDT2023-06-02106.65105.10108.20+12.35+13.10%40283.79%
NVDA230609P005000002023-05-31 1:30PM EDT2023-06-09114.00105.05107.950.00-6096.63%
NVDA230616P005000002023-05-19 11:56AM EDT2023-06-16187.10105.15108.000.00-1071.14%
NVDA230623P005000002023-05-30 10:15AM EDT2023-06-2394.43105.60108.500.00-1262.96%
NVDA230721P005000002023-06-01 3:29PM EDT2023-07-21106.15106.60109.100.00-846444.62%
NVDA230818P005000002023-05-25 2:33PM EDT2023-08-18122.05108.35110.500.00-686840.13%
NVDA230915P005000002023-05-31 3:41PM EDT2023-09-15108.00114.40116.00-15.00-12.20%11445.34%
NVDA231020P005000002023-06-01 2:45PM EDT2023-10-20115.90117.20118.900.00-21843.43%
NVDA231117P005000002023-05-30 2:30PM EDT2023-11-17117.40119.90122.500.00-12943.99%
NVDA231215P005000002023-06-02 2:34PM EDT2023-12-15124.05122.65124.45+1.65+1.35%21642.81%
NVDA240119P005000002023-06-02 9:34AM EDT2024-01-19126.03124.75126.70+1.03+0.82%3020341.58%
NVDA240315P005000002023-05-25 10:30AM EDT2024-03-15135.05128.70131.600.00-11241.34%
NVDA240621P005000002023-06-01 1:14PM EDT2024-06-21134.00134.40137.350.00-21239.62%
NVDA250117P005000002023-06-01 12:39PM EDT2025-01-17144.69144.20148.650.00-635237.83%
NVDA250620P005000002023-05-30 10:01AM EDT2025-06-20144.65150.60156.400.00-1537.26%
NVDA251219P005000002023-06-02 11:43AM EDT2025-12-19157.75157.00165.50-0.28-0.18%54537.10%