NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:520.00
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
NVDA230602C005200002023-05-31 3:11PM EDT2023-06-020.020.010.05-0.03-60.00%1,4651,101150.00%
NVDA230609C005200002023-05-31 3:28PM EDT2023-06-090.200.110.18-0.32-61.54%6755283.40%
NVDA230616C005200002023-05-31 2:34PM EDT2023-06-160.490.400.46-0.71-59.17%1092,91572.27%
NVDA230623C005200002023-05-31 3:38PM EDT2023-06-230.840.680.77-1.51-64.26%1115365.36%
NVDA230630C005200002023-05-31 3:55PM EDT2023-06-301.101.031.15-1.39-55.82%34777861.38%
NVDA230721C005200002023-05-31 3:51PM EDT2023-07-212.502.272.40-2.55-50.50%15330754.72%
NVDA230818C005200002023-05-31 1:48PM EDT2023-08-184.904.354.65-2.87-36.94%5641,97651.38%
NVDA230915C005200002023-05-31 3:50PM EDT2023-09-1510.609.9010.20-4.38-29.24%1724655.86%
NVDA231020C005200002023-05-30 11:47AM EDT2023-10-2024.5013.0013.600.00-2019353.41%
NVDA231117C005200002023-05-31 3:12PM EDT2023-11-1718.3517.1517.75-5.95-24.49%4259054.08%
NVDA231215C005200002023-05-30 12:18PM EDT2023-12-1530.4519.9020.900.00-61553.38%
NVDA240119C005200002023-05-31 2:21PM EDT2024-01-1925.3523.3524.20-5.75-18.49%284,02252.51%
NVDA240315C005200002023-05-30 2:14PM EDT2024-03-1538.6329.2030.400.00-1437652.23%
NVDA240621C005200002023-05-31 12:44PM EDT2024-06-2140.4737.8539.70-9.03-18.24%422451.38%
NVDA250117C005200002023-05-31 3:09PM EDT2025-01-1758.3253.2560.10-16.75-22.31%125350.93%
NVDA250620C005200002023-05-30 11:02AM EDT2025-06-2088.2765.8072.000.00-2651.09%
NVDA251219C005200002023-05-31 3:28PM EDT2025-12-1982.9076.2083.15-12.27-12.89%25450.30%
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
NVDA230616P005200002023-05-01 11:53AM EDT2023-06-16233.53131.65135.150.00-12000.00%
NVDA230721P005200002023-05-30 3:41PM EDT2023-07-21124.24139.55144.25+1.74+1.42%11856.02%
NVDA230818P005200002023-05-25 2:32PM EDT2023-08-18140.20140.30145.300.00-121248.74%
NVDA230915P005200002023-05-08 11:03AM EDT2023-09-15232.91143.70147.850.00-4048.18%
NVDA231020P005200002023-05-25 10:10AM EDT2023-10-20144.00146.00149.200.00-1044.32%
NVDA231117P005200002023-05-25 3:43PM EDT2023-11-17146.90147.70151.350.00-111143.82%
NVDA231215P005200002023-05-30 9:51AM EDT2023-12-15125.88149.05152.300.00-2241.89%
NVDA240119P005200002023-05-30 9:52AM EDT2024-01-19129.00151.30154.900.00-2424741.67%
NVDA240315P005200002023-05-25 11:14AM EDT2024-03-15148.26152.85158.800.00-1641.22%
NVDA240621P005200002023-05-30 12:12PM EDT2024-06-21143.70157.80163.950.00-131139.67%
NVDA250117P005200002023-05-31 2:38PM EDT2025-01-17168.06166.20171.85-39.24-18.93%75436.61%
NVDA250620P005200002023-04-21 9:55AM EDT2025-06-20252.03209.10216.900.00-2152.27%
NVDA251219P005200002023-05-25 3:42PM EDT2025-12-19178.60176.75184.600.00--134.95%