NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00070000 | 2023-05-25 11:51AM EDT | 70.00 | 316.55 | 318.15 | 320.65 | 0.00 | - | 2 | 3 | 740.43% |
| NVDA230602C00080000 | 2023-05-26 1:07PM EDT | 80.00 | 308.30 | 307.05 | 311.55 | +308.30 | - | 4 | 0 | 753.42% |
| NVDA230602C00100000 | 2023-05-19 10:17AM EDT | 100.00 | 211.68 | 287.70 | 291.55 | 0.00 | - | 1 | 1 | 452.34% |
| NVDA230602C00110000 | 2023-05-23 3:43PM EDT | 110.00 | 198.29 | 277.50 | 280.95 | 0.00 | - | 1 | 8 | 570.61% |
| NVDA230602C00120000 | 2023-04-21 10:49AM EDT | 120.00 | 148.75 | 190.65 | 195.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230602C00130000 | 2023-05-23 11:49AM EDT | 130.00 | 178.30 | 257.65 | 261.10 | 0.00 | - | 2 | 1 | 507.72% |
| NVDA230602C00140000 | 2023-05-26 12:23PM EDT | 140.00 | 246.53 | 247.25 | 251.35 | +3.06 | +1.26% | 1 | 11 | 488.18% |
| NVDA230602C00150000 | 2023-05-26 3:12PM EDT | 150.00 | 241.54 | 237.05 | 241.25 | +7.04 | +3.00% | 2 | 11 | 453.32% |
| NVDA230602C00160000 | 2023-05-26 3:43PM EDT | 160.00 | 229.60 | 227.65 | 231.60 | +5.94 | +2.66% | 5 | 24 | 301.95% |
| NVDA230602C00170000 | 2023-05-26 11:16AM EDT | 170.00 | 214.00 | 217.55 | 221.60 | +3.92 | +1.87% | 1 | 15 | 271.48% |
| NVDA230602C00175000 | 2023-05-26 3:53PM EDT | 175.00 | 214.71 | 212.80 | 216.60 | +2.32 | +1.09% | 4 | 12 | 285.55% |
| NVDA230602C00180000 | 2023-05-26 3:30PM EDT | 180.00 | 209.91 | 207.05 | 211.05 | +7.57 | +3.74% | 1 | 22 | 366.21% |
| NVDA230602C00185000 | 2023-05-26 11:16AM EDT | 185.00 | 198.11 | 202.05 | 206.65 | -5.99 | -2.93% | 5 | 12 | 376.86% |
| NVDA230602C00190000 | 2023-05-26 2:50PM EDT | 190.00 | 198.34 | 198.00 | 200.95 | +8.63 | +4.55% | 4 | 14 | 195.31% |
| NVDA230602C00195000 | 2023-05-26 3:11PM EDT | 195.00 | 196.70 | 193.10 | 195.65 | +8.13 | +4.31% | 3 | 7 | 315.53% |
| NVDA230602C00200000 | 2023-05-26 2:37PM EDT | 200.00 | 188.04 | 188.05 | 190.45 | +4.02 | +2.18% | 10 | 57 | 295.80% |
| NVDA230602C00205000 | 2023-05-26 9:31AM EDT | 205.00 | 174.18 | 183.05 | 185.75 | -4.92 | -2.75% | 1 | 6 | 299.37% |
| NVDA230602C00210000 | 2023-05-26 3:28PM EDT | 210.00 | 179.58 | 178.00 | 180.85 | +4.66 | +2.66% | 2 | 30 | 293.36% |
| NVDA230602C00215000 | 2023-05-26 1:56PM EDT | 215.00 | 173.42 | 173.15 | 175.80 | +87.42 | +101.65% | 4 | 9 | 164.06% |
| NVDA230602C00220000 | 2023-05-26 2:37PM EDT | 220.00 | 167.98 | 168.20 | 171.05 | +3.65 | +2.22% | 15 | 35 | 200.00% |
| NVDA230602C00225000 | 2023-05-26 3:30PM EDT | 225.00 | 164.72 | 163.15 | 165.75 | +7.02 | +4.45% | 21 | 18 | 260.94% |
| NVDA230602C00230000 | 2023-05-26 10:02AM EDT | 230.00 | 150.26 | 157.40 | 160.85 | -2.29 | -1.50% | 10 | 44 | 255.27% |
| NVDA230602C00235000 | 2023-05-26 3:10PM EDT | 235.00 | 155.22 | 152.70 | 156.05 | +1.31 | +0.85% | 3 | 86 | 252.64% |
| NVDA230602C00237500 | 2023-05-25 2:34PM EDT | 237.50 | 144.31 | 150.80 | 153.45 | 0.00 | - | - | 2 | 175.39% |
| NVDA230602C00240000 | 2023-05-26 2:37PM EDT | 240.00 | 147.84 | 148.15 | 150.50 | +6.01 | +4.24% | 2 | 28 | 225.15% |
| NVDA230602C00242500 | 2023-05-26 12:52PM EDT | 242.50 | 145.36 | 145.55 | 148.15 | -2.14 | -1.45% | 4 | 4 | 226.37% |
| NVDA230602C00245000 | 2023-05-26 3:50PM EDT | 245.00 | 144.80 | 143.20 | 146.00 | +11.33 | +8.49% | 8 | 24 | 162.11% |
| NVDA230602C00247500 | 2023-05-26 3:34PM EDT | 247.50 | 141.76 | 140.70 | 143.20 | +2.37 | +1.70% | 1 | 26 | 219.63% |
| NVDA230602C00250000 | 2023-05-26 3:30PM EDT | 250.00 | 139.68 | 138.15 | 140.80 | +7.18 | +5.42% | 4 | 49 | 125.00% |
| NVDA230602C00252500 | 2023-05-26 11:06AM EDT | 252.50 | 132.08 | 135.50 | 138.00 | -2.42 | -1.80% | 2 | 24 | 204.59% |
| NVDA230602C00255000 | 2023-05-26 3:39PM EDT | 255.00 | 133.72 | 133.20 | 135.80 | +6.07 | +4.76% | 11 | 107 | 130.47% |
| NVDA230602C00257500 | 2023-05-26 3:40PM EDT | 257.50 | 131.20 | 130.60 | 132.95 | +4.67 | +3.69% | 4 | 16 | 194.82% |
| NVDA230602C00260000 | 2023-05-26 3:57PM EDT | 260.00 | 129.86 | 128.10 | 130.80 | +7.68 | +6.29% | 9 | 491 | 202.05% |
| NVDA230602C00262500 | 2023-05-25 9:38AM EDT | 262.50 | 108.12 | 125.70 | 128.40 | 0.00 | - | 10 | 24 | 133.20% |
| NVDA230602C00265000 | 2023-05-26 3:34PM EDT | 265.00 | 124.12 | 123.30 | 126.10 | +9.12 | +7.93% | 8 | 932 | 146.88% |
| NVDA230602C00267500 | 2023-05-26 3:47PM EDT | 267.50 | 122.25 | 120.55 | 122.90 | +19.16 | +18.59% | 6 | 17 | 177.69% |
| NVDA230602C00270000 | 2023-05-26 3:41PM EDT | 270.00 | 119.01 | 118.05 | 120.75 | +8.71 | +7.90% | 25 | 927 | 184.62% |
| NVDA230602C00272500 | 2023-05-26 11:26AM EDT | 272.50 | 111.75 | 115.60 | 118.45 | +5.03 | +4.71% | 1 | 69 | 117.19% |
| NVDA230602C00275000 | 2023-05-26 3:40PM EDT | 275.00 | 113.64 | 113.10 | 116.00 | +8.19 | +7.77% | 29 | 240 | 118.75% |
| NVDA230602C00277500 | 2023-05-25 2:54PM EDT | 277.50 | 105.53 | 110.65 | 113.40 | 0.00 | - | 14 | 46 | 111.72% |
| NVDA230602C00280000 | 2023-05-26 3:45PM EDT | 280.00 | 109.79 | 108.15 | 110.85 | +11.19 | +11.35% | 71 | 1,378 | 103.52% |
| NVDA230602C00282500 | 2023-05-26 3:41PM EDT | 282.50 | 107.17 | 105.65 | 108.45 | +2.44 | +2.33% | 15 | 162 | 110.35% |
| NVDA230602C00285000 | 2023-05-26 3:47PM EDT | 285.00 | 104.89 | 103.15 | 105.60 | +8.89 | +9.26% | 34 | 1,183 | 157.62% |
| NVDA230602C00287500 | 2023-05-26 3:50PM EDT | 287.50 | 101.83 | 100.75 | 103.30 | +6.13 | +6.41% | 28 | 158 | 101.17% |
| NVDA230602C00290000 | 2023-05-26 3:59PM EDT | 290.00 | 99.51 | 98.15 | 100.75 | +8.51 | +9.35% | 280 | 1,361 | 154.00% |
| NVDA230602C00292500 | 2023-05-26 3:32PM EDT | 292.50 | 96.71 | 95.40 | 98.70 | +10.76 | +12.52% | 16 | 186 | 99.61% |
| NVDA230602C00295000 | 2023-05-26 3:49PM EDT | 295.00 | 95.01 | 93.00 | 95.90 | +10.14 | +11.95% | 421 | 1,405 | 150.05% |
| NVDA230602C00297500 | 2023-05-26 3:53PM EDT | 297.50 | 92.05 | 90.50 | 93.45 | +9.55 | +11.58% | 112 | 564 | 78.13% |
| NVDA230602C00300000 | 2023-05-26 3:54PM EDT | 300.00 | 90.00 | 88.25 | 90.90 | +9.75 | +12.15% | 500 | 3,429 | 94.34% |
| NVDA230602C00302500 | 2023-05-26 3:37PM EDT | 302.50 | 86.27 | 85.55 | 88.00 | +8.27 | +10.60% | 41 | 851 | 129.79% |
| NVDA230602C00305000 | 2023-05-26 3:59PM EDT | 305.00 | 84.50 | 83.35 | 85.20 | +9.17 | +12.17% | 104 | 1,602 | 118.26% |
| NVDA230602C00307500 | 2023-05-26 3:58PM EDT | 307.50 | 82.25 | 80.80 | 83.00 | +9.04 | +12.35% | 53 | 712 | 122.80% |
| NVDA230602C00310000 | 2023-05-26 3:58PM EDT | 310.00 | 79.95 | 78.30 | 80.20 | +9.75 | +13.89% | 210 | 6,111 | 111.62% |
| NVDA230602C00312500 | 2023-05-26 3:59PM EDT | 312.50 | 76.93 | 75.80 | 77.65 | +9.78 | +14.56% | 180 | 1,406 | 106.93% |
| NVDA230602C00315000 | 2023-05-26 3:59PM EDT | 315.00 | 74.55 | 73.55 | 75.00 | +9.55 | +14.69% | 231 | 1,479 | 99.17% |
| NVDA230602C00317500 | 2023-05-26 3:55PM EDT | 317.50 | 72.50 | 70.90 | 72.50 | +9.65 | +15.35% | 32 | 306 | 96.04% |
| NVDA230602C00320000 | 2023-05-26 3:59PM EDT | 320.00 | 69.20 | 68.25 | 70.00 | +9.20 | +15.33% | 426 | 2,467 | 92.97% |
| NVDA230602C00322500 | 2023-05-26 3:32PM EDT | 322.50 | 66.44 | 65.90 | 67.35 | +8.85 | +15.37% | 28 | 2,126 | 84.86% |
| NVDA230602C00325000 | 2023-05-26 3:59PM EDT | 325.00 | 64.57 | 63.45 | 65.00 | +9.32 | +16.87% | 263 | 1,500 | 86.77% |
| NVDA230602C00327500 | 2023-05-26 3:57PM EDT | 327.50 | 62.76 | 61.05 | 62.50 | +9.46 | +17.75% | 43 | 222 | 83.69% |
| NVDA230602C00330000 | 2023-05-26 3:57PM EDT | 330.00 | 60.29 | 58.55 | 60.00 | +9.88 | +19.60% | 610 | 2,944 | 80.66% |
| NVDA230602C00332500 | 2023-05-26 3:42PM EDT | 332.50 | 57.46 | 56.05 | 58.00 | +9.04 | +18.67% | 20 | 929 | 56.25% |
| NVDA230602C00335000 | 2023-05-26 3:59PM EDT | 335.00 | 54.72 | 53.55 | 55.50 | +9.32 | +20.53% | 276 | 1,791 | 53.91% |
| NVDA230602C00337500 | 2023-05-26 3:58PM EDT | 337.50 | 52.55 | 51.35 | 53.00 | +5.55 | +11.81% | 70 | 351 | 60.94% |
| NVDA230602C00340000 | 2023-05-26 3:45PM EDT | 340.00 | 49.98 | 48.85 | 50.50 | +8.89 | +21.64% | 798 | 1,924 | 58.20% |
| NVDA230602C00342500 | 2023-05-26 3:54PM EDT | 342.50 | 47.25 | 46.35 | 48.15 | +7.08 | +17.63% | 55 | 219 | 58.35% |
| NVDA230602C00345000 | 2023-05-26 3:59PM EDT | 345.00 | 45.00 | 44.00 | 45.65 | +8.80 | +24.31% | 120 | 1,424 | 57.91% |
| NVDA230602C00347500 | 2023-05-26 3:56PM EDT | 347.50 | 42.65 | 41.90 | 43.15 | +8.16 | +23.66% | 90 | 176 | 59.91% |
| NVDA230602C00350000 | 2023-05-26 3:59PM EDT | 350.00 | 39.79 | 39.40 | 40.65 | +8.02 | +25.24% | 2,671 | 4,354 | 56.89% |
| NVDA230602C00352500 | 2023-05-26 3:14PM EDT | 352.50 | 36.20 | 37.20 | 38.15 | +6.97 | +23.85% | 60 | 353 | 56.67% |
| NVDA230602C00355000 | 2023-05-26 3:56PM EDT | 355.00 | 35.93 | 35.00 | 36.15 | +7.88 | +28.09% | 618 | 2,153 | 59.64% |
| NVDA230602C00357500 | 2023-05-26 3:17PM EDT | 357.50 | 34.90 | 32.50 | 33.80 | +9.27 | +36.17% | 46 | 534 | 57.20% |
| NVDA230602C00360000 | 2023-05-26 3:59PM EDT | 360.00 | 30.63 | 30.10 | 31.30 | +6.78 | +28.43% | 978 | 983 | 54.37% |
| NVDA230602C00362500 | 2023-05-26 3:51PM EDT | 362.50 | 28.47 | 27.70 | 29.30 | +6.27 | +28.24% | 198 | 229 | 54.22% |
| NVDA230602C00365000 | 2023-05-26 3:59PM EDT | 365.00 | 26.41 | 25.45 | 27.20 | +6.14 | +30.29% | 1,170 | 1,194 | 53.78% |
| NVDA230602C00367500 | 2023-05-26 3:59PM EDT | 367.50 | 24.00 | 23.25 | 24.70 | +5.25 | +28.00% | 89 | 348 | 51.29% |
| NVDA230602C00370000 | 2023-05-26 3:59PM EDT | 370.00 | 22.03 | 21.40 | 23.05 | +5.19 | +30.82% | 2,063 | 1,513 | 53.50% |
| NVDA230602C00372500 | 2023-05-26 3:52PM EDT | 372.50 | 20.60 | 19.75 | 20.70 | +4.20 | +25.61% | 445 | 424 | 52.93% |
| NVDA230602C00375000 | 2023-05-26 3:59PM EDT | 375.00 | 18.15 | 17.95 | 18.65 | +3.94 | +27.73% | 1,463 | 743 | 52.37% |
| NVDA230602C00377500 | 2023-05-26 3:59PM EDT | 377.50 | 16.54 | 16.20 | 16.75 | +3.99 | +31.79% | 1,657 | 1,731 | 51.93% |
| NVDA230602C00380000 | 2023-05-26 3:59PM EDT | 380.00 | 14.85 | 14.55 | 15.00 | +3.35 | +29.13% | 20,735 | 5,168 | 51.71% |
| NVDA230602C00382500 | 2023-05-26 3:59PM EDT | 382.50 | 13.40 | 13.10 | 13.60 | +3.05 | +29.47% | 4,393 | 1,777 | 52.53% |
| NVDA230602C00385000 | 2023-05-26 3:59PM EDT | 385.00 | 11.86 | 11.70 | 12.00 | +2.46 | +26.17% | 8,986 | 2,033 | 52.29% |
| NVDA230602C00387500 | 2023-05-26 3:59PM EDT | 387.50 | 10.45 | 10.40 | 10.70 | +2.10 | +25.15% | 6,728 | 1,639 | 52.59% |
| NVDA230602C00390000 | 2023-05-26 3:59PM EDT | 390.00 | 9.30 | 9.25 | 9.40 | +1.74 | +23.02% | 22,082 | 4,467 | 52.72% |
| NVDA230602C00392500 | 2023-05-26 3:59PM EDT | 392.50 | 8.25 | 8.15 | 8.35 | +1.35 | +19.57% | 2,896 | 377 | 53.11% |
| NVDA230602C00395000 | 2023-05-26 3:59PM EDT | 395.00 | 7.30 | 7.15 | 7.35 | +1.05 | +16.80% | 5,409 | 1,397 | 53.36% |
| NVDA230602C00397500 | 2023-05-26 3:59PM EDT | 397.50 | 6.40 | 6.25 | 6.50 | +0.80 | +14.29% | 1,823 | 872 | 53.78% |
| NVDA230602C00400000 | 2023-05-26 3:59PM EDT | 400.00 | 5.60 | 5.60 | 5.70 | +0.62 | +12.45% | 34,124 | 8,179 | 54.55% |
| NVDA230602C00405000 | 2023-05-26 3:59PM EDT | 405.00 | 4.35 | 4.25 | 4.40 | +0.27 | +6.62% | 7,237 | 1,415 | 55.44% |
| NVDA230602C00410000 | 2023-05-26 3:59PM EDT | 410.00 | 3.38 | 3.30 | 3.40 | +0.05 | +1.50% | 12,123 | 3,822 | 56.82% |
| NVDA230602C00415000 | 2023-05-26 3:59PM EDT | 415.00 | 2.58 | 2.51 | 2.66 | -0.16 | -5.84% | 7,399 | 5,833 | 58.15% |
| NVDA230602C00420000 | 2023-05-26 3:59PM EDT | 420.00 | 2.00 | 2.00 | 2.10 | -0.27 | -11.89% | 11,300 | 3,932 | 60.03% |
| NVDA230602C00425000 | 2023-05-26 3:59PM EDT | 425.00 | 1.60 | 1.55 | 1.67 | -0.37 | -18.78% | 6,664 | 7,876 | 61.62% |
| NVDA230602C00430000 | 2023-05-26 3:59PM EDT | 430.00 | 1.28 | 1.25 | 1.35 | -0.38 | -22.89% | 3,181 | 4,203 | 63.60% |
| NVDA230602C00435000 | 2023-05-26 3:59PM EDT | 435.00 | 1.08 | 1.00 | 1.10 | -0.35 | -24.48% | 1,941 | 3,101 | 65.48% |
| NVDA230602C00440000 | 2023-05-26 3:59PM EDT | 440.00 | 0.85 | 0.79 | 0.91 | -0.38 | -30.89% | 3,308 | 558 | 67.24% |
| NVDA230602C00445000 | 2023-05-26 3:58PM EDT | 445.00 | 0.73 | 0.70 | 0.86 | -0.36 | -33.03% | 1,253 | 351 | 70.70% |
| NVDA230602C00450000 | 2023-05-26 3:59PM EDT | 450.00 | 0.57 | 0.57 | 0.63 | -0.39 | -40.62% | 3,656 | 1,906 | 71.48% |
| NVDA230602C00455000 | 2023-05-26 3:59PM EDT | 455.00 | 0.53 | 0.47 | 0.52 | +0.53 | - | 204 | - | 73.19% |
| NVDA230602C00460000 | 2023-05-26 3:59PM EDT | 460.00 | 0.42 | 0.40 | 0.44 | -0.35 | -45.45% | 2,461 | 1,168 | 75.20% |
| NVDA230602C00465000 | 2023-05-26 3:59PM EDT | 465.00 | 0.36 | 0.33 | 0.66 | +0.36 | - | 364 | - | 81.40% |
| NVDA230602C00470000 | 2023-05-26 3:59PM EDT | 470.00 | 0.31 | 0.28 | 0.32 | -0.34 | -52.31% | 1,281 | 743 | 78.71% |
| NVDA230602C00475000 | 2023-05-26 3:59PM EDT | 475.00 | 0.27 | 0.04 | 0.27 | +0.27 | - | 195 | - | 75.00% |
| NVDA230602C00480000 | 2023-05-26 3:59PM EDT | 480.00 | 0.22 | 0.20 | 0.22 | -0.24 | -52.17% | 629 | 1,076 | 81.74% |
| NVDA230602C00485000 | 2023-05-26 3:58PM EDT | 485.00 | 0.21 | 0.16 | 0.30 | +0.21 | - | 317 | - | 86.23% |
| NVDA230602C00490000 | 2023-05-26 3:59PM EDT | 490.00 | 0.16 | 0.14 | 0.16 | -0.24 | -60.00% | 1,257 | 1,422 | 84.57% |
| NVDA230602C00495000 | 2023-05-26 3:59PM EDT | 495.00 | 0.13 | 0.11 | 0.16 | +0.13 | - | 1,085 | - | 86.72% |
| NVDA230602C00500000 | 2023-05-26 3:59PM EDT | 500.00 | 0.12 | 0.11 | 0.15 | -0.20 | -62.50% | 5,220 | 3,952 | 89.45% |
| NVDA230602C00505000 | 2023-05-26 3:59PM EDT | 505.00 | 0.09 | 0.07 | 0.32 | +0.09 | - | 18 | - | 97.27% |
| NVDA230602C00510000 | 2023-05-26 3:54PM EDT | 510.00 | 0.10 | 0.06 | 0.10 | +0.10 | - | 79 | - | 90.23% |
| NVDA230602C00515000 | 2023-05-26 3:08PM EDT | 515.00 | 0.09 | 0.05 | 0.23 | +0.09 | - | 61 | - | 99.41% |
| NVDA230602C00520000 | 2023-05-26 3:56PM EDT | 520.00 | 0.08 | 0.04 | 0.22 | +0.08 | - | 15 | - | 101.37% |
| NVDA230602C00525000 | 2023-05-26 3:08PM EDT | 525.00 | 0.07 | 0.03 | 0.23 | +0.07 | - | 43 | - | 104.30% |
| NVDA230602C00530000 | 2023-05-26 3:58PM EDT | 530.00 | 0.06 | 0.02 | 0.21 | +0.06 | - | 47 | - | 105.66% |
| NVDA230602C00535000 | 2023-05-26 3:59PM EDT | 535.00 | 0.05 | 0.02 | 0.20 | +0.05 | - | 105 | - | 107.81% |
| NVDA230602C00540000 | 2023-05-26 3:43PM EDT | 540.00 | 0.04 | 0.01 | 0.20 | +0.04 | - | 262 | - | 109.96% |
| NVDA230602C00545000 | 2023-05-26 3:57PM EDT | 545.00 | 0.04 | 0.01 | 0.20 | +0.04 | - | 22 | - | 112.70% |
| NVDA230602C00550000 | 2023-05-26 3:41PM EDT | 550.00 | 0.04 | 0.01 | 0.19 | +0.04 | - | 246 | - | 114.84% |
| NVDA230602C00555000 | 2023-05-26 3:14PM EDT | 555.00 | 0.03 | 0.00 | 0.18 | +0.03 | - | 17 | - | 116.02% |
| NVDA230602C00560000 | 2023-05-26 3:25PM EDT | 560.00 | 0.03 | 0.00 | 0.06 | +0.03 | - | 58 | - | 106.25% |
| NVDA230602C00565000 | 2023-05-26 3:21PM EDT | 565.00 | 0.03 | 0.00 | 0.19 | +0.03 | - | 103 | - | 121.88% |
| NVDA230602C00570000 | 2023-05-26 1:30PM EDT | 570.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 33 | - | 101.56% |
| NVDA230602C00580000 | 2023-05-26 3:53PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 103 | - | 106.25% |
| NVDA230602C00585000 | 2023-05-26 12:44PM EDT | 585.00 | 0.02 | 0.00 | 0.17 | +0.02 | - | 3 | - | 130.08% |
| NVDA230602C00590000 | 2023-05-26 3:33PM EDT | 590.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 3 | - | 109.38% |
| NVDA230602C00595000 | 2023-05-26 2:51PM EDT | 595.00 | 0.02 | 0.00 | 0.16 | +0.02 | - | 56 | - | 133.98% |
| NVDA230602C00600000 | 2023-05-26 2:55PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 462 | - | 109.38% |
認沽盤範圍2023年6月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00070000 | 2023-05-25 9:39AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 425.00% |
| NVDA230602P00080000 | 2023-04-28 2:06PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 387.50% |
| NVDA230602P00100000 | 2023-05-25 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 337.50% |
| NVDA230602P00110000 | 2023-05-24 2:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| NVDA230602P00120000 | 2023-05-24 10:14AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 287.50% |
| NVDA230602P00130000 | 2023-05-19 2:30PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| NVDA230602P00140000 | 2023-05-24 2:56PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 250.00% |
| NVDA230602P00150000 | 2023-05-25 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 171 | 237.50% |
| NVDA230602P00160000 | 2023-05-25 10:28AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 57 | 218.75% |
| NVDA230602P00170000 | 2023-05-25 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 274 | 206.25% |
| NVDA230602P00175000 | 2023-05-25 9:46AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 222 | 200.00% |
| NVDA230602P00180000 | 2023-05-25 12:48PM EDT | 180.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 17 | 163 | 263.28% |
| NVDA230602P00185000 | 2023-05-25 11:40AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 60 | 212.50% |
| NVDA230602P00190000 | 2023-05-25 12:05PM EDT | 190.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 9 | 1,080 | 231.25% |
| NVDA230602P00195000 | 2023-05-26 2:52PM EDT | 195.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 124 | 223.44% |
| NVDA230602P00200000 | 2023-05-26 2:53PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 803 | 168.75% |
| NVDA230602P00205000 | 2023-05-25 11:33AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 359 | 162.50% |
| NVDA230602P00210000 | 2023-05-26 12:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 637 | 156.25% |
| NVDA230602P00215000 | 2023-05-25 3:47PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 785 | 150.00% |
| NVDA230602P00220000 | 2023-05-25 3:14PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 781 | 1,292 | 143.75% |
| NVDA230602P00225000 | 2023-05-26 3:54PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,463 | 140.63% |
| NVDA230602P00227500 | 2023-05-25 10:03AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 38 | 137.50% |
| NVDA230602P00230000 | 2023-05-26 2:48PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,093 | 134.38% |
| NVDA230602P00232500 | 2023-05-25 2:14PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 131.25% |
| NVDA230602P00235000 | 2023-05-26 3:36PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 534 | 128.13% |
| NVDA230602P00237500 | 2023-05-26 9:36AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 125.00% |
| NVDA230602P00240000 | 2023-05-26 2:35PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 919 | 125.00% |
| NVDA230602P00242500 | 2023-05-26 9:30AM EDT | 242.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 542 | 121.88% |
| NVDA230602P00245000 | 2023-05-26 12:42PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 774 | 118.75% |
| NVDA230602P00247500 | 2023-05-25 3:49PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 170 | 115.63% |
| NVDA230602P00250000 | 2023-05-26 3:18PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 2,261 | 112.50% |
| NVDA230602P00252500 | 2023-05-26 10:10AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 63 | 482 | 112.50% |
| NVDA230602P00255000 | 2023-05-26 3:39PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 97 | 980 | 109.38% |
| NVDA230602P00257500 | 2023-05-26 2:37PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 420 | 106.25% |
| NVDA230602P00260000 | 2023-05-26 3:55PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 2,172 | 103.13% |
| NVDA230602P00262500 | 2023-05-26 12:06PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 76 | 298 | 103.13% |
| NVDA230602P00265000 | 2023-05-26 3:55PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 186 | 1,213 | 100.00% |
| NVDA230602P00267500 | 2023-05-26 3:55PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 575 | 696 | 96.88% |
| NVDA230602P00270000 | 2023-05-26 3:58PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 365 | 2,261 | 104.69% |
| NVDA230602P00272500 | 2023-05-26 3:47PM EDT | 272.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 33 | 566 | 98.44% |
| NVDA230602P00275000 | 2023-05-26 3:51PM EDT | 275.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 132 | 2,582 | 99.22% |
| NVDA230602P00277500 | 2023-05-26 3:42PM EDT | 277.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 26 | 624 | 96.88% |
| NVDA230602P00280000 | 2023-05-26 3:52PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 236 | 1,611 | 94.53% |
| NVDA230602P00282500 | 2023-05-26 3:59PM EDT | 282.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 167 | 436 | 92.19% |
| NVDA230602P00285000 | 2023-05-26 3:56PM EDT | 285.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 228 | 1,538 | 92.19% |
| NVDA230602P00287500 | 2023-05-26 3:25PM EDT | 287.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 139 | 711 | 91.80% |
| NVDA230602P00290000 | 2023-05-26 3:51PM EDT | 290.00 | 0.03 | 0.02 | 0.13 | -0.05 | -62.50% | 404 | 2,643 | 100.00% |
| NVDA230602P00292500 | 2023-05-26 2:14PM EDT | 292.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 68 | 699 | 86.72% |
| NVDA230602P00295000 | 2023-05-26 3:51PM EDT | 295.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 152 | 1,089 | 88.67% |
| NVDA230602P00297500 | 2023-05-26 3:58PM EDT | 297.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,067 | 982 | 87.11% |
| NVDA230602P00300000 | 2023-05-26 3:59PM EDT | 300.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 2,196 | 3,796 | 84.77% |
| NVDA230602P00302500 | 2023-05-26 3:45PM EDT | 302.50 | 0.04 | 0.00 | 0.07 | -0.07 | -63.64% | 161 | 622 | 80.08% |
| NVDA230602P00305000 | 2023-05-26 3:51PM EDT | 305.00 | 0.07 | 0.03 | 0.27 | -0.06 | -46.15% | 1,195 | 1,296 | 92.19% |
| NVDA230602P00307500 | 2023-05-26 3:58PM EDT | 307.50 | 0.06 | 0.05 | 0.25 | -0.08 | -57.14% | 213 | 1,063 | 89.45% |
| NVDA230602P00310000 | 2023-05-26 3:59PM EDT | 310.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 1,570 | 3,489 | 76.76% |
| NVDA230602P00312500 | 2023-05-26 3:59PM EDT | 312.50 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 175 | 1,287 | 73.44% |
| NVDA230602P00315000 | 2023-05-26 3:53PM EDT | 315.00 | 0.08 | 0.06 | 0.17 | -0.16 | -66.67% | 1,242 | 2,068 | 78.52% |
| NVDA230602P00317500 | 2023-05-26 3:59PM EDT | 317.50 | 0.08 | 0.06 | 0.30 | -0.18 | -69.23% | 314 | 729 | 80.66% |
| NVDA230602P00320000 | 2023-05-26 3:59PM EDT | 320.00 | 0.10 | 0.09 | 0.11 | -0.23 | -69.70% | 2,873 | 2,545 | 72.07% |
| NVDA230602P00322500 | 2023-05-26 3:57PM EDT | 322.50 | 0.10 | 0.10 | 0.25 | -0.23 | -69.70% | 290 | 381 | 75.00% |
| NVDA230602P00325000 | 2023-05-26 3:56PM EDT | 325.00 | 0.11 | 0.10 | 0.15 | -0.25 | -69.44% | 950 | 708 | 68.95% |
| NVDA230602P00327500 | 2023-05-26 3:58PM EDT | 327.50 | 0.12 | 0.03 | 0.14 | -0.33 | -73.33% | 268 | 540 | 63.09% |
| NVDA230602P00330000 | 2023-05-26 3:59PM EDT | 330.00 | 0.13 | 0.14 | 0.40 | -0.37 | -74.00% | 3,156 | 1,290 | 71.58% |
| NVDA230602P00332500 | 2023-05-26 3:54PM EDT | 332.50 | 0.17 | 0.13 | 0.50 | -0.42 | -71.19% | 534 | 416 | 70.51% |
| NVDA230602P00335000 | 2023-05-26 3:59PM EDT | 335.00 | 0.18 | 0.03 | 0.20 | -0.50 | -73.53% | 2,287 | 592 | 58.11% |
| NVDA230602P00337500 | 2023-05-26 3:59PM EDT | 337.50 | 0.21 | 0.20 | 0.50 | -0.58 | -73.42% | 612 | 410 | 66.02% |
| NVDA230602P00340000 | 2023-05-26 3:59PM EDT | 340.00 | 0.25 | 0.22 | 0.24 | -0.75 | -75.00% | 6,256 | 2,441 | 58.89% |
| NVDA230602P00342500 | 2023-05-26 3:59PM EDT | 342.50 | 0.28 | 0.28 | 0.35 | -0.90 | -76.27% | 754 | 608 | 59.23% |
| NVDA230602P00345000 | 2023-05-26 3:59PM EDT | 345.00 | 0.35 | 0.35 | 0.39 | -1.01 | -74.26% | 3,373 | 1,185 | 58.06% |
| NVDA230602P00347500 | 2023-05-26 3:59PM EDT | 347.50 | 0.41 | 0.40 | 0.51 | -1.22 | -74.85% | 1,264 | 727 | 57.37% |
| NVDA230602P00350000 | 2023-05-26 3:59PM EDT | 350.00 | 0.49 | 0.45 | 0.50 | -1.45 | -74.74% | 11,713 | 4,976 | 54.88% |
| NVDA230602P00352500 | 2023-05-26 3:59PM EDT | 352.50 | 0.62 | 0.55 | 0.64 | -1.56 | -71.56% | 1,280 | 467 | 54.44% |
| NVDA230602P00355000 | 2023-05-26 3:59PM EDT | 355.00 | 0.72 | 0.68 | 0.84 | -1.98 | -73.33% | 3,557 | 1,038 | 54.27% |
| NVDA230602P00357500 | 2023-05-26 3:59PM EDT | 357.50 | 0.93 | 0.85 | 0.97 | -2.32 | -71.38% | 1,231 | 734 | 53.37% |
| NVDA230602P00360000 | 2023-05-26 3:59PM EDT | 360.00 | 1.10 | 1.04 | 1.14 | -2.67 | -70.82% | 6,068 | 4,528 | 52.47% |
| NVDA230602P00362500 | 2023-05-26 3:59PM EDT | 362.50 | 1.37 | 1.30 | 1.49 | -2.93 | -68.14% | 1,611 | 370 | 52.64% |
| NVDA230602P00365000 | 2023-05-26 3:59PM EDT | 365.00 | 1.70 | 1.57 | 1.78 | -3.50 | -67.31% | 5,061 | 1,421 | 51.90% |
| NVDA230602P00367500 | 2023-05-26 3:59PM EDT | 367.50 | 1.99 | 1.96 | 2.11 | -3.76 | -65.39% | 2,602 | 631 | 51.48% |
| NVDA230602P00370000 | 2023-05-26 3:59PM EDT | 370.00 | 2.48 | 2.45 | 2.50 | -4.47 | -64.32% | 12,059 | 3,109 | 51.18% |
| NVDA230602P00372500 | 2023-05-26 3:58PM EDT | 372.50 | 3.15 | 2.87 | 3.20 | -4.80 | -60.38% | 2,485 | 413 | 51.25% |
| NVDA230602P00375000 | 2023-05-26 3:59PM EDT | 375.00 | 3.65 | 3.55 | 3.70 | -5.35 | -59.44% | 6,598 | 1,080 | 50.90% |
| NVDA230602P00377500 | 2023-05-26 3:59PM EDT | 377.50 | 4.48 | 4.30 | 4.45 | -5.72 | -56.08% | 3,045 | 654 | 51.04% |
| NVDA230602P00380000 | 2023-05-26 3:59PM EDT | 380.00 | 5.25 | 5.10 | 5.30 | -6.25 | -54.35% | 20,013 | 1,930 | 51.03% |
| NVDA230602P00382500 | 2023-05-26 3:59PM EDT | 382.50 | 6.20 | 6.05 | 6.35 | -6.80 | -52.31% | 5,132 | 1,943 | 51.43% |
| NVDA230602P00385000 | 2023-05-26 3:59PM EDT | 385.00 | 7.20 | 7.20 | 7.35 | -7.10 | -49.65% | 5,557 | 2,606 | 51.65% |
| NVDA230602P00387500 | 2023-05-26 3:59PM EDT | 387.50 | 8.45 | 8.25 | 8.50 | -7.60 | -47.35% | 3,453 | 912 | 51.40% |
| NVDA230602P00390000 | 2023-05-26 3:59PM EDT | 390.00 | 9.65 | 9.65 | 10.15 | -7.97 | -45.23% | 3,005 | 2,345 | 52.92% |
| NVDA230602P00392500 | 2023-05-26 3:59PM EDT | 392.50 | 11.25 | 11.05 | 11.25 | -7.95 | -41.41% | 584 | 311 | 52.34% |
| NVDA230602P00395000 | 2023-05-26 3:59PM EDT | 395.00 | 12.65 | 12.55 | 12.85 | -7.50 | -37.22% | 365 | 249 | 52.86% |
| NVDA230602P00397500 | 2023-05-26 3:58PM EDT | 397.50 | 14.23 | 14.10 | 14.70 | -8.97 | -38.66% | 158 | 101 | 53.70% |
| NVDA230602P00400000 | 2023-05-26 3:59PM EDT | 400.00 | 16.02 | 15.85 | 16.40 | -8.98 | -35.92% | 1,372 | 247 | 54.18% |
| NVDA230602P00405000 | 2023-05-26 3:53PM EDT | 405.00 | 19.90 | 19.40 | 20.15 | -8.80 | -30.66% | 139 | 162 | 54.86% |
| NVDA230602P00410000 | 2023-05-26 3:47PM EDT | 410.00 | 23.81 | 23.25 | 24.30 | -9.01 | -27.45% | 167 | 91 | 55.99% |
| NVDA230602P00415000 | 2023-05-26 3:57PM EDT | 415.00 | 27.78 | 26.85 | 29.75 | -7.92 | -22.18% | 46 | 149 | 59.60% |
| NVDA230602P00420000 | 2023-05-26 3:58PM EDT | 420.00 | 32.50 | 31.25 | 33.75 | -9.50 | -22.62% | 14 | 2,105 | 59.18% |
| NVDA230602P00425000 | 2023-05-26 3:44PM EDT | 425.00 | 37.00 | 36.00 | 38.60 | -3.00 | -7.50% | 7 | 5 | 63.26% |
| NVDA230602P00430000 | 2023-05-26 2:10PM EDT | 430.00 | 42.86 | 40.75 | 43.10 | -7.14 | -14.28% | 13 | 11 | 64.67% |
| NVDA230602P00440000 | 2023-05-26 2:10PM EDT | 440.00 | 52.43 | 51.00 | 53.05 | -5.32 | -9.21% | 17 | 6 | 76.66% |
| NVDA230602P00445000 | 2023-05-25 3:11PM EDT | 445.00 | 62.38 | 55.00 | 57.75 | 0.00 | - | - | 1 | 71.73% |
| NVDA230602P00450000 | 2023-05-26 3:06PM EDT | 450.00 | 60.70 | 60.40 | 62.30 | -10.73 | -15.02% | 60 | 6 | 75.88% |
| NVDA230602P00460000 | 2023-05-25 9:48AM EDT | 460.00 | 83.50 | 69.55 | 72.20 | 0.00 | - | - | 1 | 72.46% |
| NVDA230602P00470000 | 2023-05-26 10:50AM EDT | 470.00 | 84.00 | 79.55 | 82.20 | -7.05 | -7.74% | 2 | 2 | 80.08% |
| NVDA230602P00475000 | 2023-05-26 3:50PM EDT | 475.00 | 85.45 | 84.60 | 87.15 | +85.45 | - | 10 | - | 83.79% |
| NVDA230602P00480000 | 2023-05-25 12:53PM EDT | 480.00 | 93.10 | 89.60 | 92.00 | 0.00 | - | - | 1 | 84.28% |
| NVDA230602P00500000 | 2023-05-26 12:45PM EDT | 500.00 | 110.00 | 109.20 | 112.15 | -5.00 | -4.35% | 5 | 17 | 89.84% |
| NVDA230602P00565000 | 2023-05-26 12:38PM EDT | 565.00 | 176.80 | 174.25 | 177.15 | +176.80 | - | 1 | - | 129.30% |
| NVDA230602P00580000 | 2023-05-26 12:38PM EDT | 580.00 | 191.80 | 189.40 | 192.45 | +191.80 | - | 1 | - | 152.93% |
