NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:110.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00110000 | 2023-06-02 2:22PM EDT | 2023-06-09 | 279.40 | 280.15 | 280.40 | -2.76 | -0.98% | 3 | 1 | 0.00% |
| NVDA230616C00110000 | 2023-06-06 9:30AM EDT | 2023-06-16 | 278.99 | 278.90 | 282.15 | 0.00 | - | 1 | 190 | 402.54% |
| NVDA230721C00110000 | 2023-06-06 9:30AM EDT | 2023-07-21 | 279.51 | 279.55 | 282.25 | 0.00 | - | 1 | 12 | 176.95% |
| NVDA230915C00110000 | 2023-06-02 3:35PM EDT | 2023-09-15 | 284.29 | 280.40 | 284.20 | 0.00 | - | 7 | 149 | 117.68% |
| NVDA231020C00110000 | 2023-04-25 11:25AM EDT | 2023-10-20 | 159.95 | 270.35 | 274.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240119C00110000 | 2023-06-05 10:01AM EDT | 2024-01-19 | 282.47 | 281.80 | 286.35 | 0.00 | - | 1 | 3,128 | 94.68% |
| NVDA240315C00110000 | 2023-06-05 12:05PM EDT | 2024-03-15 | 285.00 | 281.65 | 287.90 | 0.00 | - | 1 | 1 | 88.87% |
| NVDA240621C00110000 | 2023-06-05 10:50AM EDT | 2024-06-21 | 285.57 | 283.25 | 289.25 | 0.00 | - | 1 | 862 | 82.95% |
| NVDA250117C00110000 | 2023-05-31 9:43AM EDT | 2025-01-17 | 297.05 | 286.35 | 293.65 | 0.00 | - | 1 | 572 | 76.98% |
| NVDA250620C00110000 | 2023-06-05 9:46AM EDT | 2025-06-20 | 297.50 | 288.05 | 296.00 | 0.00 | - | 1 | 113 | 72.84% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00110000 | 2023-06-06 1:15PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,845 | 250.00% |
| NVDA230623P00110000 | 2023-05-25 9:51AM EDT | 2023-06-23 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 190.63% |
| NVDA230630P00110000 | 2023-06-07 3:38PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 156.25% |
| NVDA230721P00110000 | 2023-05-25 2:51PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 442 | 112.50% |
| NVDA230818P00110000 | 2023-06-09 12:43PM EDT | 2023-08-18 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 80 | 95.31% |
| NVDA230915P00110000 | 2023-06-09 9:30AM EDT | 2023-09-15 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 12 | 2,387 | 85.16% |
| NVDA231020P00110000 | 2023-06-06 11:27AM EDT | 2023-10-20 | 0.10 | 0.05 | 0.12 | 0.00 | - | 6 | 328 | 76.17% |
| NVDA231117P00110000 | 2023-06-09 9:30AM EDT | 2023-11-17 | 0.10 | 0.06 | 0.14 | -0.05 | -33.33% | 4 | 93 | 70.51% |
| NVDA240119P00110000 | 2023-06-09 12:34PM EDT | 2024-01-19 | 0.27 | 0.23 | 0.26 | +0.02 | +8.00% | 28 | 7,889 | 66.02% |
| NVDA240315P00110000 | 2023-06-06 1:06PM EDT | 2024-03-15 | 0.49 | 0.34 | 0.48 | 0.00 | - | 1 | 67 | 62.99% |
| NVDA240621P00110000 | 2023-06-08 2:06PM EDT | 2024-06-21 | 0.88 | 0.72 | 0.89 | 0.00 | - | 3 | 1,592 | 59.57% |
| NVDA250117P00110000 | 2023-06-09 11:15AM EDT | 2025-01-17 | 2.05 | 1.85 | 2.20 | -0.04 | -1.91% | 3 | 1,379 | 55.69% |
| NVDA250620P00110000 | 2023-06-09 11:38AM EDT | 2025-06-20 | 2.95 | 2.00 | 3.55 | +0.10 | +3.51% | 2 | 83 | 52.67% |
