NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:120.00
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00120000 | 2023-06-09 11:51AM EDT | 2023-06-16 | 270.00 | 266.10 | 269.70 | +1.22 | +0.45% | 9 | 714 | 339.06% |
| NVDA230623C00120000 | 2023-05-25 9:42AM EDT | 2023-06-23 | 255.22 | 266.25 | 269.95 | 0.00 | - | - | 1 | 260.94% |
| NVDA230630C00120000 | 2023-06-01 9:35AM EDT | 2023-06-30 | 266.07 | 266.40 | 270.15 | 0.00 | - | 1 | 52 | 223.83% |
| NVDA230721C00120000 | 2023-05-31 1:09PM EDT | 2023-07-21 | 263.77 | 266.75 | 270.30 | 0.00 | - | 30 | 40 | 166.80% |
| NVDA230818C00120000 | 2023-06-09 3:38PM EDT | 2023-08-18 | 269.37 | 267.30 | 270.95 | +0.54 | +0.20% | 2 | 4 | 141.02% |
| NVDA230915C00120000 | 2023-06-09 9:40AM EDT | 2023-09-15 | 273.00 | 267.70 | 271.45 | +2.20 | +0.81% | 9 | 101 | 125.07% |
| NVDA231020C00120000 | 2023-05-25 3:06PM EDT | 2023-10-20 | 268.25 | 268.35 | 272.10 | 0.00 | - | 1 | 1 | 113.57% |
| NVDA231117C00120000 | 2023-06-02 9:33AM EDT | 2023-11-17 | 287.00 | 269.00 | 272.65 | 0.00 | - | 2 | 6 | 107.75% |
| NVDA240119C00120000 | 2023-06-09 1:40PM EDT | 2024-01-19 | 275.02 | 269.65 | 274.30 | +4.22 | +1.56% | 2 | 3,254 | 97.74% |
| NVDA240315C00120000 | 2023-06-09 11:51AM EDT | 2024-03-15 | 275.39 | 270.15 | 276.40 | +113.99 | +70.63% | 1 | 1 | 93.03% |
| NVDA240621C00120000 | 2023-06-06 11:37AM EDT | 2024-06-21 | 276.33 | 271.05 | 278.85 | 0.00 | - | 8 | 1,704 | 85.57% |
| NVDA250117C00120000 | 2023-06-07 1:55PM EDT | 2025-01-17 | 272.88 | 275.00 | 284.00 | 0.00 | - | 10 | 876 | 78.81% |
| NVDA250620C00120000 | 2023-05-30 9:56AM EDT | 2025-06-20 | 307.63 | 277.00 | 285.00 | 0.00 | - | 1 | 258 | 72.85% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00120000 | 2023-06-05 10:53AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,633 | 243.75% |
| NVDA230623P00120000 | 2023-05-08 3:46PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 10 | 237.70% |
| NVDA230630P00120000 | 2023-05-12 3:13PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.37 | 0.00 | - | - | 1 | 194.14% |
| NVDA230721P00120000 | 2023-06-08 1:21PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.35 | 0.00 | - | 6 | 843 | 136.33% |
| NVDA230818P00120000 | 2023-06-09 1:45PM EDT | 2023-08-18 | 0.03 | 0.00 | 0.38 | -0.01 | -25.00% | 2 | 77 | 106.64% |
| NVDA230915P00120000 | 2023-06-09 3:50PM EDT | 2023-09-15 | 0.08 | 0.02 | 0.40 | 0.00 | - | 11 | 3,422 | 91.11% |
| NVDA231020P00120000 | 2023-06-06 9:30AM EDT | 2023-10-20 | 0.10 | 0.06 | 0.15 | 0.00 | - | 5 | 120 | 72.46% |
| NVDA231117P00120000 | 2023-06-06 3:32PM EDT | 2023-11-17 | 0.16 | 0.10 | 0.19 | 0.00 | - | 6 | 578 | 68.16% |
| NVDA240119P00120000 | 2023-06-08 3:55PM EDT | 2024-01-19 | 0.35 | 0.33 | 0.37 | 0.00 | - | 6 | 6,232 | 64.16% |
| NVDA240315P00120000 | 2023-06-09 2:15PM EDT | 2024-03-15 | 0.58 | 0.60 | 0.63 | -0.05 | -7.94% | 70 | 2,869 | 61.89% |
| NVDA240621P00120000 | 2023-06-09 10:08AM EDT | 2024-06-21 | 1.04 | 1.00 | 1.58 | -0.06 | -5.45% | 12 | 2,117 | 59.69% |
| NVDA250117P00120000 | 2023-06-09 11:15AM EDT | 2025-01-17 | 2.64 | 2.45 | 2.80 | -0.11 | -4.00% | 2 | 838 | 54.45% |
| NVDA250620P00120000 | 2023-06-08 3:15PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 602 | 12.50% |
