NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00145000 | 2023-06-01 3:43PM EDT | 2023-06-16 | 252.13 | 250.55 | 255.40 | -6.21 | -2.40% | 5 | 758 | 201.17% |
| NVDA230721C00145000 | 2023-05-31 3:23PM EDT | 2023-07-21 | 239.45 | 251.35 | 255.95 | 0.00 | - | 1 | 58 | 133.76% |
| NVDA230818C00145000 | 2023-05-30 3:52PM EDT | 2023-08-18 | 257.03 | 252.10 | 256.70 | 0.00 | - | 2 | 2 | 118.46% |
| NVDA230915C00145000 | 2023-06-01 3:54PM EDT | 2023-09-15 | 254.13 | 252.70 | 257.60 | -5.17 | -1.99% | 4 | 1,491 | 108.96% |
| NVDA231020C00145000 | 2023-05-25 3:14PM EDT | 2023-10-20 | 242.54 | 253.55 | 258.45 | 0.00 | - | - | 4 | 100.48% |
| NVDA231117C00145000 | 2023-05-23 3:54PM EDT | 2023-11-17 | 167.57 | 254.25 | 259.00 | 0.00 | - | 1 | 0 | 95.32% |
| NVDA231215C00145000 | 2023-05-15 11:03AM EDT | 2023-12-15 | 145.65 | 254.95 | 259.70 | 0.00 | - | 20 | 23 | 91.66% |
| NVDA240119C00145000 | 2023-05-31 11:10AM EDT | 2024-01-19 | 251.00 | 255.85 | 260.65 | 0.00 | - | 1 | 1,600 | 88.23% |
| NVDA240315C00145000 | 2023-05-31 12:26PM EDT | 2024-03-15 | 247.10 | 256.65 | 262.80 | 0.00 | - | 55 | 55 | 84.07% |
| NVDA240621C00145000 | 2023-06-01 9:59AM EDT | 2024-06-21 | 256.01 | 258.15 | 266.55 | -14.99 | -5.53% | 4 | 938 | 79.25% |
| NVDA250117C00145000 | 2023-05-31 12:45PM EDT | 2025-01-17 | 253.00 | 263.05 | 271.95 | 0.00 | - | 3 | 255 | 72.82% |
| NVDA250620C00145000 | 2023-06-01 2:23PM EDT | 2025-06-20 | 274.82 | 267.00 | 276.00 | +18.17 | +7.08% | 2 | 141 | 70.55% |
| NVDA251219C00145000 | 2023-05-30 3:15PM EDT | 2025-12-19 | 280.40 | 271.05 | 280.00 | 0.00 | - | 8 | 33 | 68.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00145000 | 2023-05-30 12:08PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,644 | 140.63% |
| NVDA230721P00145000 | 2023-06-01 12:56PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.26 | +0.01 | +50.00% | 1 | 863 | 103.52% |
| NVDA230818P00145000 | 2023-06-01 9:30AM EDT | 2023-08-18 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 1 | 144 | 75.59% |
| NVDA230915P00145000 | 2023-06-01 11:27AM EDT | 2023-09-15 | 0.20 | 0.13 | 0.22 | +0.05 | +33.33% | 2 | 3,778 | 73.83% |
| NVDA231020P00145000 | 2023-06-01 10:57AM EDT | 2023-10-20 | 0.28 | 0.20 | 0.37 | -0.03 | -9.68% | 100 | 173 | 67.87% |
| NVDA231117P00145000 | 2023-05-26 9:53AM EDT | 2023-11-17 | 0.49 | 0.32 | 0.53 | 0.00 | - | 3 | 114 | 65.28% |
| NVDA231215P00145000 | 2023-06-01 3:58PM EDT | 2023-12-15 | 0.60 | 0.50 | 0.64 | 0.00 | - | 8 | 140 | 62.96% |
| NVDA240119P00145000 | 2023-06-01 2:44PM EDT | 2024-01-19 | 0.85 | 0.76 | 1.01 | -0.06 | -6.59% | 9 | 3,006 | 61.91% |
| NVDA240315P00145000 | 2023-05-30 9:30AM EDT | 2024-03-15 | 1.42 | 1.23 | 1.56 | 0.00 | - | 1 | 113 | 59.85% |
| NVDA240621P00145000 | 2023-06-01 3:17PM EDT | 2024-06-21 | 2.32 | 2.19 | 2.64 | -0.43 | -15.64% | 26 | 3,107 | 57.16% |
| NVDA250117P00145000 | 2023-06-01 3:09PM EDT | 2025-01-17 | 4.60 | 4.45 | 6.15 | -0.04 | -0.86% | 122 | 1,715 | 54.54% |
| NVDA250620P00145000 | 2023-05-31 3:02PM EDT | 2025-06-20 | 7.09 | 5.10 | 8.45 | 0.00 | - | 15 | 63 | 51.69% |
| NVDA251219P00145000 | 2023-05-31 1:02PM EDT | 2025-12-19 | 9.00 | 7.25 | 10.45 | 0.00 | - | 2 | 22 | 52.27% |
