NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00155000 | 2023-06-07 9:54AM EDT | 2023-06-16 | 237.65 | 235.50 | 238.00 | 0.00 | - | 1 | 1,278 | 0.00% |
| NVDA230721C00155000 | 2023-06-08 11:35AM EDT | 2023-07-21 | 231.15 | 236.20 | 239.20 | 0.00 | - | 1 | 50 | 108.79% |
| NVDA230818C00155000 | 2023-05-26 10:58AM EDT | 2023-08-18 | 233.63 | 236.90 | 239.60 | 0.00 | - | 2 | 7 | 98.14% |
| NVDA230915C00155000 | 2023-06-08 2:44PM EDT | 2023-09-15 | 235.00 | 237.20 | 240.65 | 0.00 | - | 2 | 1,723 | 97.95% |
| NVDA231020C00155000 | 2023-05-25 3:14PM EDT | 2023-10-20 | 232.95 | 238.20 | 241.55 | 0.00 | - | 1 | 3 | 75.64% |
| NVDA231117C00155000 | 2023-05-26 3:41PM EDT | 2023-11-17 | 239.00 | 239.00 | 242.50 | 0.00 | - | 1 | 20 | 77.37% |
| NVDA231215C00155000 | 2023-05-31 3:59PM EDT | 2023-12-15 | 229.25 | 239.45 | 244.30 | 0.00 | - | 1 | 5 | 78.67% |
| NVDA240119C00155000 | 2023-06-07 2:39PM EDT | 2024-01-19 | 231.10 | 240.70 | 244.40 | 0.00 | - | 5 | 2,795 | 75.60% |
| NVDA240315C00155000 | 2023-05-30 9:52AM EDT | 2024-03-15 | 268.70 | 241.95 | 246.55 | 0.00 | - | - | 2 | 74.01% |
| NVDA240621C00155000 | 2023-05-31 10:02AM EDT | 2024-06-21 | 252.44 | 243.95 | 250.65 | 0.00 | - | 2 | 634 | 71.77% |
| NVDA250117C00155000 | 2023-06-08 9:55AM EDT | 2025-01-17 | 242.06 | 249.20 | 257.10 | 0.00 | - | 2 | 240 | 67.65% |
| NVDA250620C00155000 | 2023-04-28 10:28AM EDT | 2025-06-20 | 149.63 | 253.60 | 260.30 | 0.00 | - | 8 | 176 | 65.36% |
| NVDA251219C00155000 | 2023-06-08 11:53AM EDT | 2025-12-19 | 257.00 | 258.10 | 266.00 | 0.00 | - | 2 | 66 | 64.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00155000 | 2023-06-06 2:47PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,366 | 181.25% |
| NVDA230721P00155000 | 2023-06-08 3:51PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 7 | 1,314 | 93.36% |
| NVDA230818P00155000 | 2023-06-07 1:14PM EDT | 2023-08-18 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 250 | 75.39% |
| NVDA230915P00155000 | 2023-06-08 2:38PM EDT | 2023-09-15 | 0.18 | 0.17 | 0.19 | 0.00 | - | 6 | 5,495 | 71.58% |
| NVDA231020P00155000 | 2023-06-09 10:01AM EDT | 2023-10-20 | 0.27 | 0.24 | 0.30 | 0.00 | - | 1 | 338 | 64.55% |
| NVDA231117P00155000 | 2023-06-08 11:02AM EDT | 2023-11-17 | 0.46 | 0.37 | 0.46 | 0.00 | - | 1 | 100 | 62.01% |
| NVDA231215P00155000 | 2023-06-06 12:33PM EDT | 2023-12-15 | 0.57 | 0.50 | 0.60 | 0.00 | - | 1 | 112 | 59.52% |
| NVDA240119P00155000 | 2023-06-09 10:40AM EDT | 2024-01-19 | 0.87 | 0.81 | 0.93 | -0.07 | -7.45% | 1 | 3,416 | 58.52% |
| NVDA240315P00155000 | 2023-06-06 3:28PM EDT | 2024-03-15 | 1.45 | 1.36 | 1.50 | 0.00 | - | 2 | 119 | 56.81% |
| NVDA240621P00155000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 2.80 | 2.42 | 2.63 | 0.00 | - | 1 | 1,482 | 54.36% |
| NVDA250117P00155000 | 2023-06-08 2:52PM EDT | 2025-01-17 | 5.54 | 5.30 | 5.80 | 0.00 | - | 3 | 504 | 51.89% |
| NVDA250620P00155000 | 2023-06-09 10:05AM EDT | 2025-06-20 | 7.03 | 5.05 | 8.85 | +0.78 | +12.48% | 1 | 439 | 52.24% |
| NVDA251219P00155000 | 2023-06-07 10:24AM EDT | 2025-12-19 | 10.00 | 8.20 | 11.20 | 0.00 | - | 1 | 22 | 50.17% |
