NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00170000 | 2023-06-09 11:30AM EDT | 2023-06-16 | 220.00 | 216.20 | 219.75 | +5.00 | +2.33% | 2 | 2,702 | 252.54% |
| NVDA230623C00170000 | 2023-06-07 2:15PM EDT | 2023-06-23 | 212.52 | 216.35 | 220.05 | 0.00 | - | 1 | 19 | 193.36% |
| NVDA230630C00170000 | 2023-06-06 1:15PM EDT | 2023-06-30 | 215.49 | 216.60 | 220.30 | 0.00 | - | 4 | 4 | 167.48% |
| NVDA230721C00170000 | 2023-06-08 11:56AM EDT | 2023-07-21 | 218.50 | 217.15 | 220.70 | 0.00 | - | 1 | 84 | 128.17% |
| NVDA230818C00170000 | 2023-05-25 10:17AM EDT | 2023-08-18 | 211.63 | 217.80 | 220.75 | 0.00 | - | 1 | 15 | 103.74% |
| NVDA230915C00170000 | 2023-06-06 2:06PM EDT | 2023-09-15 | 217.00 | 218.65 | 222.25 | 0.00 | - | 2 | 1,920 | 97.62% |
| NVDA231020C00170000 | 2023-05-25 10:31AM EDT | 2023-10-20 | 216.21 | 219.60 | 223.35 | 0.00 | - | 20 | 27 | 89.71% |
| NVDA231117C00170000 | 2023-06-06 12:44PM EDT | 2023-11-17 | 218.35 | 220.55 | 224.35 | 0.00 | - | 1 | 7 | 86.00% |
| NVDA231215C00170000 | 2023-05-31 1:50PM EDT | 2023-12-15 | 221.82 | 221.35 | 225.45 | 0.00 | - | 10 | 48 | 83.01% |
| NVDA240119C00170000 | 2023-06-09 12:59PM EDT | 2024-01-19 | 226.00 | 222.40 | 227.00 | +4.73 | +2.14% | 1 | 3,737 | 80.44% |
| NVDA240315C00170000 | 2023-05-24 2:00PM EDT | 2024-03-15 | 143.53 | 224.05 | 229.45 | 0.00 | - | 8 | 12 | 77.28% |
| NVDA240621C00170000 | 2023-06-08 11:21AM EDT | 2024-06-21 | 227.55 | 226.75 | 233.90 | 0.00 | - | 1 | 1,947 | 73.65% |
| NVDA250117C00170000 | 2023-06-09 9:55AM EDT | 2025-01-17 | 242.16 | 233.50 | 242.00 | +11.87 | +5.15% | 4 | 426 | 69.42% |
| NVDA250620C00170000 | 2023-06-08 2:55PM EDT | 2025-06-20 | 240.00 | 237.50 | 246.00 | 0.00 | - | 1 | 81 | 66.36% |
| NVDA251219C00170000 | 2023-06-08 9:39AM EDT | 2025-12-19 | 237.80 | 243.00 | 251.00 | 0.00 | - | 1 | 12 | 64.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00170000 | 2023-06-09 3:22PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.37 | 0.00 | - | 184 | 5,597 | 240.82% |
| NVDA230623P00170000 | 2023-05-31 2:33PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.37 | +0.01 | +50.00% | 2 | 121 | 170.31% |
| NVDA230630P00170000 | 2023-06-09 9:49AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.37 | -0.10 | -83.33% | 10 | 14 | 139.06% |
| NVDA230721P00170000 | 2023-06-09 3:30PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 27 | 1,929 | 80.47% |
| NVDA230818P00170000 | 2023-06-09 9:30AM EDT | 2023-08-18 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 21 | 741 | 68.56% |
| NVDA230915P00170000 | 2023-06-09 10:33AM EDT | 2023-09-15 | 0.26 | 0.23 | 0.28 | 0.00 | - | 14 | 4,568 | 66.89% |
| NVDA231020P00170000 | 2023-06-09 1:30PM EDT | 2023-10-20 | 0.40 | 0.33 | 0.43 | -0.02 | -4.76% | 75 | 433 | 60.45% |
| NVDA231117P00170000 | 2023-06-09 2:40PM EDT | 2023-11-17 | 0.65 | 0.59 | 0.67 | -0.02 | -2.99% | 44 | 306 | 58.96% |
| NVDA231215P00170000 | 2023-06-09 3:47PM EDT | 2023-12-15 | 0.85 | 0.81 | 0.92 | -0.05 | -5.56% | 22 | 107 | 57.10% |
| NVDA240119P00170000 | 2023-06-09 2:26PM EDT | 2024-01-19 | 1.31 | 1.19 | 1.36 | +0.03 | +2.34% | 8 | 7,760 | 55.90% |
| NVDA240315P00170000 | 2023-06-09 1:26PM EDT | 2024-03-15 | 2.01 | 1.98 | 2.14 | -0.14 | -6.51% | 11 | 75 | 54.54% |
| NVDA240621P00170000 | 2023-06-09 3:26PM EDT | 2024-06-21 | 3.51 | 3.35 | 3.70 | -0.09 | -2.50% | 4 | 2,261 | 52.43% |
| NVDA250117P00170000 | 2023-06-09 11:38AM EDT | 2025-01-17 | 7.10 | 6.90 | 7.40 | -0.13 | -1.80% | 2 | 1,039 | 50.42% |
| NVDA250620P00170000 | 2023-06-09 11:37AM EDT | 2025-06-20 | 9.30 | 7.00 | 11.40 | -0.20 | -2.11% | 4 | 225 | 50.92% |
| NVDA251219P00170000 | 2023-06-09 9:58AM EDT | 2025-12-19 | 12.00 | 9.55 | 14.85 | -0.33 | -2.68% | 10 | 24 | 49.74% |
