NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00175000 | 2023-06-09 1:48PM EDT | 2023-06-16 | 216.81 | 211.20 | 214.90 | +6.78 | +3.23% | 17 | 2,372 | 251.95% |
| NVDA230623C00175000 | 2023-06-05 1:30PM EDT | 2023-06-23 | 216.19 | 211.30 | 215.10 | 0.00 | - | 2 | 2 | 187.11% |
| NVDA230630C00175000 | 2023-06-05 2:22PM EDT | 2023-06-30 | 214.46 | 211.55 | 215.30 | 0.00 | - | 15 | 23 | 161.28% |
| NVDA230721C00175000 | 2023-06-09 2:00PM EDT | 2023-07-21 | 217.18 | 212.10 | 215.85 | +6.41 | +3.04% | 22 | 109 | 124.93% |
| NVDA230818C00175000 | 2023-05-22 11:23AM EDT | 2023-08-18 | 141.75 | 212.85 | 216.60 | 0.00 | - | 1 | 44 | 105.26% |
| NVDA230915C00175000 | 2023-06-07 3:48PM EDT | 2023-09-15 | 221.00 | 213.65 | 217.45 | +19.00 | +9.41% | 5 | 1,046 | 95.28% |
| NVDA231020C00175000 | 2023-05-23 3:30PM EDT | 2023-10-20 | 138.60 | 214.80 | 218.50 | 0.00 | - | 9 | 20 | 87.84% |
| NVDA231117C00175000 | 2023-05-19 11:58AM EDT | 2023-11-17 | 143.60 | 215.80 | 219.55 | 0.00 | - | 1 | 6 | 84.30% |
| NVDA231215C00175000 | 2023-06-02 12:37PM EDT | 2023-12-15 | 226.50 | 216.55 | 220.75 | 0.00 | - | 2 | 8 | 81.37% |
| NVDA240119C00175000 | 2023-06-08 9:52AM EDT | 2024-01-19 | 211.85 | 217.65 | 221.55 | 0.00 | - | 3 | 2,692 | 77.70% |
| NVDA240315C00175000 | 2023-05-31 3:56PM EDT | 2024-03-15 | 214.61 | 219.45 | 225.00 | 0.00 | - | 2 | 6 | 76.11% |
| NVDA240621C00175000 | 2023-06-02 11:10AM EDT | 2024-06-21 | 237.81 | 222.45 | 229.45 | 0.00 | - | 2 | 1,385 | 72.61% |
| NVDA250117C00175000 | 2023-06-07 1:13PM EDT | 2025-01-17 | 228.90 | 229.00 | 235.15 | 0.00 | - | 2 | 4,443 | 66.55% |
| NVDA250620C00175000 | 2023-05-26 1:45PM EDT | 2025-06-20 | 240.17 | 234.00 | 243.00 | 0.00 | - | 31 | 191 | 66.36% |
| NVDA251219C00175000 | 2023-05-30 9:30AM EDT | 2025-12-19 | 268.00 | 239.50 | 248.00 | 0.00 | - | 4 | 41 | 64.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00175000 | 2023-06-08 11:35AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,378 | 168.75% |
| NVDA230623P00175000 | 2023-05-19 9:30AM EDT | 2023-06-23 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 164.65% |
| NVDA230630P00175000 | 2023-05-30 9:54AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 5 | 134.47% |
| NVDA230721P00175000 | 2023-06-09 12:47PM EDT | 2023-07-21 | 0.05 | 0.02 | 0.15 | -0.02 | -28.57% | 3 | 1,767 | 87.30% |
| NVDA230818P00175000 | 2023-06-09 2:44PM EDT | 2023-08-18 | 0.07 | 0.00 | 0.11 | -0.04 | -36.36% | 7 | 666 | 64.84% |
| NVDA230915P00175000 | 2023-06-09 11:53AM EDT | 2023-09-15 | 0.29 | 0.27 | 0.31 | 0.00 | - | 50 | 3,110 | 65.77% |
| NVDA231020P00175000 | 2023-06-09 10:15AM EDT | 2023-10-20 | 0.42 | 0.41 | 0.49 | -0.10 | -19.23% | 26 | 2,175 | 59.81% |
| NVDA231117P00175000 | 2023-06-09 10:39AM EDT | 2023-11-17 | 0.69 | 0.67 | 0.76 | -0.14 | -16.87% | 2 | 523 | 58.13% |
| NVDA231215P00175000 | 2023-06-09 12:34PM EDT | 2023-12-15 | 1.01 | 0.93 | 1.02 | -0.01 | -0.98% | 3 | 4,671 | 56.32% |
| NVDA240119P00175000 | 2023-06-09 3:11PM EDT | 2024-01-19 | 1.48 | 1.35 | 1.53 | 0.00 | - | 24 | 3,744 | 55.27% |
| NVDA240315P00175000 | 2023-06-09 10:01AM EDT | 2024-03-15 | 2.21 | 2.19 | 2.68 | -0.19 | -7.92% | 2 | 69 | 54.60% |
| NVDA240621P00175000 | 2023-06-09 1:49PM EDT | 2024-06-21 | 3.78 | 3.75 | 4.05 | -0.21 | -5.26% | 4 | 1,084 | 51.97% |
| NVDA250117P00175000 | 2023-06-09 11:22AM EDT | 2025-01-17 | 7.70 | 7.55 | 8.25 | -0.45 | -5.52% | 14 | 2,301 | 50.40% |
| NVDA250620P00175000 | 2023-06-08 2:24PM EDT | 2025-06-20 | 9.88 | 7.70 | 12.20 | 0.00 | - | 7 | 140 | 50.49% |
| NVDA251219P00175000 | 2023-05-30 2:54PM EDT | 2025-12-19 | 13.30 | 10.45 | 15.80 | 0.00 | - | 18 | 48 | 49.34% |
