NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00180000 | 2023-06-09 1:02PM EDT | 2023-06-09 | 209.19 | 210.75 | 211.00 | -1.46 | -0.69% | 7 | 20 | 50.00% |
| NVDA230616C00180000 | 2023-06-09 1:17PM EDT | 2023-06-16 | 210.86 | 209.50 | 212.80 | +11.01 | +5.51% | 5 | 4,388 | 207.42% |
| NVDA230623C00180000 | 2023-06-05 1:28PM EDT | 2023-06-23 | 211.40 | 210.35 | 212.90 | 0.00 | - | 40 | 43 | 182.18% |
| NVDA230630C00180000 | 2023-05-24 11:35AM EDT | 2023-06-30 | 120.35 | 210.30 | 213.20 | 0.00 | - | - | 1 | 154.59% |
| NVDA230714C00180000 | 2023-06-07 10:47AM EDT | 2023-07-14 | 205.50 | 209.90 | 213.30 | 0.00 | - | 1 | 6 | 116.85% |
| NVDA230721C00180000 | 2023-06-07 3:21PM EDT | 2023-07-21 | 199.03 | 209.70 | 213.45 | 0.00 | - | 5 | 352 | 106.25% |
| NVDA230818C00180000 | 2023-06-06 1:07PM EDT | 2023-08-18 | 204.58 | 210.55 | 214.25 | 0.00 | - | 5 | 19 | 95.34% |
| NVDA230915C00180000 | 2023-06-06 10:05AM EDT | 2023-09-15 | 213.40 | 212.40 | 215.40 | 0.00 | - | 3 | 1,518 | 92.90% |
| NVDA231020C00180000 | 2023-06-01 3:18PM EDT | 2023-10-20 | 223.00 | 212.85 | 216.50 | 0.00 | - | 1 | 35 | 84.06% |
| NVDA231117C00180000 | 2023-06-06 12:53PM EDT | 2023-11-17 | 210.17 | 214.80 | 217.40 | 0.00 | - | 1 | 8 | 82.57% |
| NVDA231215C00180000 | 2023-06-08 9:59AM EDT | 2023-12-15 | 208.28 | 215.05 | 218.40 | 0.00 | - | 3 | 14 | 78.47% |
| NVDA240119C00180000 | 2023-06-09 12:11PM EDT | 2024-01-19 | 216.00 | 217.10 | 220.25 | +2.43 | +1.14% | 3 | 3,768 | 77.95% |
| NVDA240315C00180000 | 2023-06-07 3:49PM EDT | 2024-03-15 | 204.30 | 217.80 | 222.85 | 0.00 | - | 4 | 18 | 73.73% |
| NVDA240621C00180000 | 2023-06-09 1:28PM EDT | 2024-06-21 | 223.98 | 222.90 | 226.45 | +4.44 | +2.02% | 1 | 2,521 | 71.58% |
| NVDA250117C00180000 | 2023-06-06 2:52PM EDT | 2025-01-17 | 228.44 | 230.45 | 235.05 | 0.00 | - | 4 | 995 | 67.89% |
| NVDA250620C00180000 | 2023-06-09 10:59AM EDT | 2025-06-20 | 239.00 | 233.65 | 240.75 | +11.50 | +5.05% | 1 | 228 | 65.18% |
| NVDA251219C00180000 | 2023-05-30 11:27AM EDT | 2025-12-19 | 263.76 | 238.90 | 246.00 | 0.00 | - | 2 | 27 | 63.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00180000 | 2023-05-30 1:43PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 118 | 437.50% |
| NVDA230616P00180000 | 2023-06-08 3:04PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,032 | 153.13% |
| NVDA230623P00180000 | 2023-06-06 3:49PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 93 | 118.75% |
| NVDA230630P00180000 | 2023-06-08 1:01PM EDT | 2023-06-30 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 94 | 103.13% |
| NVDA230721P00180000 | 2023-06-08 1:15PM EDT | 2023-07-21 | 0.07 | 0.03 | 0.06 | 0.00 | - | 101 | 2,577 | 79.30% |
| NVDA230818P00180000 | 2023-06-09 10:01AM EDT | 2023-08-18 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 28 | 873 | 65.53% |
| NVDA230915P00180000 | 2023-06-09 12:32PM EDT | 2023-09-15 | 0.33 | 0.30 | 0.32 | +0.03 | +10.00% | 29 | 9,433 | 64.40% |
| NVDA231020P00180000 | 2023-06-09 12:45PM EDT | 2023-10-20 | 0.55 | 0.47 | 0.54 | +0.04 | +7.84% | 22 | 1,338 | 59.13% |
| NVDA231117P00180000 | 2023-06-07 3:57PM EDT | 2023-11-17 | 0.94 | 0.77 | 0.86 | 0.00 | - | 2 | 793 | 57.72% |
| NVDA231215P00180000 | 2023-06-09 10:19AM EDT | 2023-12-15 | 1.06 | 1.06 | 1.17 | -0.08 | -7.02% | 2 | 360 | 56.07% |
| NVDA240119P00180000 | 2023-06-09 12:45PM EDT | 2024-01-19 | 1.70 | 1.59 | 1.70 | +0.03 | +1.80% | 8 | 7,593 | 55.15% |
| NVDA240315P00180000 | 2023-06-09 10:41AM EDT | 2024-03-15 | 2.50 | 2.48 | 2.63 | -0.21 | -7.75% | 3 | 129 | 53.74% |
| NVDA240621P00180000 | 2023-06-09 12:25PM EDT | 2024-06-21 | 4.32 | 4.10 | 4.35 | -0.19 | -4.21% | 6 | 1,495 | 51.63% |
| NVDA250117P00180000 | 2023-06-08 10:08AM EDT | 2025-01-17 | 9.60 | 8.10 | 8.75 | 0.00 | - | 1 | 917 | 50.02% |
| NVDA250620P00180000 | 2023-06-08 3:10PM EDT | 2025-06-20 | 9.80 | 9.75 | 11.50 | 0.00 | - | 7 | 344 | 48.36% |
| NVDA251219P00180000 | 2023-06-08 3:08PM EDT | 2025-12-19 | 14.20 | 12.25 | 15.10 | 0.00 | - | 30 | 146 | 47.41% |
