NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00185000 | 2023-06-07 11:17AM EDT | 2023-06-09 | 199.83 | 188.25 | 191.80 | -0.24 | -0.12% | 1 | 17 | 335.74% |
| NVDA230616C00185000 | 2023-06-07 3:45PM EDT | 2023-06-16 | 190.73 | 188.70 | 191.90 | -11.27 | -5.58% | 19 | 1,859 | 202.15% |
| NVDA230623C00185000 | 2023-06-05 10:34AM EDT | 2023-06-23 | 205.55 | 188.50 | 192.20 | 0.00 | - | 1 | 7 | 157.08% |
| NVDA230630C00185000 | 2023-06-06 1:47PM EDT | 2023-06-30 | 201.80 | 188.80 | 192.40 | 0.00 | - | 1 | 11 | 139.55% |
| NVDA230721C00185000 | 2023-06-06 1:06PM EDT | 2023-07-21 | 199.52 | 189.35 | 193.00 | 0.00 | - | 10 | 91 | 111.28% |
| NVDA230818C00185000 | 2023-06-07 3:45PM EDT | 2023-08-18 | 192.48 | 190.30 | 193.80 | -16.72 | -7.99% | 1 | 19 | 95.75% |
| NVDA230915C00185000 | 2023-06-05 3:37PM EDT | 2023-09-15 | 211.17 | 191.10 | 194.80 | 0.00 | - | 1 | 1,449 | 87.32% |
| NVDA231020C00185000 | 2023-06-05 12:27PM EDT | 2023-10-20 | 210.80 | 192.40 | 196.00 | 0.00 | - | 2 | 38 | 81.23% |
| NVDA231117C00185000 | 2023-06-07 11:49AM EDT | 2023-11-17 | 205.54 | 193.55 | 197.30 | +2.74 | +1.35% | 2 | 18 | 78.63% |
| NVDA231215C00185000 | 2023-06-02 2:10PM EDT | 2023-12-15 | 213.98 | 194.80 | 198.50 | 0.00 | - | 3 | 8 | 76.57% |
| NVDA240119C00185000 | 2023-06-07 3:32PM EDT | 2024-01-19 | 200.32 | 196.40 | 199.85 | -9.87 | -4.70% | 2 | 3,297 | 74.40% |
| NVDA240315C00185000 | 2023-05-30 10:27AM EDT | 2024-03-15 | 235.34 | 198.30 | 202.85 | 0.00 | - | 1 | 83 | 72.05% |
| NVDA240621C00185000 | 2023-06-02 10:05AM EDT | 2024-06-21 | 224.00 | 201.65 | 208.00 | 0.00 | - | 1 | 1,058 | 69.38% |
| NVDA250117C00185000 | 2023-06-06 3:37PM EDT | 2025-01-17 | 224.52 | 209.35 | 217.85 | 0.00 | - | 8 | 626 | 66.42% |
| NVDA250620C00185000 | 2023-06-06 2:47PM EDT | 2025-06-20 | 232.25 | 214.50 | 223.00 | 0.00 | - | 2 | 155 | 64.37% |
| NVDA251219C00185000 | 2023-06-01 12:06PM EDT | 2025-12-19 | 243.50 | 220.50 | 229.90 | 0.00 | - | 1 | 121 | 63.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00185000 | 2023-06-06 9:37AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 231.25% |
| NVDA230616P00185000 | 2023-06-02 1:20PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 3,419 | 142.97% |
| NVDA230623P00185000 | 2023-05-25 3:42PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 17 | 124.61% |
| NVDA230630P00185000 | 2023-05-24 3:18PM EDT | 2023-06-30 | 0.18 | 0.00 | 0.38 | 0.00 | - | 21 | 65 | 113.38% |
| NVDA230721P00185000 | 2023-06-06 12:37PM EDT | 2023-07-21 | 0.07 | 0.05 | 0.39 | 0.00 | - | 43 | 2,968 | 84.28% |
| NVDA230818P00185000 | 2023-06-07 12:05PM EDT | 2023-08-18 | 0.15 | 0.11 | 0.15 | +0.01 | +7.14% | 33 | 193 | 62.21% |
| NVDA230915P00185000 | 2023-06-07 10:31AM EDT | 2023-09-15 | 0.38 | 0.38 | 0.46 | 0.00 | - | 28 | 5,256 | 61.23% |
| NVDA231020P00185000 | 2023-06-07 12:46PM EDT | 2023-10-20 | 0.64 | 0.63 | 0.72 | +0.04 | +6.67% | 2 | 2,107 | 56.54% |
| NVDA231117P00185000 | 2023-06-07 2:49PM EDT | 2023-11-17 | 1.05 | 1.04 | 1.17 | +0.08 | +8.25% | 1 | 1,407 | 55.76% |
| NVDA231215P00185000 | 2023-06-07 11:19AM EDT | 2023-12-15 | 1.37 | 1.39 | 1.54 | +0.02 | +1.48% | 1 | 293 | 54.16% |
| NVDA240119P00185000 | 2023-06-07 2:47PM EDT | 2024-01-19 | 2.03 | 2.07 | 2.17 | +0.05 | +2.53% | 3 | 4,035 | 53.44% |
| NVDA240315P00185000 | 2023-06-07 10:30AM EDT | 2024-03-15 | 2.85 | 3.05 | 3.35 | -1.20 | -29.63% | 2 | 78 | 52.19% |
| NVDA240621P00185000 | 2023-06-07 1:34PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.35 | +0.13 | +2.67% | 3 | 2,467 | 50.40% |
| NVDA250117P00185000 | 2023-06-07 12:58PM EDT | 2025-01-17 | 9.50 | 9.45 | 10.85 | 0.00 | - | 1 | 886 | 49.92% |
| NVDA250620P00185000 | 2023-06-07 3:40PM EDT | 2025-06-20 | 12.50 | 10.90 | 14.15 | -2.45 | -16.39% | 1 | 100 | 48.55% |
| NVDA251219P00185000 | 2023-05-26 10:37AM EDT | 2025-12-19 | 16.50 | 14.30 | 16.50 | 0.00 | - | 2 | 113 | 45.97% |
