NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:190.00
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00190000 | 2023-05-26 2:50PM EDT | 2023-06-02 | 198.34 | 198.00 | 200.95 | +8.63 | +4.55% | 4 | 14 | 178.13% |
| NVDA230609C00190000 | 2023-05-19 3:04PM EDT | 2023-06-09 | 123.60 | 198.35 | 201.00 | 0.00 | - | 3 | 11 | 158.01% |
| NVDA230616C00190000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 200.15 | 198.35 | 201.35 | +9.75 | +5.12% | 16 | 5,132 | 137.50% |
| NVDA230623C00190000 | 2023-05-23 10:32AM EDT | 2023-06-23 | 122.20 | 198.70 | 201.70 | 0.00 | - | 2 | 3 | 129.83% |
| NVDA230630C00190000 | 2023-05-24 10:50AM EDT | 2023-06-30 | 109.50 | 198.05 | 202.05 | 0.00 | - | 2 | 3 | 111.82% |
| NVDA230721C00190000 | 2023-05-26 1:40PM EDT | 2023-07-21 | 198.33 | 199.20 | 202.60 | +4.38 | +2.26% | 3 | 152 | 101.64% |
| NVDA230818C00190000 | 2023-05-25 11:39AM EDT | 2023-08-18 | 200.39 | 199.90 | 204.05 | 0.00 | - | 2 | 31 | 92.07% |
| NVDA230915C00190000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 202.99 | 201.05 | 205.15 | +7.49 | +3.83% | 78 | 1,078 | 86.23% |
| NVDA231020C00190000 | 2023-05-25 3:14PM EDT | 2023-10-20 | 202.14 | 202.75 | 206.20 | +3.09 | +1.55% | 1 | 49 | 81.11% |
| NVDA231117C00190000 | 2023-05-26 3:04PM EDT | 2023-11-17 | 205.66 | 204.15 | 207.50 | +9.99 | +5.11% | 1 | 28 | 78.98% |
| NVDA231215C00190000 | 2023-05-25 3:48PM EDT | 2023-12-15 | 197.75 | 205.55 | 208.60 | 0.00 | - | 40 | 67 | 76.97% |
| NVDA240119C00190000 | 2023-05-26 3:32PM EDT | 2024-01-19 | 208.41 | 206.30 | 210.30 | +8.83 | +4.42% | 12 | 3,648 | 74.16% |
| NVDA240315C00190000 | 2023-05-25 12:44PM EDT | 2024-03-15 | 208.10 | 208.55 | 213.45 | 0.00 | - | 3 | 43 | 72.36% |
| NVDA240621C00190000 | 2023-05-26 3:24PM EDT | 2024-06-21 | 217.60 | 213.40 | 217.70 | +9.78 | +4.71% | 1 | 549 | 70.06% |
| NVDA250117C00190000 | 2023-05-25 1:42PM EDT | 2025-01-17 | 221.60 | 220.30 | 228.50 | 0.00 | - | 24 | 719 | 66.89% |
| NVDA250620C00190000 | 2023-05-25 10:35AM EDT | 2025-06-20 | 221.05 | 227.25 | 233.95 | 0.00 | - | 10 | 91 | 65.72% |
| NVDA251219C00190000 | 2023-05-26 10:53AM EDT | 2025-12-19 | 232.60 | 232.30 | 241.00 | +0.36 | +0.16% | 8 | 27 | 64.11% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00190000 | 2023-05-25 12:05PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.18 | 0.00 | - | 9 | 1,080 | 210.94% |
| NVDA230609P00190000 | 2023-05-25 1:35PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.38 | 0.00 | - | 5 | 68 | 155.66% |
| NVDA230616P00190000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6 | 4,928 | 98.44% |
| NVDA230623P00190000 | 2023-05-26 10:50AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 4 | 369 | 100.00% |
| NVDA230630P00190000 | 2023-05-26 11:36AM EDT | 2023-06-30 | 0.05 | 0.00 | 0.39 | 0.00 | - | 20 | 38 | 96.58% |
| NVDA230721P00190000 | 2023-05-26 11:28AM EDT | 2023-07-21 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 43 | 4,764 | 70.12% |
| NVDA230818P00190000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 0.20 | 0.17 | 0.23 | -0.06 | -23.08% | 435 | 1,607 | 62.01% |
| NVDA230915P00190000 | 2023-05-26 3:05PM EDT | 2023-09-15 | 0.50 | 0.46 | 0.59 | -0.17 | -25.37% | 62 | 4,222 | 60.86% |
| NVDA231020P00190000 | 2023-05-26 12:06PM EDT | 2023-10-20 | 0.95 | 0.84 | 0.95 | -0.19 | -16.67% | 16 | 4,102 | 57.57% |
| NVDA231117P00190000 | 2023-05-26 12:05PM EDT | 2023-11-17 | 1.54 | 1.46 | 1.55 | -0.26 | -14.44% | 126 | 1,554 | 57.62% |
| NVDA231215P00190000 | 2023-05-26 3:10PM EDT | 2023-12-15 | 1.94 | 1.85 | 2.08 | -0.54 | -21.77% | 37 | 161 | 56.21% |
| NVDA240119P00190000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 2.74 | 2.65 | 2.85 | -0.42 | -13.29% | 657 | 4,920 | 55.53% |
| NVDA240315P00190000 | 2023-05-26 9:34AM EDT | 2024-03-15 | 4.54 | 3.75 | 4.15 | -0.01 | -0.22% | 1 | 146 | 54.10% |
| NVDA240621P00190000 | 2023-05-26 3:28PM EDT | 2024-06-21 | 6.04 | 5.75 | 6.20 | -0.71 | -10.52% | 14 | 1,108 | 51.84% |
| NVDA250117P00190000 | 2023-05-26 3:57PM EDT | 2025-01-17 | 10.30 | 9.95 | 11.85 | -1.30 | -11.21% | 47 | 821 | 50.98% |
| NVDA250620P00190000 | 2023-05-25 11:13AM EDT | 2025-06-20 | 15.00 | 13.30 | 16.10 | 0.00 | - | 4 | 282 | 50.46% |
| NVDA251219P00190000 | 2023-05-26 12:56PM EDT | 2025-12-19 | 17.75 | 15.35 | 20.00 | -1.18 | -6.23% | 35 | 127 | 49.08% |
