NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00200000 | 2023-06-09 3:02PM EDT | 2023-06-16 | 188.62 | 186.25 | 189.85 | +2.17 | +1.16% | 84 | 4,714 | 212.89% |
| NVDA230623C00200000 | 2023-06-09 12:12PM EDT | 2023-06-23 | 189.05 | 186.40 | 190.15 | -3.85 | -2.00% | 1 | 3 | 161.43% |
| NVDA230630C00200000 | 2023-06-06 2:34PM EDT | 2023-06-30 | 185.80 | 186.70 | 190.35 | 0.00 | - | 6 | 8 | 139.36% |
| NVDA230707C00200000 | 2023-05-31 12:19PM EDT | 2023-07-07 | 186.44 | 186.90 | 190.50 | 0.00 | - | - | 6 | 124.51% |
| NVDA230721C00200000 | 2023-06-08 2:55PM EDT | 2023-07-21 | 187.97 | 187.25 | 190.25 | 0.00 | - | 3 | 602 | 102.49% |
| NVDA230818C00200000 | 2023-06-09 3:38PM EDT | 2023-08-18 | 190.27 | 188.60 | 191.25 | +3.10 | +1.66% | 26 | 111 | 91.20% |
| NVDA230915C00200000 | 2023-06-09 9:59AM EDT | 2023-09-15 | 198.49 | 189.35 | 192.95 | +10.29 | +5.47% | 3 | 2,168 | 84.64% |
| NVDA231020C00200000 | 2023-06-06 2:31PM EDT | 2023-10-20 | 190.14 | 190.60 | 194.45 | 0.00 | - | 1 | 69 | 78.67% |
| NVDA231117C00200000 | 2023-06-08 1:38PM EDT | 2023-11-17 | 191.00 | 191.65 | 196.25 | 0.00 | - | 6 | 65 | 76.43% |
| NVDA231215C00200000 | 2023-06-09 2:23PM EDT | 2023-12-15 | 198.68 | 192.95 | 197.60 | +12.11 | +6.49% | 1 | 51 | 74.38% |
| NVDA240119C00200000 | 2023-06-09 3:53PM EDT | 2024-01-19 | 195.45 | 194.60 | 199.25 | -0.70 | -0.36% | 39 | 9,112 | 72.38% |
| NVDA240315C00200000 | 2023-06-09 11:19AM EDT | 2024-03-15 | 205.00 | 196.65 | 203.05 | +3.29 | +1.63% | 1 | 75 | 70.60% |
| NVDA240621C00200000 | 2023-06-09 3:11PM EDT | 2024-06-21 | 206.00 | 200.95 | 208.30 | +3.96 | +1.96% | 8 | 2,633 | 68.18% |
| NVDA250117C00200000 | 2023-06-09 10:54AM EDT | 2025-01-17 | 218.00 | 209.90 | 215.00 | +11.23 | +5.43% | 3 | 2,773 | 63.46% |
| NVDA250620C00200000 | 2023-06-08 11:15AM EDT | 2025-06-20 | 217.60 | 215.60 | 223.90 | 0.00 | - | 3 | 661 | 63.32% |
| NVDA251219C00200000 | 2023-06-09 12:18PM EDT | 2025-12-19 | 227.00 | 222.00 | 230.00 | +11.25 | +5.21% | 1 | 333 | 61.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00200000 | 2023-06-09 3:17PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 16,067 | 140.63% |
| NVDA230623P00200000 | 2023-06-09 2:08PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 659 | 139.36% |
| NVDA230630P00200000 | 2023-06-08 2:55PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 221 | 94.14% |
| NVDA230707P00200000 | 2023-06-06 12:40PM EDT | 2023-07-07 | 0.03 | 0.00 | 0.38 | 0.00 | - | 4 | 39 | 98.54% |
| NVDA230721P00200000 | 2023-06-09 3:09PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 43 | 9,439 | 71.48% |
| NVDA230818P00200000 | 2023-06-09 3:46PM EDT | 2023-08-18 | 0.15 | 0.14 | 0.17 | 0.00 | - | 284 | 4,505 | 60.84% |
| NVDA230915P00200000 | 2023-06-09 2:17PM EDT | 2023-09-15 | 0.49 | 0.49 | 0.51 | -0.02 | -3.92% | 201 | 8,803 | 59.81% |
| NVDA231020P00200000 | 2023-06-09 3:55PM EDT | 2023-10-20 | 0.84 | 0.77 | 0.87 | -0.03 | -3.45% | 329 | 2,580 | 55.32% |
| NVDA231117P00200000 | 2023-06-09 2:39PM EDT | 2023-11-17 | 1.36 | 1.33 | 1.43 | -0.11 | -7.48% | 9 | 2,778 | 54.93% |
| NVDA231215P00200000 | 2023-06-09 3:18PM EDT | 2023-12-15 | 1.87 | 1.78 | 1.95 | -0.12 | -6.03% | 28 | 914 | 53.63% |
| NVDA240119P00200000 | 2023-06-09 3:56PM EDT | 2024-01-19 | 2.63 | 2.59 | 2.70 | -0.12 | -4.36% | 500 | 12,825 | 52.85% |
| NVDA240315P00200000 | 2023-06-09 12:08PM EDT | 2024-03-15 | 4.00 | 3.80 | 4.05 | -0.05 | -1.23% | 7 | 1,152 | 51.61% |
| NVDA240621P00200000 | 2023-06-09 1:27PM EDT | 2024-06-21 | 6.15 | 6.00 | 6.40 | -0.34 | -5.24% | 37 | 2,432 | 50.23% |
| NVDA250117P00200000 | 2023-06-09 2:54PM EDT | 2025-01-17 | 11.60 | 11.25 | 11.80 | 0.00 | - | 9 | 4,680 | 48.28% |
| NVDA250620P00200000 | 2023-06-09 9:56AM EDT | 2025-06-20 | 14.20 | 11.65 | 16.70 | -0.43 | -2.94% | 1 | 360 | 48.45% |
| NVDA251219P00200000 | 2023-06-09 2:54PM EDT | 2025-12-19 | 18.80 | 17.80 | 21.50 | +0.26 | +1.40% | 11 | 2,299 | 47.82% |
