NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00210000 | 2023-05-25 12:24PM EDT | 2023-06-02 | 179.58 | 178.00 | 180.85 | +4.66 | +2.66% | 2 | 30 | 267.77% |
| NVDA230609C00210000 | 2023-05-25 12:18PM EDT | 2023-06-09 | 173.40 | 178.25 | 181.20 | 0.00 | - | 3 | 5 | 141.31% |
| NVDA230616C00210000 | 2023-05-26 3:09PM EDT | 2023-06-16 | 180.42 | 178.50 | 181.25 | +5.72 | +3.27% | 23 | 3,812 | 121.00% |
| NVDA230630C00210000 | 2023-05-12 3:24PM EDT | 2023-06-30 | 75.12 | 179.05 | 181.75 | 0.00 | - | - | 2 | 105.08% |
| NVDA230721C00210000 | 2023-05-26 2:21PM EDT | 2023-07-21 | 180.30 | 179.75 | 182.70 | +6.94 | +4.00% | 15 | 320 | 92.46% |
| NVDA230818C00210000 | 2023-05-25 2:35PM EDT | 2023-08-18 | 179.77 | 179.90 | 183.90 | +5.43 | +3.11% | 1 | 144 | 80.30% |
| NVDA230915C00210000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 183.77 | 182.10 | 185.10 | +4.37 | +2.44% | 63 | 2,306 | 78.17% |
| NVDA231020C00210000 | 2023-05-26 9:45AM EDT | 2023-10-20 | 175.47 | 183.95 | 187.20 | -8.53 | -4.64% | 38 | 116 | 75.26% |
| NVDA231117C00210000 | 2023-05-26 1:53PM EDT | 2023-11-17 | 185.84 | 184.80 | 188.90 | +3.94 | +2.17% | 9 | 58 | 72.64% |
| NVDA231215C00210000 | 2023-05-25 11:45AM EDT | 2023-12-15 | 188.03 | 187.70 | 190.50 | 0.00 | - | 2 | 33 | 72.94% |
| NVDA240119C00210000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 192.28 | 189.40 | 192.35 | +10.68 | +5.88% | 16 | 4,075 | 71.05% |
| NVDA240315C00210000 | 2023-05-25 3:51PM EDT | 2024-03-15 | 184.56 | 192.85 | 195.85 | 0.00 | - | 3 | 47 | 69.94% |
| NVDA240621C00210000 | 2023-05-25 2:28PM EDT | 2024-06-21 | 195.00 | 198.20 | 201.05 | +2.00 | +1.04% | 2 | 762 | 67.82% |
| NVDA250117C00210000 | 2023-05-26 3:48PM EDT | 2025-01-17 | 209.50 | 206.20 | 213.50 | +8.33 | +4.14% | 24 | 952 | 65.11% |
| NVDA250620C00210000 | 2023-05-26 3:02PM EDT | 2025-06-20 | 219.10 | 213.45 | 219.45 | +7.08 | +3.34% | 43 | 179 | 63.77% |
| NVDA251219C00210000 | 2023-05-25 12:42PM EDT | 2025-12-19 | 220.45 | 219.30 | 227.50 | 0.00 | - | 21 | 56 | 62.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00210000 | 2023-05-26 12:29PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 637 | 143.75% |
| NVDA230609P00210000 | 2023-05-26 1:07PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 60 | 192 | 127.34% |
| NVDA230616P00210000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 286 | 5,065 | 91.41% |
| NVDA230623P00210000 | 2023-05-26 10:35AM EDT | 2023-06-23 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 9 | 144 | 79.69% |
| NVDA230630P00210000 | 2023-05-26 1:20PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 10 | 142 | 70.31% |
| NVDA230721P00210000 | 2023-05-26 2:24PM EDT | 2023-07-21 | 0.15 | 0.16 | 0.31 | -0.04 | -21.05% | 24 | 3,548 | 67.68% |
| NVDA230818P00210000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 0.38 | 0.32 | 0.38 | -0.10 | -20.83% | 126 | 2,270 | 58.01% |
| NVDA230915P00210000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 0.91 | 0.90 | 0.95 | -0.22 | -19.47% | 244 | 4,079 | 58.02% |
| NVDA231020P00210000 | 2023-05-26 11:04AM EDT | 2023-10-20 | 1.55 | 1.47 | 1.62 | -0.39 | -20.10% | 2 | 432 | 55.36% |
| NVDA231117P00210000 | 2023-05-26 10:23AM EDT | 2023-11-17 | 2.65 | 2.37 | 2.54 | -0.39 | -12.83% | 2 | 1,205 | 55.55% |
| NVDA231215P00210000 | 2023-05-26 3:37PM EDT | 2023-12-15 | 3.20 | 3.00 | 3.30 | -0.55 | -14.67% | 16 | 127 | 54.41% |
| NVDA240119P00210000 | 2023-05-26 3:17PM EDT | 2024-01-19 | 4.15 | 4.10 | 4.35 | -0.70 | -14.43% | 296 | 4,587 | 53.78% |
| NVDA240315P00210000 | 2023-05-26 3:18PM EDT | 2024-03-15 | 5.80 | 5.70 | 6.10 | -0.71 | -10.91% | 15 | 79 | 52.64% |
| NVDA240621P00210000 | 2023-05-26 2:54PM EDT | 2024-06-21 | 8.54 | 8.15 | 9.00 | -1.06 | -11.04% | 58 | 2,721 | 50.62% |
| NVDA250117P00210000 | 2023-05-26 3:54PM EDT | 2025-01-17 | 14.00 | 13.45 | 14.75 | -1.13 | -7.47% | 71 | 886 | 48.70% |
| NVDA250620P00210000 | 2023-05-25 10:57AM EDT | 2025-06-20 | 17.90 | 16.40 | 19.10 | -1.47 | -7.59% | 1 | 769 | 47.81% |
| NVDA251219P00210000 | 2023-05-25 2:57PM EDT | 2025-12-19 | 23.05 | 19.90 | 24.75 | 0.00 | - | 44 | 67 | 47.67% |
