NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00215000 | 2023-05-31 2:43PM EDT | 2023-06-02 | 170.59 | 180.35 | 184.90 | 0.00 | - | 3 | 12 | 502.64% |
| NVDA230609C00215000 | 2023-05-31 10:59AM EDT | 2023-06-09 | 177.12 | 180.50 | 185.30 | 0.00 | - | 2 | 4 | 162.89% |
| NVDA230616C00215000 | 2023-06-01 3:16PM EDT | 2023-06-16 | 184.00 | 180.75 | 185.60 | +18.45 | +11.14% | 5 | 2,062 | 136.91% |
| NVDA230623C00215000 | 2023-05-24 12:38PM EDT | 2023-06-23 | 86.08 | 180.85 | 185.75 | 0.00 | - | 2 | 17 | 118.16% |
| NVDA230630C00215000 | 2023-05-24 10:05AM EDT | 2023-06-30 | 87.68 | 181.25 | 185.95 | 0.00 | - | 2 | 2 | 110.25% |
| NVDA230721C00215000 | 2023-06-01 11:45AM EDT | 2023-07-21 | 179.00 | 182.00 | 186.70 | +11.37 | +6.78% | 6 | 431 | 94.07% |
| NVDA230818C00215000 | 2023-05-30 10:24AM EDT | 2023-08-18 | 198.50 | 183.15 | 187.95 | 0.00 | - | 1 | 146 | 84.40% |
| NVDA230915C00215000 | 2023-06-01 1:43PM EDT | 2023-09-15 | 186.27 | 184.75 | 189.60 | +2.18 | +1.18% | 1 | 1,302 | 80.44% |
| NVDA231020C00215000 | 2023-05-31 12:28PM EDT | 2023-10-20 | 174.93 | 186.45 | 191.35 | 0.00 | - | 1 | 36 | 75.90% |
| NVDA231117C00215000 | 2023-05-31 3:54PM EDT | 2023-11-17 | 173.79 | 188.20 | 192.90 | 0.00 | - | 1 | 46 | 74.07% |
| NVDA231215C00215000 | 2023-05-31 3:09PM EDT | 2023-12-15 | 177.67 | 189.75 | 194.45 | 0.00 | - | 1 | 25 | 72.39% |
| NVDA240119C00215000 | 2023-06-01 2:18PM EDT | 2024-01-19 | 195.55 | 191.80 | 196.50 | +11.75 | +6.39% | 2 | 2,588 | 71.00% |
| NVDA240315C00215000 | 2023-05-31 2:45PM EDT | 2024-03-15 | 186.49 | 194.45 | 199.75 | 0.00 | - | 4 | 19 | 68.86% |
| NVDA240621C00215000 | 2023-05-31 1:00PM EDT | 2024-06-21 | 190.00 | 199.55 | 206.00 | +1.00 | +0.53% | 10 | 645 | 67.28% |
| NVDA250620C00215000 | 2023-06-01 1:06PM EDT | 2025-06-20 | 220.55 | 214.50 | 224.00 | -2.52 | -1.13% | 1 | 141 | 62.72% |
| NVDA251219C00215000 | 2023-05-31 3:06PM EDT | 2025-12-19 | 213.00 | 222.00 | 231.50 | 0.00 | - | 2 | 126 | 61.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00215000 | 2023-05-25 3:47PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 785 | 243.75% |
| NVDA230609P00215000 | 2023-05-31 2:41PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 171 | 152.15% |
| NVDA230616P00215000 | 2023-06-01 2:25PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 28 | 5,102 | 98.44% |
| NVDA230623P00215000 | 2023-06-01 2:16PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 69 | 83.59% |
| NVDA230630P00215000 | 2023-05-31 3:38PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.07 | 0.00 | - | 9 | 448 | 77.54% |
| NVDA230721P00215000 | 2023-06-01 2:26PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.33 | 0.00 | - | 11 | 3,538 | 66.89% |
| NVDA230818P00215000 | 2023-06-01 1:52PM EDT | 2023-08-18 | 0.33 | 0.32 | 0.39 | -0.07 | -17.50% | 22 | 517 | 59.18% |
| NVDA230915P00215000 | 2023-06-01 3:37PM EDT | 2023-09-15 | 1.11 | 1.04 | 1.17 | -0.22 | -16.54% | 13 | 2,225 | 60.45% |
| NVDA231020P00215000 | 2023-06-01 11:10AM EDT | 2023-10-20 | 1.77 | 1.56 | 1.96 | -0.24 | -11.94% | 14 | 1,319 | 57.09% |
| NVDA231117P00215000 | 2023-06-01 2:46PM EDT | 2023-11-17 | 2.60 | 2.46 | 2.77 | -0.50 | -16.13% | 1 | 1,134 | 56.51% |
| NVDA231215P00215000 | 2023-06-01 12:54PM EDT | 2023-12-15 | 3.49 | 3.25 | 3.55 | -0.51 | -12.75% | 2 | 930 | 55.45% |
| NVDA240119P00215000 | 2023-06-01 3:56PM EDT | 2024-01-19 | 4.58 | 4.30 | 4.70 | -0.57 | -11.07% | 82 | 2,804 | 54.61% |
| NVDA240315P00215000 | 2023-05-31 1:23PM EDT | 2024-03-15 | 6.25 | 6.00 | 6.45 | -0.85 | -11.97% | 1 | 97 | 53.28% |
| NVDA240621P00215000 | 2023-06-01 10:40AM EDT | 2024-06-21 | 9.70 | 8.85 | 9.70 | -0.45 | -4.43% | 2 | 1,115 | 51.60% |
| NVDA250620P00215000 | 2023-05-30 11:44AM EDT | 2025-06-20 | 18.54 | 16.75 | 22.05 | 0.00 | - | 2 | 612 | 50.16% |
| NVDA251219P00215000 | 2023-05-31 10:17AM EDT | 2025-12-19 | 21.93 | 21.30 | 26.85 | 0.00 | - | 3 | 9 | 48.87% |
