NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00220000 | 2023-06-02 2:43PM EDT | 2023-06-09 | 172.29 | 171.95 | 174.80 | -11.71 | -6.36% | 21 | 35 | 192.58% |
| NVDA230616C00220000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 173.88 | 172.55 | 175.00 | -4.12 | -2.31% | 40 | 2,254 | 151.76% |
| NVDA230623C00220000 | 2023-05-30 9:38AM EDT | 2023-06-23 | 189.00 | 172.25 | 175.40 | 0.00 | - | 2 | 21 | 122.27% |
| NVDA230630C00220000 | 2023-06-01 11:22AM EDT | 2023-06-30 | 173.80 | 172.80 | 176.00 | 0.00 | - | 1 | 3 | 117.24% |
| NVDA230721C00220000 | 2023-06-02 1:20PM EDT | 2023-07-21 | 175.85 | 173.70 | 176.35 | -3.06 | -1.71% | 1 | 771 | 94.53% |
| NVDA230818C00220000 | 2023-06-02 10:50AM EDT | 2023-08-18 | 180.03 | 174.80 | 177.65 | +3.73 | +2.12% | 2 | 239 | 83.35% |
| NVDA230915C00220000 | 2023-06-02 2:05PM EDT | 2023-09-15 | 176.69 | 176.45 | 179.10 | -3.48 | -1.93% | 1 | 2,272 | 78.50% |
| NVDA231020C00220000 | 2023-06-01 11:12AM EDT | 2023-10-20 | 179.21 | 178.40 | 181.50 | 0.00 | - | 2 | 123 | 75.21% |
| NVDA231117C00220000 | 2023-05-30 9:50AM EDT | 2023-11-17 | 206.75 | 179.60 | 183.55 | 0.00 | - | 3 | 30 | 73.00% |
| NVDA231215C00220000 | 2023-06-02 1:48PM EDT | 2023-12-15 | 183.86 | 181.75 | 184.70 | -11.54 | -5.91% | 2 | 37 | 71.37% |
| NVDA240119C00220000 | 2023-06-02 3:28PM EDT | 2024-01-19 | 185.67 | 184.10 | 186.75 | +11.53 | +6.62% | 3 | 4,199 | 70.09% |
| NVDA240315C00220000 | 2023-05-30 12:14PM EDT | 2024-03-15 | 204.85 | 187.05 | 190.50 | 0.00 | - | 2 | 66 | 68.40% |
| NVDA240621C00220000 | 2023-06-02 11:52AM EDT | 2024-06-21 | 197.31 | 192.90 | 196.15 | +0.31 | +0.16% | 1 | 1,393 | 66.58% |
| NVDA250117C00220000 | 2023-06-02 12:28PM EDT | 2025-01-17 | 207.45 | 202.40 | 209.80 | -6.30 | -2.95% | 21 | 847 | 64.71% |
| NVDA250620C00220000 | 2023-05-30 2:46PM EDT | 2025-06-20 | 221.90 | 209.90 | 216.95 | 0.00 | - | 14 | 109 | 63.66% |
| NVDA251219C00220000 | 2023-06-02 1:40PM EDT | 2025-12-19 | 221.26 | 216.50 | 225.00 | +11.37 | +5.42% | 1 | 85 | 62.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00220000 | 2023-06-02 10:34AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 712 | 146.88% |
| NVDA230616P00220000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.38 | -0.01 | -50.00% | 10 | 7,964 | 133.20% |
| NVDA230623P00220000 | 2023-06-02 12:18PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.38 | -0.01 | -20.00% | 6 | 849 | 105.86% |
| NVDA230630P00220000 | 2023-06-01 3:57PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.07 | 0.00 | - | 15 | 2,285 | 75.78% |
| NVDA230707P00220000 | 2023-06-01 9:55AM EDT | 2023-07-07 | 0.04 | 0.02 | 0.09 | +0.04 | - | - | 17 | 70.12% |
| NVDA230721P00220000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 221 | 5,165 | 64.16% |
| NVDA230818P00220000 | 2023-06-02 1:15PM EDT | 2023-08-18 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 2 | 375 | 57.42% |
| NVDA230915P00220000 | 2023-06-02 3:44PM EDT | 2023-09-15 | 1.08 | 1.08 | 1.13 | -0.18 | -14.29% | 84 | 2,619 | 58.69% |
| NVDA231020P00220000 | 2023-06-02 3:40PM EDT | 2023-10-20 | 1.70 | 1.64 | 1.77 | -0.29 | -14.57% | 48 | 1,358 | 54.88% |
| NVDA231117P00220000 | 2023-06-02 1:36PM EDT | 2023-11-17 | 2.81 | 2.63 | 2.77 | -0.29 | -9.35% | 2 | 2,375 | 54.96% |
| NVDA231215P00220000 | 2023-06-02 12:56PM EDT | 2023-12-15 | 3.63 | 3.35 | 3.60 | -0.07 | -1.89% | 29 | 2,391 | 53.78% |
| NVDA240119P00220000 | 2023-06-02 3:32PM EDT | 2024-01-19 | 4.70 | 4.70 | 4.85 | -0.25 | -5.05% | 90 | 7,877 | 53.44% |
| NVDA240315P00220000 | 2023-06-02 1:51PM EDT | 2024-03-15 | 6.75 | 6.55 | 6.90 | 0.00 | - | 5 | 992 | 52.46% |
| NVDA240621P00220000 | 2023-06-02 12:14PM EDT | 2024-06-21 | 9.85 | 9.50 | 10.00 | -0.15 | -1.50% | 40 | 1,188 | 50.49% |
| NVDA250117P00220000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 15.88 | 15.00 | 16.35 | +0.78 | +5.17% | 35 | 1,941 | 48.37% |
| NVDA250620P00220000 | 2023-06-02 12:40PM EDT | 2025-06-20 | 20.00 | 18.15 | 22.45 | -0.03 | -0.15% | 8 | 258 | 48.78% |
| NVDA251219P00220000 | 2023-06-01 11:30AM EDT | 2025-12-19 | 23.60 | 21.75 | 27.70 | 0.00 | - | 1 | 69 | 47.86% |
