NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00225000 | 2023-06-01 2:32PM EDT | 2023-06-09 | 174.15 | 165.35 | 168.75 | 0.00 | - | 1 | 22 | 238.48% |
| NVDA230616C00225000 | 2023-06-05 2:22PM EDT | 2023-06-16 | 164.63 | 166.25 | 168.90 | -4.03 | -2.39% | 13 | 2,769 | 165.48% |
| NVDA230623C00225000 | 2023-05-31 10:35AM EDT | 2023-06-23 | 167.02 | 165.85 | 169.20 | 0.00 | - | 1 | 4 | 128.08% |
| NVDA230630C00225000 | 2023-06-02 1:21PM EDT | 2023-06-30 | 170.39 | 165.95 | 169.50 | 0.00 | - | 1 | 1 | 112.74% |
| NVDA230707C00225000 | 2023-06-02 1:19PM EDT | 2023-07-07 | 171.00 | 165.75 | 169.75 | 0.00 | - | 1 | 1 | 100.05% |
| NVDA230721C00225000 | 2023-06-02 2:20PM EDT | 2023-07-21 | 168.00 | 166.70 | 170.45 | 0.00 | - | 2 | 997 | 92.97% |
| NVDA230818C00225000 | 2023-05-31 3:26PM EDT | 2023-08-18 | 160.85 | 168.00 | 171.80 | 0.00 | - | 2 | 185 | 82.14% |
| NVDA230915C00225000 | 2023-06-05 12:24PM EDT | 2023-09-15 | 170.87 | 169.75 | 173.40 | -4.13 | -2.36% | 1 | 1,166 | 77.47% |
| NVDA231020C00225000 | 2023-05-31 2:27PM EDT | 2023-10-20 | 167.41 | 171.15 | 175.45 | 0.00 | - | 2 | 52 | 72.50% |
| NVDA231117C00225000 | 2023-05-31 11:25AM EDT | 2023-11-17 | 172.45 | 172.80 | 177.50 | 0.00 | - | 1 | 24 | 70.98% |
| NVDA231215C00225000 | 2023-06-02 1:31PM EDT | 2023-12-15 | 179.70 | 174.90 | 178.95 | 0.00 | - | 1 | 54 | 69.64% |
| NVDA240119C00225000 | 2023-06-05 3:39PM EDT | 2024-01-19 | 179.49 | 177.95 | 180.40 | -2.66 | -1.46% | 2 | 4,143 | 68.43% |
| NVDA240315C00225000 | 2023-06-02 2:49PM EDT | 2024-03-15 | 184.39 | 181.10 | 184.20 | 0.00 | - | 1 | 57 | 66.91% |
| NVDA240621C00225000 | 2023-06-05 10:31AM EDT | 2024-06-21 | 186.30 | 186.10 | 190.90 | -4.70 | -2.46% | 11 | 569 | 65.18% |
| NVDA250620C00225000 | 2023-06-02 2:34PM EDT | 2025-06-20 | 208.40 | 202.15 | 209.95 | 0.00 | - | 1 | 143 | 61.17% |
| NVDA251219C00225000 | 2023-05-31 1:05PM EDT | 2025-12-19 | 206.77 | 210.45 | 220.00 | 0.00 | - | 26 | 57 | 61.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00225000 | 2023-05-31 11:13AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 530 | 156.25% |
| NVDA230616P00225000 | 2023-06-05 1:44PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 58 | 2,461 | 100.00% |
| NVDA230623P00225000 | 2023-06-02 12:48PM EDT | 2023-06-23 | 0.02 | 0.03 | 0.05 | 0.00 | - | 10 | 1,523 | 88.28% |
| NVDA230630P00225000 | 2023-06-05 9:38AM EDT | 2023-06-30 | 0.05 | 0.00 | 0.07 | 0.00 | - | 75 | 1,098 | 73.83% |
| NVDA230707P00225000 | 2023-06-02 10:04AM EDT | 2023-07-07 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 58 | 68.36% |
| NVDA230714P00225000 | 2023-06-02 9:46AM EDT | 2023-07-14 | 0.10 | 0.04 | 0.11 | 0.00 | - | 2 | 2 | 63.87% |
| NVDA230721P00225000 | 2023-06-05 3:35PM EDT | 2023-07-21 | 0.15 | 0.10 | 0.28 | -0.01 | -6.25% | 11 | 4,406 | 65.23% |
| NVDA230818P00225000 | 2023-06-05 3:53PM EDT | 2023-08-18 | 0.32 | 0.27 | 0.34 | -0.06 | -15.79% | 43 | 1,714 | 54.64% |
| NVDA230915P00225000 | 2023-06-05 3:25PM EDT | 2023-09-15 | 1.07 | 1.00 | 1.06 | -0.24 | -18.32% | 4 | 1,797 | 55.97% |
| NVDA231020P00225000 | 2023-06-05 3:52PM EDT | 2023-10-20 | 1.65 | 1.56 | 1.88 | -0.29 | -14.95% | 12 | 1,034 | 53.04% |
| NVDA231117P00225000 | 2023-06-02 2:14PM EDT | 2023-11-17 | 3.20 | 2.60 | 2.79 | 0.00 | - | 4 | 2,043 | 53.00% |
| NVDA231215P00225000 | 2023-06-05 1:48PM EDT | 2023-12-15 | 3.76 | 3.40 | 3.60 | -0.18 | -4.57% | 8 | 8,453 | 51.98% |
| NVDA240119P00225000 | 2023-06-05 3:44PM EDT | 2024-01-19 | 4.65 | 4.60 | 4.70 | -0.55 | -10.58% | 109 | 7,461 | 51.25% |
| NVDA240315P00225000 | 2023-06-05 3:20PM EDT | 2024-03-15 | 6.90 | 6.40 | 6.80 | -0.35 | -4.83% | 21 | 320 | 50.39% |
| NVDA240621P00225000 | 2023-06-02 3:48PM EDT | 2024-06-21 | 10.50 | 9.55 | 10.10 | 0.00 | - | 23 | 1,127 | 49.34% |
| NVDA250620P00225000 | 2023-06-05 3:28PM EDT | 2025-06-20 | 20.45 | 18.75 | 21.55 | -0.94 | -4.39% | 56 | 364 | 46.46% |
| NVDA251219P00225000 | 2023-06-02 10:27AM EDT | 2025-12-19 | 25.05 | 25.00 | 26.70 | 0.00 | - | 2 | 111 | 45.64% |
