NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00230000 | 2023-06-09 10:31AM EDT | 2023-06-09 | 166.02 | 160.85 | 161.15 | +9.00 | +5.73% | 2 | 21 | 0.00% |
| NVDA230616C00230000 | 2023-06-08 3:56PM EDT | 2023-06-16 | 165.26 | 160.95 | 163.85 | +11.51 | +7.49% | 3 | 3,126 | 169.53% |
| NVDA230623C00230000 | 2023-06-05 9:39AM EDT | 2023-06-23 | 162.85 | 161.60 | 164.15 | 0.00 | - | 20 | 16 | 138.53% |
| NVDA230630C00230000 | 2023-06-07 2:19PM EDT | 2023-06-30 | 165.32 | 161.75 | 164.85 | +11.79 | +7.68% | 1 | 3 | 122.22% |
| NVDA230721C00230000 | 2023-06-09 10:34AM EDT | 2023-07-21 | 166.54 | 162.90 | 164.95 | +8.97 | +5.69% | 1 | 874 | 94.07% |
| NVDA230818C00230000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 156.56 | 163.65 | 166.40 | 0.00 | - | 6 | 183 | 80.48% |
| NVDA230915C00230000 | 2023-06-07 3:47PM EDT | 2023-09-15 | 149.60 | 164.65 | 167.60 | 0.00 | - | 11 | 3,016 | 73.27% |
| NVDA231020C00230000 | 2023-06-07 3:12PM EDT | 2023-10-20 | 154.01 | 165.30 | 169.55 | 0.00 | - | 2 | 73 | 67.51% |
| NVDA231117C00230000 | 2023-06-07 1:26PM EDT | 2023-11-17 | 160.68 | 168.55 | 172.90 | 0.00 | - | 2 | 213 | 70.27% |
| NVDA231215C00230000 | 2023-06-07 1:07PM EDT | 2023-12-15 | 163.68 | 169.20 | 173.35 | 0.00 | - | 23 | 331 | 66.12% |
| NVDA240119C00230000 | 2023-06-08 2:26PM EDT | 2024-01-19 | 168.22 | 172.50 | 175.35 | 0.00 | - | 3 | 7,095 | 65.92% |
| NVDA240315C00230000 | 2023-06-01 2:48PM EDT | 2024-03-15 | 186.27 | 175.75 | 179.55 | 0.00 | - | 1 | 84 | 64.94% |
| NVDA240621C00230000 | 2023-06-08 2:39PM EDT | 2024-06-21 | 178.93 | 182.15 | 186.25 | 0.00 | - | 11 | 955 | 64.15% |
| NVDA250117C00230000 | 2023-06-09 10:15AM EDT | 2025-01-17 | 200.93 | 194.55 | 198.60 | +10.16 | +5.33% | 22 | 1,199 | 62.85% |
| NVDA250620C00230000 | 2023-06-02 2:42PM EDT | 2025-06-20 | 205.28 | 200.65 | 206.60 | 0.00 | - | 8 | 302 | 61.47% |
| NVDA251219C00230000 | 2023-06-02 2:13PM EDT | 2025-12-19 | 212.57 | 207.75 | 215.05 | 0.00 | - | 3 | 199 | 60.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00230000 | 2023-05-31 2:10PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,668 | 300.00% |
| NVDA230616P00230000 | 2023-06-09 9:31AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,080 | 106.25% |
| NVDA230623P00230000 | 2023-06-08 3:54PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 548 | 90.63% |
| NVDA230630P00230000 | 2023-06-07 1:16PM EDT | 2023-06-30 | 0.04 | 0.04 | 0.06 | 0.00 | - | 28 | 997 | 78.52% |
| NVDA230707P00230000 | 2023-06-07 11:17AM EDT | 2023-07-07 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 64 | 69.73% |
| NVDA230721P00230000 | 2023-06-09 9:56AM EDT | 2023-07-21 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 7 | 6,340 | 61.72% |
| NVDA230818P00230000 | 2023-06-09 10:12AM EDT | 2023-08-18 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 25 | 3,161 | 53.61% |
| NVDA230915P00230000 | 2023-06-09 10:30AM EDT | 2023-09-15 | 1.01 | 1.03 | 1.09 | -0.11 | -9.82% | 101 | 3,861 | 55.15% |
| NVDA231020P00230000 | 2023-06-09 10:30AM EDT | 2023-10-20 | 1.70 | 1.74 | 1.82 | -0.13 | -7.10% | 251 | 1,945 | 52.19% |
| NVDA231117P00230000 | 2023-06-09 10:24AM EDT | 2023-11-17 | 2.75 | 2.84 | 2.92 | -0.35 | -11.29% | 132 | 3,199 | 52.50% |
| NVDA231215P00230000 | 2023-06-09 9:59AM EDT | 2023-12-15 | 3.59 | 3.65 | 3.80 | -0.16 | -4.27% | 11 | 4,917 | 51.45% |
| NVDA240119P00230000 | 2023-06-09 10:46AM EDT | 2024-01-19 | 5.00 | 4.90 | 5.05 | -0.25 | -4.76% | 8 | 10,518 | 50.81% |
| NVDA240315P00230000 | 2023-06-09 10:00AM EDT | 2024-03-15 | 6.70 | 6.80 | 7.05 | -0.15 | -2.19% | 2 | 1,610 | 50.01% |
| NVDA240621P00230000 | 2023-06-09 10:10AM EDT | 2024-06-21 | 9.98 | 10.10 | 10.35 | -0.67 | -6.29% | 3 | 1,851 | 48.41% |
| NVDA250117P00230000 | 2023-06-09 10:42AM EDT | 2025-01-17 | 17.36 | 16.90 | 18.70 | -0.38 | -2.14% | 5 | 2,280 | 47.97% |
| NVDA250620P00230000 | 2023-06-07 3:27PM EDT | 2025-06-20 | 22.25 | 19.75 | 22.55 | 0.00 | - | 104 | 343 | 46.09% |
| NVDA251219P00230000 | 2023-06-08 2:40PM EDT | 2025-12-19 | 25.15 | 23.00 | 26.50 | 0.00 | - | 4 | 249 | 44.30% |
