NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00235000 | 2023-05-26 3:10PM EDT | 2023-06-02 | 155.22 | 152.70 | 156.05 | +1.31 | +0.85% | 3 | 86 | 252.64% |
| NVDA230609C00235000 | 2023-05-25 10:47AM EDT | 2023-06-09 | 147.48 | 153.30 | 156.05 | 0.00 | - | 3 | 12 | 119.24% |
| NVDA230616C00235000 | 2023-05-26 1:54PM EDT | 2023-06-16 | 153.55 | 153.55 | 156.50 | +4.04 | +2.70% | 8 | 1,582 | 108.40% |
| NVDA230623C00235000 | 2023-05-24 3:53PM EDT | 2023-06-23 | 71.11 | 153.70 | 156.75 | 0.00 | - | 2 | 7 | 97.24% |
| NVDA230630C00235000 | 2023-05-26 1:58PM EDT | 2023-06-30 | 155.00 | 154.15 | 156.90 | +86.80 | +127.27% | 2 | 4 | 91.31% |
| NVDA230707C00235000 | 2023-05-25 11:07AM EDT | 2023-07-07 | 150.00 | 154.40 | 157.45 | +150.00 | - | - | 1 | 87.92% |
| NVDA230721C00235000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 156.26 | 154.85 | 157.95 | +5.66 | +3.76% | 6 | 1,168 | 79.96% |
| NVDA230818C00235000 | 2023-05-25 9:42AM EDT | 2023-08-18 | 145.30 | 156.45 | 159.45 | 0.00 | - | 14 | 257 | 73.83% |
| NVDA230915C00235000 | 2023-05-26 1:05PM EDT | 2023-09-15 | 159.62 | 158.70 | 161.90 | +7.73 | +5.09% | 6 | 1,627 | 72.72% |
| NVDA231020C00235000 | 2023-05-26 11:54AM EDT | 2023-10-20 | 159.68 | 161.10 | 164.05 | +3.13 | +2.00% | 3 | 92 | 69.66% |
| NVDA231117C00235000 | 2023-05-25 9:35AM EDT | 2023-11-17 | 152.25 | 163.15 | 166.85 | 0.00 | - | 8 | 30 | 69.28% |
| NVDA231215C00235000 | 2023-05-24 12:24PM EDT | 2023-12-15 | 85.98 | 165.90 | 168.65 | 0.00 | - | 1 | 52 | 68.70% |
| NVDA240119C00235000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 169.45 | 168.05 | 170.85 | +9.05 | +5.64% | 57 | 2,014 | 67.08% |
| NVDA240315C00235000 | 2023-05-26 9:42AM EDT | 2024-03-15 | 163.41 | 171.80 | 175.00 | -16.04 | -8.94% | 1 | 102 | 65.99% |
| NVDA240621C00235000 | 2023-05-26 11:55AM EDT | 2024-06-21 | 177.10 | 178.25 | 181.45 | +3.10 | +1.78% | 4 | 588 | 64.60% |
| NVDA250620C00235000 | 2023-05-26 12:50PM EDT | 2025-06-20 | 198.85 | 196.85 | 203.15 | +6.35 | +3.30% | 3 | 465 | 61.99% |
| NVDA251219C00235000 | 2023-05-26 12:52PM EDT | 2025-12-19 | 206.33 | 204.65 | 210.80 | +5.85 | +2.92% | 5 | 32 | 60.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00235000 | 2023-05-26 3:36PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 534 | 128.13% |
| NVDA230609P00235000 | 2023-05-26 2:33PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 129 | 1,364 | 87.50% |
| NVDA230616P00235000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.29 | -0.06 | -54.55% | 99 | 2,636 | 92.09% |
| NVDA230623P00235000 | 2023-05-26 12:47PM EDT | 2023-06-23 | 0.07 | 0.07 | 0.12 | -0.07 | -50.00% | 13 | 532 | 73.63% |
| NVDA230630P00235000 | 2023-05-26 3:50PM EDT | 2023-06-30 | 0.16 | 0.10 | 0.34 | -0.02 | -11.11% | 26 | 253 | 72.17% |
| NVDA230707P00235000 | 2023-05-26 2:23PM EDT | 2023-07-07 | 0.11 | 0.10 | 0.34 | +0.11 | - | 6 | 3 | 65.53% |
| NVDA230721P00235000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 0.35 | 0.28 | 0.35 | -0.06 | -14.63% | 33 | 1,983 | 59.13% |
| NVDA230818P00235000 | 2023-05-26 2:40PM EDT | 2023-08-18 | 0.74 | 0.72 | 0.99 | -0.20 | -21.28% | 18 | 973 | 55.79% |
| NVDA230915P00235000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 1.88 | 1.85 | 1.96 | -0.38 | -16.81% | 464 | 4,677 | 55.84% |
| NVDA231020P00235000 | 2023-05-26 2:52PM EDT | 2023-10-20 | 2.96 | 2.84 | 2.98 | -0.69 | -18.90% | 358 | 513 | 53.25% |
| NVDA231117P00235000 | 2023-05-26 2:14PM EDT | 2023-11-17 | 4.45 | 4.30 | 4.55 | -0.75 | -14.42% | 302 | 307 | 53.90% |
| NVDA231215P00235000 | 2023-05-26 3:59PM EDT | 2023-12-15 | 5.35 | 5.20 | 5.70 | -1.10 | -17.05% | 2,811 | 189 | 52.81% |
| NVDA240119P00235000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 6.90 | 6.70 | 6.95 | -0.90 | -11.54% | 62 | 2,403 | 51.89% |
| NVDA240315P00235000 | 2023-05-26 3:55PM EDT | 2024-03-15 | 9.05 | 8.80 | 9.35 | -1.05 | -10.40% | 5 | 141 | 50.83% |
| NVDA240621P00235000 | 2023-05-26 3:46PM EDT | 2024-06-21 | 12.45 | 12.10 | 13.00 | -1.46 | -10.50% | 69 | 703 | 49.59% |
| NVDA250620P00235000 | 2023-05-26 12:37PM EDT | 2025-06-20 | 24.75 | 21.30 | 27.20 | -2.25 | -8.33% | 3 | 70 | 47.95% |
| NVDA251219P00235000 | 2023-05-26 2:29PM EDT | 2025-12-19 | 31.70 | 26.40 | 31.90 | +4.30 | +15.69% | 1 | 53 | 46.37% |
