NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00240000 | 2023-06-07 1:15PM EDT | 2023-06-09 | 143.05 | 145.75 | 147.40 | 0.00 | - | 1 | 67 | 304.88% |
| NVDA230616C00240000 | 2023-06-08 11:43AM EDT | 2023-06-16 | 146.00 | 146.20 | 147.30 | +11.00 | +8.15% | 1 | 4,816 | 151.27% |
| NVDA230623C00240000 | 2023-06-07 11:37AM EDT | 2023-06-23 | 147.30 | 146.15 | 147.85 | 0.00 | - | 2 | 17 | 120.02% |
| NVDA230630C00240000 | 2023-06-07 3:46PM EDT | 2023-06-30 | 135.90 | 146.55 | 148.30 | 0.00 | - | 3 | 16 | 107.52% |
| NVDA230707C00240000 | 2023-05-25 11:44AM EDT | 2023-07-07 | 150.76 | 146.75 | 148.55 | 0.00 | - | - | 2 | 97.09% |
| NVDA230721C00240000 | 2023-06-07 3:46PM EDT | 2023-07-21 | 136.70 | 147.40 | 149.20 | 0.00 | - | 7 | 1,407 | 86.21% |
| NVDA230818C00240000 | 2023-06-07 3:55PM EDT | 2023-08-18 | 138.13 | 148.55 | 150.25 | 0.00 | - | 1 | 132 | 73.90% |
| NVDA230915C00240000 | 2023-06-08 12:04PM EDT | 2023-09-15 | 151.50 | 150.60 | 152.25 | +7.45 | +5.17% | 3 | 1,994 | 70.87% |
| NVDA231020C00240000 | 2023-06-05 10:37AM EDT | 2023-10-20 | 158.55 | 152.65 | 155.00 | 0.00 | - | 4 | 128 | 67.91% |
| NVDA231117C00240000 | 2023-06-07 1:09PM EDT | 2023-11-17 | 153.12 | 155.10 | 156.85 | 0.00 | - | 2 | 240 | 66.81% |
| NVDA231215C00240000 | 2023-06-07 2:34PM EDT | 2023-12-15 | 151.93 | 157.25 | 159.05 | 0.00 | - | 1 | 58 | 66.03% |
| NVDA240119C00240000 | 2023-06-08 2:52PM EDT | 2024-01-19 | 160.40 | 160.15 | 161.25 | +11.90 | +8.01% | 11 | 8,674 | 65.07% |
| NVDA240315C00240000 | 2023-06-07 10:01AM EDT | 2024-03-15 | 170.00 | 164.05 | 165.30 | 0.00 | - | 1 | 100 | 63.97% |
| NVDA240621C00240000 | 2023-06-07 9:53AM EDT | 2024-06-21 | 178.60 | 170.75 | 172.55 | 0.00 | - | 1 | 1,849 | 63.15% |
| NVDA250117C00240000 | 2023-06-07 3:49PM EDT | 2025-01-17 | 173.07 | 183.05 | 185.45 | 0.00 | - | 7 | 657 | 61.56% |
| NVDA250620C00240000 | 2023-06-08 12:17PM EDT | 2025-06-20 | 193.25 | 187.60 | 194.15 | -3.75 | -1.90% | 10 | 448 | 59.73% |
| NVDA251219C00240000 | 2023-06-07 3:33PM EDT | 2025-12-19 | 191.89 | 196.05 | 203.50 | 0.00 | - | 2 | 228 | 59.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00240000 | 2023-06-06 2:08PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,118 | 193.75% |
| NVDA230616P00240000 | 2023-06-08 12:22PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,789 | 90.63% |
| NVDA230623P00240000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 266 | 77.73% |
| NVDA230630P00240000 | 2023-06-08 2:18PM EDT | 2023-06-30 | 0.03 | 0.05 | 0.06 | -0.04 | -57.14% | 61 | 513 | 69.92% |
| NVDA230707P00240000 | 2023-06-02 11:32AM EDT | 2023-07-07 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 7 | 203 | 62.89% |
| NVDA230721P00240000 | 2023-06-08 11:57AM EDT | 2023-07-21 | 0.19 | 0.18 | 0.20 | 0.00 | - | 7 | 6,516 | 58.11% |
| NVDA230818P00240000 | 2023-06-08 12:39PM EDT | 2023-08-18 | 0.45 | 0.42 | 0.44 | -0.05 | -10.00% | 34 | 1,114 | 50.76% |
| NVDA230915P00240000 | 2023-06-08 2:50PM EDT | 2023-09-15 | 1.54 | 1.52 | 1.57 | -0.24 | -13.48% | 143 | 2,872 | 53.44% |
| NVDA231020P00240000 | 2023-06-07 3:33PM EDT | 2023-10-20 | 2.53 | 2.45 | 2.51 | -0.27 | -9.64% | 20 | 1,138 | 50.73% |
| NVDA231117P00240000 | 2023-06-07 3:51PM EDT | 2023-11-17 | 4.40 | 3.75 | 3.90 | 0.00 | - | 48 | 900 | 51.07% |
| NVDA231215P00240000 | 2023-06-08 12:40PM EDT | 2023-12-15 | 4.80 | 4.80 | 4.95 | -0.60 | -11.11% | 20 | 2,151 | 50.20% |
| NVDA240119P00240000 | 2023-06-08 1:14PM EDT | 2024-01-19 | 6.20 | 6.15 | 6.35 | -0.65 | -9.49% | 108 | 5,722 | 49.64% |
| NVDA240315P00240000 | 2023-06-06 12:38PM EDT | 2024-03-15 | 8.76 | 8.45 | 8.70 | 0.00 | - | 6 | 245 | 48.85% |
| NVDA240621P00240000 | 2023-06-08 2:40PM EDT | 2024-06-21 | 12.35 | 12.10 | 12.40 | +0.05 | +0.41% | 5 | 1,899 | 47.37% |
| NVDA250117P00240000 | 2023-06-06 3:33PM EDT | 2025-01-17 | 19.36 | 19.60 | 20.35 | 0.00 | - | 6 | 1,428 | 45.98% |
| NVDA250620P00240000 | 2023-06-07 1:37PM EDT | 2025-06-20 | 25.08 | 23.20 | 24.75 | 0.00 | - | 1 | 61 | 44.55% |
| NVDA251219P00240000 | 2023-06-07 3:46PM EDT | 2025-12-19 | 29.00 | 26.90 | 30.50 | 0.00 | - | 2 | 45 | 43.99% |
