NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00255000 | 2023-06-02 3:33PM EDT | 2023-06-02 | 137.61 | 137.75 | 138.80 | -2.60 | -1.85% | 50 | 100 | 250.00% |
| NVDA230609C00255000 | 2023-06-02 3:33PM EDT | 2023-06-09 | 137.78 | 137.05 | 139.75 | +9.29 | +7.23% | 8 | 0 | 119.34% |
| NVDA230616C00255000 | 2023-06-02 11:53AM EDT | 2023-06-16 | 138.21 | 137.60 | 140.15 | +1.71 | +1.25% | 3 | 1,902 | 107.57% |
| NVDA230623C00255000 | 2023-05-30 1:15PM EDT | 2023-06-23 | 148.75 | 137.80 | 140.70 | 0.00 | - | 2 | 0 | 96.29% |
| NVDA230630C00255000 | 2023-06-02 10:48AM EDT | 2023-06-30 | 144.23 | 137.90 | 140.80 | -0.77 | -0.53% | 15 | 0 | 85.33% |
| NVDA230721C00255000 | 2023-06-02 3:29PM EDT | 2023-07-21 | 140.60 | 138.70 | 141.75 | +9.90 | +7.57% | 22 | 1,226 | 72.95% |
| NVDA230818C00255000 | 2023-06-02 3:19PM EDT | 2023-08-18 | 141.99 | 140.40 | 143.70 | -1.01 | -0.71% | 6 | 278 | 67.91% |
| NVDA230915C00255000 | 2023-06-02 11:56AM EDT | 2023-09-15 | 148.00 | 143.90 | 146.50 | +14.15 | +10.57% | 4 | 1,405 | 68.74% |
| NVDA231020C00255000 | 2023-06-01 10:56AM EDT | 2023-10-20 | 145.21 | 146.30 | 149.35 | 0.00 | - | 1 | 150 | 65.92% |
| NVDA231117C00255000 | 2023-05-25 12:36PM EDT | 2023-11-17 | 143.11 | 148.55 | 152.60 | 0.00 | - | 170 | 240 | 65.67% |
| NVDA231215C00255000 | 2023-05-26 11:36AM EDT | 2023-12-15 | 145.39 | 151.70 | 154.45 | 0.00 | - | 2 | 150 | 65.11% |
| NVDA240119C00255000 | 2023-06-01 2:51PM EDT | 2024-01-19 | 161.40 | 154.65 | 157.25 | 0.00 | - | 3 | 3,629 | 64.31% |
| NVDA240315C00255000 | 2023-06-01 10:54AM EDT | 2024-03-15 | 157.99 | 158.00 | 162.20 | 0.00 | - | 4 | 151 | 63.04% |
| NVDA240621C00255000 | 2023-06-02 1:32PM EDT | 2024-06-21 | 168.65 | 166.60 | 169.35 | -3.89 | -2.25% | 2 | 838 | 62.67% |
| NVDA250117C00255000 | 2023-05-26 10:43AM EDT | 2025-01-17 | 172.25 | 179.60 | 183.30 | 0.00 | - | 2 | 183 | 61.15% |
| NVDA250620C00255000 | 2023-05-30 9:32AM EDT | 2025-06-20 | 199.00 | 187.25 | 193.65 | 0.00 | - | 3 | 105 | 60.72% |
| NVDA251219C00255000 | 2023-06-02 2:28PM EDT | 2025-12-19 | 197.73 | 195.00 | 204.00 | -4.04 | -2.00% | 6 | 34 | 60.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00255000 | 2023-06-02 2:57PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 954 | 250.00% |
| NVDA230609P00255000 | 2023-06-02 2:41PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 861 | 87.50% |
| NVDA230616P00255000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 90 | 6,446 | 76.95% |
| NVDA230623P00255000 | 2023-06-02 2:13PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.08 | 0.00 | - | 23 | 383 | 63.48% |
| NVDA230630P00255000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 0.10 | 0.01 | 0.12 | -0.04 | -28.57% | 9 | 681 | 58.01% |
| NVDA230707P00255000 | 2023-06-02 2:41PM EDT | 2023-07-07 | 0.15 | 0.00 | 0.49 | -0.05 | -25.00% | 6 | 20 | 60.94% |
| NVDA230721P00255000 | 2023-06-02 2:17PM EDT | 2023-07-21 | 0.33 | 0.31 | 0.45 | -0.09 | -21.43% | 10 | 2,159 | 54.93% |
| NVDA230818P00255000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 0.88 | 0.87 | 0.93 | -0.20 | -18.52% | 29 | 0 | 50.39% |
| NVDA230915P00255000 | 2023-06-02 11:50AM EDT | 2023-09-15 | 2.86 | 2.73 | 2.81 | -0.34 | -10.63% | 524 | 1,727 | 54.09% |
| NVDA231020P00255000 | 2023-06-02 3:38PM EDT | 2023-10-20 | 4.14 | 4.00 | 4.25 | -0.41 | -9.01% | 1,113 | 0 | 51.65% |
| NVDA231117P00255000 | 2023-06-02 2:05PM EDT | 2023-11-17 | 6.30 | 5.95 | 6.15 | -0.20 | -3.08% | 3 | 555 | 52.34% |
| NVDA231215P00255000 | 2023-06-01 3:50PM EDT | 2023-12-15 | 7.75 | 7.25 | 7.50 | 0.00 | - | 455 | 2,309 | 51.40% |
| NVDA240119P00255000 | 2023-06-02 1:52PM EDT | 2024-01-19 | 9.28 | 9.00 | 9.35 | -0.22 | -2.32% | 8 | 1,355 | 50.73% |
| NVDA240315P00255000 | 2023-05-31 2:51PM EDT | 2024-03-15 | 13.62 | 11.85 | 12.25 | 0.00 | - | 10 | 183 | 50.24% |
| NVDA240621P00255000 | 2023-05-31 12:57PM EDT | 2024-06-21 | 18.30 | 16.05 | 16.55 | 0.00 | - | 3 | 0 | 48.59% |
| NVDA250117P00255000 | 2023-06-01 1:54PM EDT | 2025-01-17 | 24.00 | 23.70 | 26.25 | 0.00 | - | 6 | 278 | 47.61% |
| NVDA250620P00255000 | 2023-05-30 9:32AM EDT | 2025-06-20 | 26.90 | 28.15 | 32.10 | 0.00 | - | 20 | 0 | 46.72% |
| NVDA251219P00255000 | 2023-06-02 3:12PM EDT | 2025-12-19 | 33.50 | 31.95 | 38.60 | -1.76 | -4.99% | 2 | 36 | 46.06% |
