NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00265000 | 2023-05-31 11:18AM EDT | 2023-06-02 | 124.00 | 111.95 | 116.05 | -13.63 | -9.90% | 36 | 901 | 253.52% |
| NVDA230609C00265000 | 2023-05-31 12:38PM EDT | 2023-06-09 | 117.78 | 111.35 | 116.35 | -26.24 | -18.22% | 1 | 91 | 114.55% |
| NVDA230616C00265000 | 2023-05-31 1:31PM EDT | 2023-06-16 | 121.60 | 112.35 | 116.70 | -15.22 | -11.12% | 2,018 | 5,059 | 99.66% |
| NVDA230623C00265000 | 2023-05-30 1:15PM EDT | 2023-06-23 | 139.00 | 112.35 | 117.25 | 0.00 | - | 2 | 0 | 86.62% |
| NVDA230630C00265000 | 2023-05-30 10:04AM EDT | 2023-06-30 | 144.07 | 112.80 | 117.50 | 0.00 | - | 4 | 0 | 79.35% |
| NVDA230707C00265000 | 2023-05-25 1:32PM EDT | 2023-07-07 | 124.56 | 113.45 | 117.80 | 0.00 | - | - | 0 | 75.24% |
| NVDA230721C00265000 | 2023-05-31 2:03PM EDT | 2023-07-21 | 123.00 | 114.15 | 118.85 | -16.65 | -11.92% | 65 | 1,577 | 69.28% |
| NVDA230818C00265000 | 2023-05-31 12:30PM EDT | 2023-08-18 | 122.03 | 116.50 | 121.30 | -23.08 | -15.91% | 1 | 175 | 64.91% |
| NVDA230915C00265000 | 2023-05-31 1:51PM EDT | 2023-09-15 | 125.12 | 121.50 | 125.40 | -18.90 | -13.12% | 16 | 2,951 | 67.71% |
| NVDA231020C00265000 | 2023-05-31 3:51PM EDT | 2023-10-20 | 130.03 | 125.00 | 127.80 | -20.58 | -13.66% | 11 | 125 | 64.62% |
| NVDA231117C00265000 | 2023-05-30 9:53AM EDT | 2023-11-17 | 130.00 | 129.10 | 132.15 | -33.00 | -20.25% | 3 | 77 | 66.16% |
| NVDA231215C00265000 | 2023-05-31 11:37AM EDT | 2023-12-15 | 138.56 | 131.15 | 133.85 | -22.19 | -13.80% | 2 | 415 | 64.09% |
| NVDA240119C00265000 | 2023-05-31 10:13AM EDT | 2024-01-19 | 148.00 | 134.95 | 137.05 | -7.50 | -4.82% | 1 | 3,701 | 63.73% |
| NVDA240315C00265000 | 2023-05-30 3:59PM EDT | 2024-03-15 | 159.60 | 139.60 | 143.25 | 0.00 | - | 1 | 56 | 63.46% |
| NVDA240621C00265000 | 2023-05-31 3:03PM EDT | 2024-06-21 | 152.15 | 146.80 | 151.60 | -24.39 | -13.82% | 4 | 1,313 | 62.29% |
| NVDA250117C00265000 | 2023-05-31 3:36PM EDT | 2025-01-17 | 166.50 | 160.40 | 165.60 | -17.08 | -9.30% | 17 | 717 | 60.48% |
| NVDA250620C00265000 | 2023-05-30 9:46AM EDT | 2025-06-20 | 202.40 | 167.90 | 175.75 | 0.00 | - | 1 | 402 | 59.75% |
| NVDA251219C00265000 | 2023-05-31 12:34PM EDT | 2025-12-19 | 182.32 | 175.20 | 183.50 | -19.13 | -9.50% | 3 | 64 | 58.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00265000 | 2023-05-31 3:32PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,234 | 146.88% |
| NVDA230609P00265000 | 2023-05-31 3:56PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 640 | 75.78% |
| NVDA230616P00265000 | 2023-05-31 3:38PM EDT | 2023-06-16 | 0.09 | 0.06 | 0.14 | 0.00 | - | 154 | 4,875 | 68.85% |
| NVDA230623P00265000 | 2023-05-31 12:29PM EDT | 2023-06-23 | 0.17 | 0.12 | 0.33 | +0.04 | +30.77% | 3 | 0 | 63.57% |
| NVDA230630P00265000 | 2023-05-31 3:56PM EDT | 2023-06-30 | 0.29 | 0.25 | 0.30 | +0.05 | +20.83% | 51 | 264 | 57.23% |
| NVDA230721P00265000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 0.88 | 0.83 | 0.93 | +0.24 | +37.50% | 92 | 3,017 | 52.81% |
| NVDA230818P00265000 | 2023-05-31 3:55PM EDT | 2023-08-18 | 2.05 | 2.02 | 2.21 | +0.50 | +32.26% | 226 | 1,161 | 50.62% |
| NVDA230915P00265000 | 2023-05-31 3:53PM EDT | 2023-09-15 | 5.10 | 5.15 | 5.40 | +1.13 | +28.46% | 108 | 6,174 | 54.94% |
| NVDA231020P00265000 | 2023-05-31 3:40PM EDT | 2023-10-20 | 6.67 | 7.00 | 7.45 | +0.97 | +17.02% | 34 | 767 | 52.49% |
| NVDA231117P00265000 | 2023-05-31 3:28PM EDT | 2023-11-17 | 9.15 | 9.40 | 9.90 | +1.95 | +27.08% | 1 | 213 | 52.86% |
| NVDA231215P00265000 | 2023-05-31 3:09PM EDT | 2023-12-15 | 10.82 | 10.90 | 11.55 | +1.62 | +17.61% | 46 | 754 | 51.71% |
| NVDA240119P00265000 | 2023-05-31 3:18PM EDT | 2024-01-19 | 13.20 | 12.90 | 13.50 | +1.90 | +16.81% | 58 | 1,478 | 50.68% |
| NVDA240315P00265000 | 2023-05-31 9:38AM EDT | 2024-03-15 | 14.60 | 15.95 | 16.75 | +0.53 | +3.77% | 30 | 252 | 50.10% |
| NVDA240621P00265000 | 2023-05-30 3:42PM EDT | 2024-06-21 | 19.45 | 20.65 | 21.85 | +0.96 | +5.19% | 2 | 491 | 48.65% |
| NVDA250117P00265000 | 2023-05-31 3:42PM EDT | 2025-01-17 | 28.45 | 26.95 | 32.30 | +2.07 | +7.85% | 10 | 0 | 47.45% |
| NVDA250620P00265000 | 2023-05-30 9:31AM EDT | 2025-06-20 | 29.90 | 32.10 | 38.20 | 0.00 | - | 16 | 23 | 46.32% |
| NVDA251219P00265000 | 2023-05-30 3:59PM EDT | 2025-12-19 | 37.55 | 36.65 | 43.15 | 0.00 | - | 2 | 128 | 44.54% |
