NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00270000 | 2023-05-31 2:25PM EDT | 2023-06-02 | 115.62 | 106.35 | 111.30 | -17.03 | -12.84% | 9 | 908 | 230.08% |
| NVDA230609C00270000 | 2023-05-31 2:25PM EDT | 2023-06-09 | 115.86 | 106.60 | 111.35 | -25.07 | -17.79% | 4 | 236 | 113.33% |
| NVDA230616C00270000 | 2023-05-31 3:54PM EDT | 2023-06-16 | 111.61 | 106.90 | 111.70 | -19.26 | -14.72% | 48 | 2,975 | 91.48% |
| NVDA230623C00270000 | 2023-05-30 3:10PM EDT | 2023-06-23 | 133.00 | 107.30 | 112.30 | 0.00 | - | 40 | 121 | 82.84% |
| NVDA230630C00270000 | 2023-05-25 1:01PM EDT | 2023-06-30 | 120.79 | 107.85 | 112.60 | 0.00 | - | 11 | 10 | 76.59% |
| NVDA230707C00270000 | 2023-05-26 10:52AM EDT | 2023-07-07 | 117.78 | 108.25 | 113.00 | 0.00 | - | 1 | 0 | 72.02% |
| NVDA230721C00270000 | 2023-05-31 2:51PM EDT | 2023-07-21 | 118.50 | 109.40 | 114.05 | -15.50 | -11.57% | 18 | 1,798 | 67.55% |
| NVDA230818C00270000 | 2023-05-31 3:23PM EDT | 2023-08-18 | 118.64 | 112.55 | 116.60 | -15.86 | -11.79% | 18 | 385 | 64.51% |
| NVDA230915C00270000 | 2023-05-31 2:56PM EDT | 2023-09-15 | 124.50 | 116.85 | 121.15 | -15.45 | -11.04% | 11 | 2,568 | 66.42% |
| NVDA231020C00270000 | 2023-05-30 12:28PM EDT | 2023-10-20 | 146.37 | 120.90 | 123.55 | 0.00 | - | 4 | 474 | 63.80% |
| NVDA231117C00270000 | 2023-05-30 9:43AM EDT | 2023-11-17 | 157.50 | 123.85 | 127.40 | 0.00 | - | 1 | 167 | 63.85% |
| NVDA231215C00270000 | 2023-05-31 3:53PM EDT | 2023-12-15 | 128.98 | 127.75 | 130.05 | -2.79 | -2.12% | 7 | 267 | 63.89% |
| NVDA240119C00270000 | 2023-05-31 12:57PM EDT | 2024-01-19 | 135.20 | 131.35 | 133.15 | -15.90 | -10.52% | 21 | 3,360 | 63.20% |
| NVDA240315C00270000 | 2023-05-31 9:34AM EDT | 2024-03-15 | 154.00 | 135.95 | 139.50 | -13.05 | -7.81% | 1 | 182 | 62.86% |
| NVDA240621C00270000 | 2023-05-31 12:30PM EDT | 2024-06-21 | 146.70 | 143.85 | 147.60 | -29.30 | -16.65% | 4 | 1,409 | 61.79% |
| NVDA250117C00270000 | 2023-05-31 11:49AM EDT | 2025-01-17 | 165.50 | 157.45 | 162.50 | -12.80 | -7.18% | 13 | 731 | 60.19% |
| NVDA250620C00270000 | 2023-05-31 2:54PM EDT | 2025-06-20 | 174.90 | 163.40 | 172.00 | -17.10 | -8.91% | 1 | 422 | 58.66% |
| NVDA251219C00270000 | 2023-05-31 2:38PM EDT | 2025-12-19 | 183.07 | 172.30 | 179.30 | -15.97 | -8.02% | 9 | 180 | 57.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00270000 | 2023-05-31 3:01PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,462 | 140.63% |
| NVDA230609P00270000 | 2023-05-31 3:55PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 68 | 873 | 71.88% |
| NVDA230616P00270000 | 2023-05-31 3:56PM EDT | 2023-06-16 | 0.11 | 0.11 | 0.14 | 0.00 | - | 283 | 5,064 | 67.38% |
| NVDA230623P00270000 | 2023-05-31 3:38PM EDT | 2023-06-23 | 0.19 | 0.18 | 0.33 | 0.00 | - | 22 | 274 | 61.62% |
| NVDA230630P00270000 | 2023-05-31 3:26PM EDT | 2023-06-30 | 0.32 | 0.30 | 0.38 | +0.08 | +33.33% | 37 | 386 | 56.25% |
| NVDA230707P00270000 | 2023-05-31 3:25PM EDT | 2023-07-07 | 0.53 | 0.42 | 0.57 | +0.17 | +47.22% | 18 | 9 | 53.66% |
| NVDA230721P00270000 | 2023-05-31 3:57PM EDT | 2023-07-21 | 1.05 | 0.99 | 1.11 | +0.31 | +41.89% | 305 | 3,441 | 52.12% |
| NVDA230818P00270000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 2.40 | 2.37 | 2.56 | +0.60 | +33.33% | 82 | 1,204 | 50.20% |
| NVDA230915P00270000 | 2023-05-31 3:58PM EDT | 2023-09-15 | 5.90 | 5.80 | 6.10 | +1.40 | +31.11% | 305 | 3,264 | 54.66% |
| NVDA231020P00270000 | 2023-05-31 3:48PM EDT | 2023-10-20 | 7.40 | 7.80 | 8.10 | +1.00 | +15.62% | 36 | 951 | 52.05% |
| NVDA231117P00270000 | 2023-05-31 2:58PM EDT | 2023-11-17 | 10.00 | 10.35 | 10.75 | +1.37 | +15.87% | 51 | 380 | 52.52% |
| NVDA231215P00270000 | 2023-05-31 3:00PM EDT | 2023-12-15 | 11.75 | 11.90 | 12.50 | +1.55 | +15.20% | 36 | 973 | 51.38% |
| NVDA240119P00270000 | 2023-05-31 3:57PM EDT | 2024-01-19 | 14.32 | 14.05 | 15.10 | +2.19 | +18.05% | 200 | 3,808 | 50.81% |
| NVDA240315P00270000 | 2023-05-31 10:29AM EDT | 2024-03-15 | 16.10 | 17.10 | 17.90 | +0.65 | +4.21% | 3 | 0 | 49.74% |
| NVDA240621P00270000 | 2023-05-31 12:19PM EDT | 2024-06-21 | 21.70 | 22.20 | 23.05 | +1.98 | +10.04% | 9 | 1,267 | 48.21% |
| NVDA250117P00270000 | 2023-05-31 10:10AM EDT | 2025-01-17 | 29.97 | 28.50 | 33.85 | +1.87 | +6.65% | 3 | 261 | 47.14% |
| NVDA250620P00270000 | 2023-05-30 11:00AM EDT | 2025-06-20 | 33.60 | 33.60 | 40.05 | 0.00 | - | 1 | 30 | 46.14% |
| NVDA251219P00270000 | 2023-05-30 1:26PM EDT | 2025-12-19 | 39.95 | 38.20 | 45.15 | 0.00 | - | 6 | 86 | 44.40% |
