NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00275000 | 2023-05-31 3:04PM EDT | 2023-06-02 | 107.95 | 101.55 | 106.35 | -17.27 | -13.79% | 13 | 229 | 227.64% |
| NVDA230609C00275000 | 2023-05-31 12:22PM EDT | 2023-06-09 | 108.25 | 101.40 | 106.40 | -18.47 | -14.58% | 2 | 69 | 105.76% |
| NVDA230616C00275000 | 2023-05-31 3:00PM EDT | 2023-06-16 | 110.00 | 102.50 | 106.90 | -16.50 | -13.04% | 13 | 6,773 | 93.43% |
| NVDA230623C00275000 | 2023-05-31 2:52PM EDT | 2023-06-23 | 110.40 | 102.40 | 107.20 | -20.19 | -15.46% | 3 | 73 | 79.08% |
| NVDA230630C00275000 | 2023-05-30 9:55AM EDT | 2023-06-30 | 138.00 | 102.95 | 107.70 | 0.00 | - | 2 | 0 | 74.02% |
| NVDA230721C00275000 | 2023-05-31 1:21PM EDT | 2023-07-21 | 108.03 | 104.60 | 109.30 | -24.17 | -18.28% | 9 | 2,037 | 65.76% |
| NVDA230818C00275000 | 2023-05-31 9:41AM EDT | 2023-08-18 | 128.95 | 107.40 | 112.20 | -0.68 | -0.52% | 9 | 408 | 62.59% |
| NVDA230915C00275000 | 2023-05-31 3:36PM EDT | 2023-09-15 | 119.44 | 112.90 | 116.85 | -15.64 | -11.58% | 4 | 2,687 | 65.81% |
| NVDA231020C00275000 | 2023-05-31 3:11PM EDT | 2023-10-20 | 121.29 | 116.25 | 119.55 | -7.36 | -5.72% | 2 | 253 | 62.65% |
| NVDA231117C00275000 | 2023-05-26 11:04AM EDT | 2023-11-17 | 126.88 | 121.20 | 123.70 | 0.00 | - | 2 | 181 | 64.37% |
| NVDA231215C00275000 | 2023-05-30 3:59PM EDT | 2023-12-15 | 144.86 | 123.90 | 126.45 | 0.00 | - | 4 | 73 | 63.43% |
| NVDA240119C00275000 | 2023-05-31 3:53PM EDT | 2024-01-19 | 130.78 | 127.40 | 129.60 | -17.58 | -11.85% | 45 | 2,537 | 62.61% |
| NVDA240315C00275000 | 2023-05-31 9:46AM EDT | 2024-03-15 | 153.80 | 132.25 | 136.05 | -1.60 | -1.03% | 1 | 84 | 62.35% |
| NVDA240621C00275000 | 2023-05-31 1:30PM EDT | 2024-06-21 | 147.54 | 140.45 | 144.65 | -15.96 | -9.76% | 1 | 1,152 | 61.54% |
| NVDA250117C00275000 | 2023-05-30 12:33PM EDT | 2025-01-17 | 179.45 | 154.05 | 159.90 | 0.00 | - | 2 | 612 | 59.89% |
| NVDA250620C00275000 | 2023-05-30 1:24PM EDT | 2025-06-20 | 186.94 | 163.20 | 169.75 | 0.00 | - | 1 | 202 | 59.43% |
| NVDA251219C00275000 | 2023-05-31 12:11PM EDT | 2025-12-19 | 181.05 | 169.00 | 178.00 | -20.42 | -10.14% | 3 | 216 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00275000 | 2023-05-31 1:47PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 0 | 131.25% |
| NVDA230609P00275000 | 2023-05-31 3:27PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 37 | 954 | 76.17% |
| NVDA230616P00275000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 215 | 12,781 | 64.65% |
| NVDA230623P00275000 | 2023-05-31 3:58PM EDT | 2023-06-23 | 0.24 | 0.21 | 0.26 | +0.09 | +60.00% | 46 | 528 | 58.01% |
| NVDA230630P00275000 | 2023-05-31 1:03PM EDT | 2023-06-30 | 0.43 | 0.37 | 0.48 | +0.11 | +34.38% | 13 | 0 | 55.42% |
| NVDA230707P00275000 | 2023-05-31 3:07PM EDT | 2023-07-07 | 0.55 | 0.54 | 0.69 | +0.10 | +22.22% | 5 | 13 | 53.00% |
| NVDA230721P00275000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 1.25 | 1.20 | 1.32 | +0.34 | +37.36% | 61 | 1,872 | 51.54% |
| NVDA230818P00275000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 2.80 | 2.76 | 2.94 | +0.74 | +35.92% | 112 | 0 | 50.11% |
| NVDA230915P00275000 | 2023-05-31 3:54PM EDT | 2023-09-15 | 6.45 | 6.45 | 6.85 | +1.45 | +29.00% | 131 | 1,925 | 54.29% |
| NVDA231020P00275000 | 2023-05-31 12:12PM EDT | 2023-10-20 | 7.97 | 8.70 | 9.10 | +0.92 | +13.05% | 26 | 301 | 51.97% |
| NVDA231117P00275000 | 2023-05-31 1:54PM EDT | 2023-11-17 | 10.75 | 11.35 | 11.90 | +1.40 | +14.97% | 58 | 200 | 52.38% |
| NVDA231215P00275000 | 2023-05-31 12:19PM EDT | 2023-12-15 | 12.45 | 13.00 | 13.50 | +1.70 | +15.81% | 42 | 535 | 51.08% |
| NVDA240119P00275000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 15.50 | 15.15 | 15.75 | +2.34 | +17.78% | 67 | 2,895 | 50.15% |
| NVDA240315P00275000 | 2023-05-31 3:09PM EDT | 2024-03-15 | 18.45 | 18.40 | 19.20 | +2.37 | +14.74% | 74 | 1,634 | 49.50% |
| NVDA240621P00275000 | 2023-05-30 2:06PM EDT | 2024-06-21 | 22.12 | 23.40 | 24.30 | +0.92 | +4.34% | 40 | 338 | 47.78% |
| NVDA250117P00275000 | 2023-05-31 3:50PM EDT | 2025-01-17 | 32.25 | 32.25 | 34.35 | +2.65 | +8.95% | 96 | 631 | 46.02% |
| NVDA250620P00275000 | 2023-05-31 3:06PM EDT | 2025-06-20 | 38.01 | 35.25 | 41.75 | +3.01 | +8.60% | 3 | 188 | 45.84% |
| NVDA251219P00275000 | 2023-05-31 3:05PM EDT | 2025-12-19 | 43.00 | 40.20 | 47.00 | +2.50 | +6.17% | 7 | 173 | 44.15% |
