NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00280000 | 2023-06-02 1:52PM EDT | 2023-06-02 | 114.10 | 112.75 | 113.75 | -3.40 | -2.89% | 11 | 351 | 324.80% |
| NVDA230609C00280000 | 2023-06-02 3:10PM EDT | 2023-06-09 | 113.00 | 112.45 | 114.75 | -4.23 | -3.61% | 3 | 1,055 | 108.50% |
| NVDA230616C00280000 | 2023-06-02 2:39PM EDT | 2023-06-16 | 113.47 | 112.25 | 115.75 | -2.87 | -2.47% | 17 | 4,255 | 89.84% |
| NVDA230623C00280000 | 2023-06-01 12:13PM EDT | 2023-06-23 | 114.94 | 113.00 | 115.60 | -0.32 | -0.28% | 1 | 55 | 78.93% |
| NVDA230630C00280000 | 2023-05-31 2:59PM EDT | 2023-06-30 | 114.64 | 113.45 | 116.00 | +7.96 | +7.46% | 4 | 0 | 73.55% |
| NVDA230707C00280000 | 2023-06-02 2:18PM EDT | 2023-07-07 | 112.95 | 113.60 | 116.30 | +12.84 | +12.83% | 1 | 1 | 68.01% |
| NVDA230721C00280000 | 2023-06-02 3:22PM EDT | 2023-07-21 | 115.98 | 114.80 | 117.45 | -4.82 | -3.99% | 39 | 2,155 | 65.09% |
| NVDA230818C00280000 | 2023-06-02 3:21PM EDT | 2023-08-18 | 119.75 | 117.20 | 119.75 | +6.75 | +5.97% | 4 | 723 | 61.12% |
| NVDA230915C00280000 | 2023-06-02 3:37PM EDT | 2023-09-15 | 121.60 | 121.70 | 124.15 | -1.40 | -1.14% | 10 | 5,206 | 63.84% |
| NVDA231020C00280000 | 2023-06-02 9:41AM EDT | 2023-10-20 | 132.00 | 125.65 | 127.75 | -1.18 | -0.89% | 2 | 382 | 62.52% |
| NVDA231117C00280000 | 2023-06-02 1:47PM EDT | 2023-11-17 | 130.87 | 128.40 | 132.50 | -4.50 | -3.32% | 2 | 211 | 63.11% |
| NVDA231215C00280000 | 2023-06-01 3:32PM EDT | 2023-12-15 | 135.45 | 131.90 | 134.35 | 0.00 | - | 2 | 162 | 62.24% |
| NVDA240119C00280000 | 2023-06-02 3:26PM EDT | 2024-01-19 | 136.55 | 135.20 | 137.25 | -4.45 | -3.16% | 12 | 6,548 | 61.26% |
| NVDA240315C00280000 | 2023-06-02 1:35PM EDT | 2024-03-15 | 142.60 | 140.70 | 143.35 | +8.60 | +6.42% | 1 | 344 | 61.31% |
| NVDA240621C00280000 | 2023-06-02 3:36PM EDT | 2024-06-21 | 148.98 | 149.60 | 152.00 | -4.57 | -2.98% | 8 | 798 | 60.93% |
| NVDA250117C00280000 | 2023-06-02 11:31AM EDT | 2025-01-17 | 169.02 | 162.75 | 167.20 | +0.97 | +0.58% | 43 | 2,897 | 59.08% |
| NVDA250620C00280000 | 2023-06-02 1:50PM EDT | 2025-06-20 | 175.00 | 171.35 | 178.45 | -3.54 | -1.98% | 1 | 224 | 58.86% |
| NVDA251219C00280000 | 2023-06-02 11:25AM EDT | 2025-12-19 | 189.25 | 181.00 | 189.45 | +5.39 | +2.93% | 3 | 684 | 58.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00280000 | 2023-06-02 3:31PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,168 | 50.00% |
| NVDA230609P00280000 | 2023-06-02 3:38PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 698 | 70.31% |
| NVDA230616P00280000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 298 | 6,531 | 65.23% |
| NVDA230623P00280000 | 2023-06-02 2:39PM EDT | 2023-06-23 | 0.13 | 0.09 | 0.21 | -0.04 | -23.53% | 167 | 370 | 58.79% |
| NVDA230630P00280000 | 2023-06-02 11:42AM EDT | 2023-06-30 | 0.21 | 0.20 | 0.34 | -0.08 | -27.59% | 12 | 392 | 55.37% |
| NVDA230707P00280000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 0.33 | 0.26 | 0.34 | -0.09 | -21.43% | 11 | 83 | 50.44% |
| NVDA230721P00280000 | 2023-06-02 3:55PM EDT | 2023-07-21 | 0.70 | 0.67 | 0.73 | -0.24 | -25.53% | 295 | 5,286 | 49.22% |
| NVDA230818P00280000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 1.86 | 1.87 | 1.97 | -0.48 | -20.51% | 86 | 1,934 | 47.84% |
| NVDA230915P00280000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 5.18 | 5.10 | 5.35 | -0.57 | -9.91% | 97 | 6,681 | 52.51% |
| NVDA231020P00280000 | 2023-06-02 11:50AM EDT | 2023-10-20 | 7.50 | 7.20 | 7.40 | -0.15 | -1.96% | 3 | 518 | 50.41% |
| NVDA231117P00280000 | 2023-06-02 1:08PM EDT | 2023-11-17 | 10.25 | 9.85 | 10.10 | -0.05 | -0.49% | 30 | 307 | 51.16% |
| NVDA231215P00280000 | 2023-06-02 3:48PM EDT | 2023-12-15 | 11.75 | 11.55 | 11.85 | -0.10 | -0.84% | 104 | 183 | 50.21% |
| NVDA240119P00280000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 13.82 | 12.95 | 14.10 | -0.18 | -1.29% | 124 | 4,790 | 49.70% |
| NVDA240315P00280000 | 2023-06-02 11:35AM EDT | 2024-03-15 | 17.23 | 17.25 | 17.60 | -2.57 | -12.98% | 2 | 431 | 48.87% |
| NVDA240621P00280000 | 2023-06-02 3:08PM EDT | 2024-06-21 | 22.40 | 22.20 | 22.90 | +0.30 | +1.36% | 8 | 617 | 47.46% |
| NVDA250117P00280000 | 2023-06-02 2:40PM EDT | 2025-01-17 | 32.20 | 30.80 | 33.65 | +0.97 | +3.11% | 2 | 777 | 46.25% |
| NVDA250620P00280000 | 2023-06-02 11:50AM EDT | 2025-06-20 | 37.57 | 36.60 | 39.60 | -1.33 | -3.42% | 2 | 36 | 45.06% |
| NVDA251219P00280000 | 2023-06-02 2:09PM EDT | 2025-12-19 | 43.00 | 40.10 | 47.60 | -0.25 | -0.58% | 3 | 37 | 44.97% |
