NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00285000 | 2023-06-02 3:35PM EDT | 2023-06-02 | 107.98 | 106.90 | 109.00 | -4.62 | -4.10% | 17 | 1,137 | 332.42% |
| NVDA230609C00285000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 112.83 | 106.85 | 110.05 | 0.00 | - | 16 | 256 | 95.12% |
| NVDA230616C00285000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 108.90 | 107.45 | 110.35 | -5.33 | -4.67% | 21 | 7,162 | 83.69% |
| NVDA230623C00285000 | 2023-05-31 1:44PM EDT | 2023-06-23 | 103.50 | 107.55 | 110.80 | 0.00 | - | 3 | 77 | 73.63% |
| NVDA230630C00285000 | 2023-05-30 10:54AM EDT | 2023-06-30 | 112.00 | 108.60 | 111.05 | -14.13 | -11.20% | 1 | 67 | 71.34% |
| NVDA230707C00285000 | 2023-05-25 10:59AM EDT | 2023-07-07 | 110.13 | 108.80 | 111.40 | +10.42 | +10.45% | 1 | 3 | 66.28% |
| NVDA230721C00285000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 111.30 | 109.85 | 112.60 | -3.45 | -3.01% | 18 | 0 | 62.90% |
| NVDA230818C00285000 | 2023-06-02 3:24PM EDT | 2023-08-18 | 113.99 | 112.60 | 115.10 | -5.73 | -4.79% | 2 | 819 | 59.91% |
| NVDA230915C00285000 | 2023-06-02 3:50PM EDT | 2023-09-15 | 118.65 | 117.80 | 119.95 | -4.54 | -3.69% | 33 | 2,146 | 63.56% |
| NVDA231020C00285000 | 2023-06-01 3:51PM EDT | 2023-10-20 | 127.95 | 121.15 | 123.70 | 0.00 | - | 1 | 334 | 61.56% |
| NVDA231117C00285000 | 2023-06-02 11:49AM EDT | 2023-11-17 | 129.91 | 124.25 | 128.70 | -6.04 | -4.44% | 2 | 0 | 62.49% |
| NVDA231215C00285000 | 2023-05-30 9:56AM EDT | 2023-12-15 | 146.50 | 127.80 | 130.75 | 0.00 | - | 1 | 123 | 61.70% |
| NVDA240119C00285000 | 2023-06-02 2:05PM EDT | 2024-01-19 | 131.78 | 131.35 | 134.00 | -5.22 | -3.81% | 6 | 2,007 | 61.01% |
| NVDA240315C00285000 | 2023-05-31 3:58PM EDT | 2024-03-15 | 127.10 | 137.45 | 139.75 | 0.00 | - | 3 | 227 | 61.04% |
| NVDA240621C00285000 | 2023-06-02 11:18AM EDT | 2024-06-21 | 150.66 | 145.60 | 148.10 | -2.44 | -1.59% | 20 | 293 | 60.03% |
| NVDA250117C00285000 | 2023-06-01 12:27PM EDT | 2025-01-17 | 163.75 | 159.15 | 164.00 | 0.00 | - | 28 | 445 | 58.54% |
| NVDA250620C00285000 | 2023-06-02 2:00PM EDT | 2025-06-20 | 169.00 | 167.15 | 175.85 | +1.07 | +0.64% | 1 | 94 | 58.27% |
| NVDA251219C00285000 | 2023-06-02 1:11PM EDT | 2025-12-19 | 183.98 | 178.50 | 187.00 | -0.89 | -0.48% | 2 | 148 | 58.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00285000 | 2023-06-02 10:38AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,525 | 187.50% |
| NVDA230609P00285000 | 2023-06-02 1:14PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 634 | 67.19% |
| NVDA230616P00285000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 25 | 6,835 | 63.48% |
| NVDA230623P00285000 | 2023-06-02 3:50PM EDT | 2023-06-23 | 0.15 | 0.10 | 0.51 | -0.07 | -31.82% | 25 | 337 | 61.72% |
| NVDA230630P00285000 | 2023-06-02 3:15PM EDT | 2023-06-30 | 0.26 | 0.22 | 0.27 | -0.10 | -27.78% | 13 | 271 | 52.10% |
| NVDA230707P00285000 | 2023-06-02 1:28PM EDT | 2023-07-07 | 0.36 | 0.33 | 0.40 | -0.12 | -25.00% | 7 | 129 | 50.24% |
| NVDA230721P00285000 | 2023-06-02 3:43PM EDT | 2023-07-21 | 0.83 | 0.82 | 0.86 | -0.30 | -26.55% | 116 | 0 | 48.41% |
| NVDA230818P00285000 | 2023-06-02 12:03PM EDT | 2023-08-18 | 2.42 | 2.16 | 2.69 | -0.17 | -6.56% | 6 | 777 | 49.23% |
| NVDA230915P00285000 | 2023-06-02 3:51PM EDT | 2023-09-15 | 5.90 | 5.80 | 6.00 | -0.45 | -7.09% | 103 | 2,334 | 52.28% |
| NVDA231020P00285000 | 2023-06-02 11:24AM EDT | 2023-10-20 | 8.25 | 8.00 | 8.20 | -0.59 | -6.67% | 4 | 825 | 50.16% |
| NVDA231117P00285000 | 2023-06-01 3:55PM EDT | 2023-11-17 | 10.88 | 9.40 | 11.15 | -0.62 | -5.39% | 10 | 325 | 51.29% |
| NVDA231215P00285000 | 2023-06-02 10:31AM EDT | 2023-12-15 | 12.87 | 12.60 | 12.95 | -0.33 | -2.50% | 41 | 569 | 50.03% |
| NVDA240119P00285000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 14.92 | 14.80 | 15.10 | -0.26 | -1.71% | 27 | 1,638 | 49.29% |
| NVDA240315P00285000 | 2023-06-01 3:12PM EDT | 2024-03-15 | 18.85 | 18.50 | 18.85 | 0.00 | - | 11 | 739 | 48.62% |
| NVDA240621P00285000 | 2023-06-02 12:57PM EDT | 2024-06-21 | 23.93 | 23.60 | 24.05 | -0.57 | -2.33% | 20 | 267 | 46.98% |
| NVDA250117P00285000 | 2023-05-31 12:52PM EDT | 2025-01-17 | 35.75 | 32.40 | 35.25 | 0.00 | - | 5 | 258 | 45.98% |
| NVDA250620P00285000 | 2023-05-25 9:42AM EDT | 2025-06-20 | 43.91 | 37.15 | 42.25 | 0.00 | - | 1 | 19 | 45.39% |
| NVDA251219P00285000 | 2023-06-02 10:44AM EDT | 2025-12-19 | 46.17 | 41.90 | 49.55 | -0.33 | -0.71% | 1 | 54 | 44.77% |
