NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00290000 | 2023-05-31 3:54PM EDT | 2023-06-02 | 90.00 | 86.85 | 90.30 | -21.21 | -19.07% | 64 | 1,283 | 167.58% |
| NVDA230609C00290000 | 2023-05-31 2:39PM EDT | 2023-06-09 | 95.56 | 86.45 | 91.45 | -25.24 | -20.89% | 8 | 635 | 91.85% |
| NVDA230616C00290000 | 2023-05-31 3:58PM EDT | 2023-06-16 | 90.13 | 87.30 | 91.90 | -21.66 | -19.38% | 136 | 0 | 79.15% |
| NVDA230623C00290000 | 2023-05-31 1:01PM EDT | 2023-06-23 | 97.92 | 87.75 | 92.50 | -15.38 | -13.57% | 7 | 172 | 71.24% |
| NVDA230630C00290000 | 2023-05-31 11:36AM EDT | 2023-06-30 | 98.35 | 88.40 | 93.10 | -15.65 | -13.73% | 10 | 68 | 67.00% |
| NVDA230707C00290000 | 2023-05-25 2:08PM EDT | 2023-07-07 | 97.40 | 89.00 | 93.70 | 0.00 | - | - | 1 | 63.88% |
| NVDA230721C00290000 | 2023-05-31 3:28PM EDT | 2023-07-21 | 94.91 | 91.25 | 95.25 | -19.94 | -17.36% | 90 | 2,251 | 62.53% |
| NVDA230818C00290000 | 2023-05-31 11:19AM EDT | 2023-08-18 | 100.50 | 94.10 | 98.80 | -16.41 | -14.04% | 7 | 821 | 59.30% |
| NVDA230915C00290000 | 2023-05-31 3:57PM EDT | 2023-09-15 | 103.30 | 101.60 | 104.45 | -18.69 | -15.32% | 17 | 3,879 | 64.37% |
| NVDA231020C00290000 | 2023-05-31 10:08AM EDT | 2023-10-20 | 120.50 | 105.70 | 107.95 | -5.75 | -4.55% | 2 | 699 | 61.98% |
| NVDA231117C00290000 | 2023-05-31 10:36AM EDT | 2023-11-17 | 121.75 | 108.65 | 112.30 | +4.87 | +4.17% | 2 | 143 | 61.77% |
| NVDA231215C00290000 | 2023-05-31 3:54PM EDT | 2023-12-15 | 114.75 | 113.15 | 115.10 | -30.05 | -20.75% | 4 | 176 | 61.85% |
| NVDA240119C00290000 | 2023-05-31 1:58PM EDT | 2024-01-19 | 124.50 | 115.80 | 118.85 | -13.15 | -9.55% | 9 | 4,467 | 60.67% |
| NVDA240315C00290000 | 2023-05-31 11:28AM EDT | 2024-03-15 | 128.80 | 121.80 | 125.70 | -27.49 | -17.59% | 4 | 248 | 60.94% |
| NVDA240621C00290000 | 2023-05-31 10:11AM EDT | 2024-06-21 | 143.80 | 130.35 | 134.95 | -6.15 | -4.10% | 2 | 220 | 60.24% |
| NVDA250117C00290000 | 2023-05-31 12:08PM EDT | 2025-01-17 | 153.80 | 143.90 | 150.55 | -13.41 | -8.02% | 5 | 322 | 58.36% |
| NVDA250620C00290000 | 2023-05-31 1:16PM EDT | 2025-06-20 | 160.15 | 153.80 | 161.00 | -25.85 | -13.90% | 1 | 111 | 58.18% |
| NVDA251219C00290000 | 2023-05-31 1:26PM EDT | 2025-12-19 | 171.00 | 161.75 | 170.00 | -23.00 | -11.86% | 3 | 380 | 56.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00290000 | 2023-05-31 2:35PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 0 | 118.75% |
| NVDA230609P00290000 | 2023-05-31 3:35PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 227 | 658 | 64.45% |
| NVDA230616P00290000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.26 | 0.16 | 0.27 | +0.09 | +52.94% | 628 | 6,224 | 58.50% |
| NVDA230623P00290000 | 2023-05-31 3:59PM EDT | 2023-06-23 | 0.45 | 0.44 | 0.53 | +0.14 | +45.16% | 67 | 284 | 55.27% |
| NVDA230630P00290000 | 2023-05-31 3:57PM EDT | 2023-06-30 | 0.77 | 0.72 | 0.83 | +0.26 | +50.98% | 136 | 505 | 52.54% |
| NVDA230707P00290000 | 2023-05-31 3:55PM EDT | 2023-07-07 | 1.05 | 0.99 | 1.11 | +0.35 | +50.00% | 65 | 188 | 50.16% |
| NVDA230721P00290000 | 2023-05-31 3:54PM EDT | 2023-07-21 | 2.04 | 2.03 | 2.17 | +0.63 | +44.68% | 214 | 3,591 | 50.10% |
| NVDA230818P00290000 | 2023-05-31 3:45PM EDT | 2023-08-18 | 3.90 | 4.25 | 4.50 | +0.81 | +26.21% | 102 | 0 | 48.95% |
| NVDA230915P00290000 | 2023-05-31 3:54PM EDT | 2023-09-15 | 9.30 | 9.05 | 9.45 | +2.25 | +31.91% | 99 | 2,305 | 53.48% |
| NVDA231020P00290000 | 2023-05-31 3:32PM EDT | 2023-10-20 | 11.38 | 11.70 | 12.15 | +2.08 | +22.37% | 99 | 548 | 51.23% |
| NVDA231117P00290000 | 2023-05-30 9:57AM EDT | 2023-11-17 | 11.30 | 14.75 | 15.30 | 0.00 | - | 12 | 947 | 51.60% |
| NVDA231215P00290000 | 2023-05-31 12:47PM EDT | 2023-12-15 | 17.00 | 16.60 | 17.45 | +2.73 | +19.13% | 9 | 331 | 50.55% |
| NVDA240119P00290000 | 2023-05-31 3:36PM EDT | 2024-01-19 | 18.41 | 19.05 | 19.65 | +1.96 | +11.91% | 33 | 3,101 | 49.81% |
| NVDA240315P00290000 | 2023-05-31 9:36AM EDT | 2024-03-15 | 21.15 | 22.60 | 23.40 | +1.35 | +6.82% | 7 | 507 | 48.73% |
| NVDA240621P00290000 | 2023-05-31 1:54PM EDT | 2024-06-21 | 27.30 | 27.85 | 29.00 | +2.85 | +11.66% | 10 | 428 | 47.11% |
| NVDA250117P00290000 | 2023-05-31 3:18PM EDT | 2025-01-17 | 37.55 | 35.35 | 40.75 | +3.05 | +8.84% | 257 | 138 | 46.10% |
| NVDA250620P00290000 | 2023-05-30 10:15AM EDT | 2025-06-20 | 38.00 | 40.75 | 47.35 | 0.00 | - | 9 | 42 | 45.11% |
| NVDA251219P00290000 | 2023-05-31 12:40PM EDT | 2025-12-19 | 49.00 | 46.05 | 52.55 | +4.05 | +9.01% | 2 | 44 | 43.29% |
