NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00295000 | 2023-06-02 3:40PM EDT | 2023-06-02 | 98.13 | 96.90 | 99.10 | -2.62 | -2.60% | 43 | 1,064 | 308.98% |
| NVDA230609C00295000 | 2023-06-02 2:51PM EDT | 2023-06-09 | 98.56 | 97.10 | 99.90 | -5.41 | -5.20% | 54 | 0 | 88.96% |
| NVDA230616C00295000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 99.09 | 97.85 | 100.45 | -4.41 | -4.26% | 14 | 3,958 | 80.64% |
| NVDA230623C00295000 | 2023-06-02 3:22PM EDT | 2023-06-23 | 99.94 | 98.15 | 100.75 | -4.84 | -4.62% | 21 | 195 | 70.46% |
| NVDA230630C00295000 | 2023-06-02 3:11PM EDT | 2023-06-30 | 99.53 | 98.45 | 101.15 | -7.14 | -6.69% | 6 | 173 | 64.77% |
| NVDA230707C00295000 | 2023-06-01 9:38AM EDT | 2023-07-07 | 93.85 | 99.05 | 101.90 | 0.00 | - | 1 | 2 | 63.10% |
| NVDA230721C00295000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 102.00 | 100.40 | 102.90 | -3.89 | -3.67% | 6 | 2,140 | 59.58% |
| NVDA230818C00295000 | 2023-06-02 3:44PM EDT | 2023-08-18 | 103.83 | 102.70 | 105.95 | -4.83 | -4.45% | 12 | 913 | 56.47% |
| NVDA230915C00295000 | 2023-06-02 9:50AM EDT | 2023-09-15 | 110.23 | 109.65 | 111.60 | +2.28 | +2.11% | 1 | 1,305 | 62.34% |
| NVDA231020C00295000 | 2023-06-02 10:56AM EDT | 2023-10-20 | 118.99 | 113.60 | 115.15 | +4.63 | +4.05% | 1 | 231 | 60.32% |
| NVDA231117C00295000 | 2023-05-31 12:38PM EDT | 2023-11-17 | 111.85 | 116.65 | 120.85 | 0.00 | - | 2 | 86 | 61.37% |
| NVDA231215C00295000 | 2023-05-31 10:26AM EDT | 2023-12-15 | 120.50 | 120.40 | 123.00 | 0.00 | - | 2 | 463 | 60.62% |
| NVDA240119C00295000 | 2023-06-01 3:24PM EDT | 2024-01-19 | 129.85 | 124.00 | 126.45 | 0.00 | - | 4 | 2,592 | 59.92% |
| NVDA240315C00295000 | 2023-05-31 2:42PM EDT | 2024-03-15 | 125.69 | 130.20 | 132.60 | 0.00 | - | 20 | 81 | 59.99% |
| NVDA240621C00295000 | 2023-06-02 3:29PM EDT | 2024-06-21 | 139.75 | 139.55 | 141.60 | +5.75 | +4.29% | 23 | 642 | 59.58% |
| NVDA250117C00295000 | 2023-06-02 3:24PM EDT | 2025-01-17 | 156.45 | 152.75 | 158.45 | +2.30 | +1.49% | 4 | 0 | 57.98% |
| NVDA250620C00295000 | 2023-06-02 1:27PM EDT | 2025-06-20 | 168.17 | 163.85 | 170.65 | -15.38 | -8.38% | 1 | 215 | 58.59% |
| NVDA251219C00295000 | 2023-06-02 11:40AM EDT | 2025-12-19 | 180.58 | 174.40 | 181.50 | +0.82 | +0.46% | 2 | 110 | 58.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00295000 | 2023-06-02 3:40PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,194 | 168.75% |
| NVDA230609P00295000 | 2023-06-02 1:16PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 96 | 624 | 65.63% |
| NVDA230616P00295000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 86 | 2,527 | 58.69% |
| NVDA230623P00295000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 20 | 206 | 52.44% |
| NVDA230630P00295000 | 2023-06-02 3:39PM EDT | 2023-06-30 | 0.36 | 0.32 | 0.38 | -0.19 | -34.55% | 70 | 435 | 50.29% |
| NVDA230707P00295000 | 2023-06-02 3:50PM EDT | 2023-07-07 | 0.49 | 0.47 | 0.56 | -0.22 | -30.99% | 23 | 118 | 48.07% |
| NVDA230721P00295000 | 2023-06-02 3:39PM EDT | 2023-07-21 | 1.17 | 1.14 | 1.21 | -0.42 | -26.42% | 267 | 2,062 | 47.00% |
| NVDA230818P00295000 | 2023-06-02 2:49PM EDT | 2023-08-18 | 3.03 | 2.57 | 3.05 | -0.44 | -12.68% | 49 | 637 | 46.45% |
| NVDA230915P00295000 | 2023-06-02 3:32PM EDT | 2023-09-15 | 7.50 | 7.30 | 7.55 | -0.32 | -4.09% | 126 | 958 | 51.79% |
| NVDA231020P00295000 | 2023-06-02 1:55PM EDT | 2023-10-20 | 10.15 | 9.80 | 10.10 | -0.35 | -3.33% | 19 | 410 | 50.06% |
| NVDA231117P00295000 | 2023-06-02 2:09PM EDT | 2023-11-17 | 13.55 | 10.85 | 13.35 | +0.15 | +1.12% | 14 | 359 | 50.95% |
| NVDA231215P00295000 | 2023-06-02 2:38PM EDT | 2023-12-15 | 15.20 | 14.90 | 15.40 | -0.45 | -2.88% | 2 | 113 | 50.07% |
| NVDA240119P00295000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 17.30 | 16.45 | 17.65 | -0.60 | -3.35% | 109 | 708 | 48.96% |
| NVDA240315P00295000 | 2023-06-02 3:17PM EDT | 2024-03-15 | 21.25 | 21.15 | 21.70 | +0.10 | +0.47% | 130 | 404 | 48.33% |
| NVDA240621P00295000 | 2023-06-02 3:17PM EDT | 2024-06-21 | 26.68 | 26.55 | 27.25 | +0.23 | +0.87% | 131 | 245 | 46.73% |
| NVDA250117P00295000 | 2023-06-02 3:15PM EDT | 2025-01-17 | 36.55 | 35.75 | 40.05 | -0.40 | -1.08% | 4 | 181 | 46.45% |
| NVDA250620P00295000 | 2023-06-01 1:05PM EDT | 2025-06-20 | 43.31 | 40.40 | 46.30 | 0.00 | - | 1 | 55 | 45.16% |
| NVDA251219P00295000 | 2023-06-02 11:20AM EDT | 2025-12-19 | 49.55 | 45.60 | 53.45 | -0.05 | -0.10% | 1 | 14 | 44.33% |
