NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00300000 | 2023-06-02 3:56PM EDT | 2023-06-02 | 93.72 | 92.20 | 93.85 | -3.58 | -3.68% | 156 | 2,983 | 275.59% |
| NVDA230609C00300000 | 2023-06-02 3:46PM EDT | 2023-06-09 | 93.97 | 92.25 | 94.80 | -4.53 | -4.60% | 73 | 859 | 85.64% |
| NVDA230616C00300000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 94.15 | 92.65 | 94.45 | -2.23 | -2.31% | 136 | 16,332 | 63.38% |
| NVDA230623C00300000 | 2023-06-02 3:10PM EDT | 2023-06-23 | 93.90 | 92.95 | 95.75 | -5.60 | -5.63% | 3 | 259 | 65.87% |
| NVDA230630C00300000 | 2023-06-02 2:06PM EDT | 2023-06-30 | 95.26 | 93.80 | 96.50 | -7.04 | -6.88% | 33 | 0 | 64.55% |
| NVDA230707C00300000 | 2023-06-02 2:33PM EDT | 2023-07-07 | 95.20 | 94.15 | 96.75 | -5.80 | -5.74% | 23 | 33 | 59.97% |
| NVDA230721C00300000 | 2023-06-02 2:04PM EDT | 2023-07-21 | 96.65 | 95.65 | 98.30 | -3.87 | -3.85% | 23 | 5,903 | 58.31% |
| NVDA230818C00300000 | 2023-06-02 2:54PM EDT | 2023-08-18 | 100.50 | 98.95 | 101.45 | -6.25 | -5.85% | 10 | 1,557 | 56.48% |
| NVDA230915C00300000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 106.00 | 105.30 | 107.80 | -3.25 | -2.97% | 94 | 4,935 | 61.69% |
| NVDA231020C00300000 | 2023-06-02 1:35PM EDT | 2023-10-20 | 111.30 | 109.20 | 111.95 | -1.00 | -0.89% | 32 | 689 | 59.94% |
| NVDA231117C00300000 | 2023-06-02 1:00PM EDT | 2023-11-17 | 115.22 | 112.85 | 117.30 | -1.83 | -1.56% | 2 | 284 | 60.98% |
| NVDA231215C00300000 | 2023-06-02 11:38AM EDT | 2023-12-15 | 121.30 | 116.65 | 119.45 | +10.50 | +9.48% | 2 | 629 | 60.17% |
| NVDA240119C00300000 | 2023-06-02 3:53PM EDT | 2024-01-19 | 121.37 | 119.70 | 123.00 | -4.33 | -3.44% | 168 | 0 | 59.14% |
| NVDA240315C00300000 | 2023-06-02 11:57AM EDT | 2024-03-15 | 130.60 | 126.60 | 129.45 | -1.00 | -0.76% | 8 | 192 | 59.63% |
| NVDA240621C00300000 | 2023-06-02 3:17PM EDT | 2024-06-21 | 136.88 | 135.65 | 138.45 | -4.84 | -3.42% | 22 | 3,479 | 58.98% |
| NVDA250117C00300000 | 2023-06-02 11:53AM EDT | 2025-01-17 | 156.26 | 150.25 | 155.60 | +2.26 | +1.47% | 4 | 684 | 57.87% |
| NVDA250620C00300000 | 2023-06-02 2:40PM EDT | 2025-06-20 | 162.89 | 159.05 | 167.65 | -4.94 | -2.94% | 5 | 833 | 57.67% |
| NVDA251219C00300000 | 2023-06-02 3:42PM EDT | 2025-12-19 | 174.73 | 172.00 | 179.00 | -2.28 | -1.29% | 23 | 1,067 | 58.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00300000 | 2023-06-02 3:50PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 4,418 | 162.50% |
| NVDA230609P00300000 | 2023-06-02 3:33PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 510 | 1,809 | 62.50% |
| NVDA230616P00300000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 1,360 | 10,999 | 56.25% |
| NVDA230623P00300000 | 2023-06-02 3:54PM EDT | 2023-06-23 | 0.23 | 0.20 | 0.34 | -0.11 | -32.35% | 279 | 1,362 | 52.05% |
| NVDA230630P00300000 | 2023-06-02 3:54PM EDT | 2023-06-30 | 0.43 | 0.40 | 0.50 | -0.19 | -30.65% | 310 | 1,867 | 49.90% |
| NVDA230707P00300000 | 2023-06-02 3:45PM EDT | 2023-07-07 | 0.64 | 0.60 | 0.67 | -0.28 | -30.43% | 82 | 366 | 47.10% |
| NVDA230721P00300000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 1.39 | 1.40 | 1.60 | -0.47 | -25.27% | 1,130 | 7,792 | 47.44% |
| NVDA230818P00300000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 3.45 | 3.40 | 3.55 | -0.60 | -14.81% | 250 | 3,425 | 46.16% |
| NVDA230915P00300000 | 2023-06-02 3:39PM EDT | 2023-09-15 | 8.30 | 8.15 | 8.40 | -0.48 | -5.47% | 192 | 2,772 | 51.51% |
| NVDA231020P00300000 | 2023-06-02 3:51PM EDT | 2023-10-20 | 10.95 | 10.85 | 11.05 | -0.55 | -4.78% | 141 | 1,366 | 49.71% |
| NVDA231117P00300000 | 2023-06-02 3:52PM EDT | 2023-11-17 | 14.25 | 14.00 | 14.50 | -0.50 | -3.39% | 28 | 651 | 50.33% |
| NVDA231215P00300000 | 2023-06-02 3:58PM EDT | 2023-12-15 | 16.25 | 16.15 | 16.55 | -0.39 | -2.34% | 72 | 1,281 | 49.73% |
| NVDA240119P00300000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 18.68 | 17.80 | 18.85 | -0.72 | -3.71% | 296 | 5,644 | 48.60% |
| NVDA240315P00300000 | 2023-06-02 3:54PM EDT | 2024-03-15 | 22.70 | 22.55 | 23.10 | +0.14 | +0.62% | 82 | 1,113 | 48.07% |
| NVDA240621P00300000 | 2023-06-02 10:57AM EDT | 2024-06-21 | 28.20 | 28.10 | 28.80 | -0.25 | -0.88% | 19 | 973 | 46.49% |
| NVDA250117P00300000 | 2023-06-02 3:03PM EDT | 2025-01-17 | 38.70 | 37.55 | 41.80 | +1.05 | +2.79% | 36 | 1,074 | 46.18% |
| NVDA250620P00300000 | 2023-06-01 1:05PM EDT | 2025-06-20 | 47.05 | 42.45 | 48.05 | +1.94 | +4.30% | 4 | 68 | 44.85% |
| NVDA251219P00300000 | 2023-06-02 3:19PM EDT | 2025-12-19 | 51.00 | 50.00 | 55.50 | -0.86 | -1.66% | 12 | 233 | 44.14% |
