NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00305000 | 2023-05-31 3:58PM EDT | 2023-06-02 | 74.20 | 71.20 | 76.15 | -21.62 | -22.56% | 216 | 1,570 | 147.27% |
| NVDA230609C00305000 | 2023-05-31 3:42PM EDT | 2023-06-09 | 80.15 | 71.60 | 76.55 | -15.59 | -16.28% | 15 | 435 | 79.66% |
| NVDA230616C00305000 | 2023-05-31 3:51PM EDT | 2023-06-16 | 79.08 | 72.60 | 77.25 | -17.60 | -18.20% | 36 | 0 | 70.26% |
| NVDA230623C00305000 | 2023-05-31 10:20AM EDT | 2023-06-23 | 87.35 | 73.15 | 77.90 | -13.39 | -13.29% | 4 | 252 | 63.37% |
| NVDA230630C00305000 | 2023-05-31 12:41PM EDT | 2023-06-30 | 80.46 | 74.50 | 78.85 | -18.49 | -18.69% | 10 | 126 | 62.21% |
| NVDA230707C00305000 | 2023-05-31 12:28PM EDT | 2023-07-07 | 81.30 | 75.85 | 79.60 | -22.10 | -21.37% | 7 | 4 | 60.80% |
| NVDA230721C00305000 | 2023-05-31 3:54PM EDT | 2023-07-21 | 81.00 | 78.25 | 81.15 | -19.33 | -19.27% | 64 | 2,002 | 58.56% |
| NVDA230818C00305000 | 2023-05-31 10:56AM EDT | 2023-08-18 | 89.45 | 82.40 | 85.45 | -16.90 | -15.89% | 4 | 391 | 57.10% |
| NVDA230915C00305000 | 2023-05-31 3:55PM EDT | 2023-09-15 | 91.00 | 89.20 | 92.35 | -19.13 | -17.37% | 4 | 2,053 | 61.34% |
| NVDA231020C00305000 | 2023-05-31 1:13PM EDT | 2023-10-20 | 98.88 | 93.80 | 96.85 | -4.23 | -4.10% | 5 | 306 | 59.84% |
| NVDA231117C00305000 | 2023-05-30 3:59PM EDT | 2023-11-17 | 101.91 | 98.80 | 101.80 | -17.02 | -14.31% | 5 | 60 | 61.05% |
| NVDA231215C00305000 | 2023-05-31 3:07PM EDT | 2023-12-15 | 106.60 | 101.75 | 104.65 | -15.65 | -12.80% | 2 | 447 | 59.94% |
| NVDA240119C00305000 | 2023-05-31 3:40PM EDT | 2024-01-19 | 111.27 | 106.05 | 108.65 | -14.31 | -11.40% | 43 | 2,254 | 59.65% |
| NVDA240315C00305000 | 2023-05-31 2:52PM EDT | 2024-03-15 | 118.27 | 111.70 | 116.15 | -2.08 | -1.73% | 6 | 84 | 59.73% |
| NVDA240621C00305000 | 2023-05-31 1:52PM EDT | 2024-06-21 | 128.90 | 120.90 | 125.75 | -18.89 | -12.78% | 4 | 878 | 59.15% |
| NVDA250117C00305000 | 2023-05-30 10:07AM EDT | 2025-01-17 | 164.22 | 136.20 | 142.30 | 0.00 | - | 14 | 221 | 57.86% |
| NVDA250620C00305000 | 2023-05-30 11:12AM EDT | 2025-06-20 | 177.06 | 145.50 | 152.95 | 0.00 | - | 107 | 123 | 57.34% |
| NVDA251219C00305000 | 2023-05-30 2:28PM EDT | 2025-12-19 | 179.25 | 155.25 | 162.15 | 0.00 | - | 16 | 264 | 56.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00305000 | 2023-05-31 3:57PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 91 | 1,780 | 96.88% |
| NVDA230609P00305000 | 2023-05-31 2:49PM EDT | 2023-06-09 | 0.11 | 0.11 | 0.17 | -0.01 | -8.33% | 376 | 515 | 61.13% |
| NVDA230616P00305000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.50 | 0.49 | 0.57 | +0.18 | +56.25% | 127 | 0 | 56.25% |
| NVDA230623P00305000 | 2023-05-31 3:54PM EDT | 2023-06-23 | 0.83 | 0.83 | 0.90 | +0.27 | +48.21% | 33 | 0 | 51.45% |
| NVDA230630P00305000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 1.40 | 1.35 | 1.50 | +0.55 | +64.71% | 114 | 481 | 50.09% |
| NVDA230707P00305000 | 2023-05-31 3:03PM EDT | 2023-07-07 | 1.65 | 1.84 | 2.08 | +0.45 | +37.50% | 63 | 50 | 49.35% |
| NVDA230721P00305000 | 2023-05-31 3:54PM EDT | 2023-07-21 | 3.24 | 3.35 | 3.50 | +0.93 | +40.26% | 285 | 718 | 48.40% |
| NVDA230818P00305000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 6.20 | 6.40 | 6.75 | +1.48 | +31.36% | 211 | 0 | 48.06% |
| NVDA230915P00305000 | 2023-05-31 3:28PM EDT | 2023-09-15 | 12.50 | 12.35 | 12.70 | +2.80 | +28.87% | 27 | 910 | 52.70% |
| NVDA231020P00305000 | 2023-05-31 3:55PM EDT | 2023-10-20 | 15.60 | 15.40 | 15.95 | +3.85 | +32.77% | 8 | 271 | 50.63% |
| NVDA231117P00305000 | 2023-05-31 1:01PM EDT | 2023-11-17 | 18.55 | 18.85 | 19.40 | +2.55 | +15.94% | 2 | 141 | 50.94% |
| NVDA231215P00305000 | 2023-05-31 1:12PM EDT | 2023-12-15 | 20.50 | 20.85 | 21.70 | +2.50 | +13.89% | 5 | 145 | 50.35% |
| NVDA240119P00305000 | 2023-05-31 3:54PM EDT | 2024-01-19 | 23.32 | 23.35 | 24.15 | +3.12 | +15.45% | 68 | 808 | 49.11% |
| NVDA240315P00305000 | 2023-05-31 2:15PM EDT | 2024-03-15 | 26.41 | 27.25 | 28.40 | +2.37 | +9.86% | 38 | 139 | 48.23% |
| NVDA240621P00305000 | 2023-05-31 11:14AM EDT | 2024-06-21 | 31.65 | 32.90 | 34.40 | +2.20 | +7.47% | 76 | 558 | 46.62% |
| NVDA250117P00305000 | 2023-05-31 3:34PM EDT | 2025-01-17 | 42.40 | 43.35 | 46.30 | +2.95 | +7.48% | 206 | 336 | 45.27% |
| NVDA250620P00305000 | 2023-05-26 3:16PM EDT | 2025-06-20 | 45.65 | 46.45 | 52.90 | 0.00 | - | 10 | 34 | 44.16% |
| NVDA251219P00305000 | 2023-05-30 10:36AM EDT | 2025-12-19 | 51.17 | 52.05 | 59.20 | 0.00 | - | 17 | 78 | 42.86% |
