NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00310000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 69.04 | 66.65 | 71.10 | -22.19 | -24.32% | 102 | 5,810 | 149.22% |
| NVDA230609C00310000 | 2023-05-31 3:24PM EDT | 2023-06-09 | 72.40 | 67.30 | 71.65 | -17.60 | -19.56% | 84 | 792 | 81.64% |
| NVDA230616C00310000 | 2023-05-31 3:52PM EDT | 2023-06-16 | 73.75 | 68.05 | 72.40 | -17.45 | -19.13% | 168 | 6,012 | 68.90% |
| NVDA230623C00310000 | 2023-05-31 2:27PM EDT | 2023-06-23 | 77.50 | 69.00 | 72.90 | -18.20 | -19.02% | 21 | 600 | 62.54% |
| NVDA230630C00310000 | 2023-05-31 11:14AM EDT | 2023-06-30 | 78.90 | 69.90 | 74.20 | -14.32 | -15.36% | 7 | 182 | 60.58% |
| NVDA230707C00310000 | 2023-05-30 11:02AM EDT | 2023-07-07 | 89.55 | 70.80 | 75.05 | -13.62 | -13.20% | 4 | 7 | 58.29% |
| NVDA230721C00310000 | 2023-05-31 3:50PM EDT | 2023-07-21 | 75.75 | 74.40 | 76.35 | -19.55 | -20.51% | 50 | 3,977 | 57.56% |
| NVDA230818C00310000 | 2023-05-31 3:40PM EDT | 2023-08-18 | 83.95 | 79.00 | 81.10 | -15.05 | -15.20% | 18 | 4,271 | 56.74% |
| NVDA230915C00310000 | 2023-05-31 3:57PM EDT | 2023-09-15 | 87.55 | 86.70 | 88.60 | -19.55 | -18.25% | 21 | 3,240 | 61.76% |
| NVDA231020C00310000 | 2023-05-31 3:58PM EDT | 2023-10-20 | 92.17 | 89.75 | 93.25 | -17.48 | -15.94% | 40 | 451 | 59.00% |
| NVDA231117C00310000 | 2023-05-31 12:39PM EDT | 2023-11-17 | 100.50 | 94.80 | 99.15 | -18.50 | -15.55% | 6 | 337 | 60.74% |
| NVDA231215C00310000 | 2023-05-31 11:36AM EDT | 2023-12-15 | 105.57 | 99.20 | 101.50 | -15.98 | -13.15% | 2 | 245 | 60.10% |
| NVDA240119C00310000 | 2023-05-31 3:53PM EDT | 2024-01-19 | 105.53 | 102.40 | 106.30 | -16.99 | -13.87% | 20 | 3,935 | 59.54% |
| NVDA240315C00310000 | 2023-05-31 1:49PM EDT | 2024-03-15 | 116.29 | 108.25 | 113.25 | -15.43 | -11.71% | 5 | 152 | 59.34% |
| NVDA240621C00310000 | 2023-05-31 1:17PM EDT | 2024-06-21 | 122.10 | 117.65 | 122.30 | -16.90 | -12.16% | 11 | 870 | 58.54% |
| NVDA250117C00310000 | 2023-05-31 3:59PM EDT | 2025-01-17 | 139.35 | 133.45 | 139.25 | -18.17 | -11.54% | 4 | 850 | 57.49% |
| NVDA250620C00310000 | 2023-05-30 3:37PM EDT | 2025-06-20 | 165.00 | 141.75 | 150.00 | 0.00 | - | 5 | 127 | 56.67% |
| NVDA251219C00310000 | 2023-05-31 12:00PM EDT | 2025-12-19 | 162.00 | 151.95 | 159.75 | -12.00 | -6.90% | 51 | 207 | 55.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00310000 | 2023-05-31 3:38PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 195 | 3,259 | 90.63% |
| NVDA230609P00310000 | 2023-05-31 3:56PM EDT | 2023-06-09 | 0.14 | 0.16 | 0.20 | 0.00 | - | 174 | 844 | 59.08% |
| NVDA230616P00310000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.64 | 0.63 | 0.70 | +0.26 | +68.42% | 291 | 2,554 | 54.93% |
| NVDA230623P00310000 | 2023-05-31 3:58PM EDT | 2023-06-23 | 1.09 | 1.05 | 1.15 | +0.42 | +62.69% | 140 | 814 | 50.73% |
| NVDA230630P00310000 | 2023-05-31 3:58PM EDT | 2023-06-30 | 1.67 | 1.68 | 1.85 | +0.60 | +56.07% | 191 | 407 | 50.09% |
| NVDA230707P00310000 | 2023-05-31 3:52PM EDT | 2023-07-07 | 2.10 | 2.25 | 2.49 | +0.53 | +33.76% | 113 | 0 | 48.69% |
| NVDA230721P00310000 | 2023-05-31 3:55PM EDT | 2023-07-21 | 3.95 | 3.95 | 4.60 | +1.23 | +45.22% | 657 | 2,470 | 49.71% |
| NVDA230818P00310000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 6.70 | 7.30 | 7.60 | +1.35 | +25.23% | 184 | 2,018 | 47.62% |
| NVDA230915P00310000 | 2023-05-31 3:51PM EDT | 2023-09-15 | 13.08 | 13.60 | 14.00 | +2.38 | +22.24% | 62 | 1,937 | 52.49% |
| NVDA231020P00310000 | 2023-05-31 3:54PM EDT | 2023-10-20 | 16.60 | 16.75 | 17.35 | +3.10 | +22.96% | 1 | 0 | 50.38% |
| NVDA231117P00310000 | 2023-05-31 2:40PM EDT | 2023-11-17 | 19.29 | 20.35 | 21.00 | +1.87 | +10.73% | 21 | 848 | 50.78% |
| NVDA231215P00310000 | 2023-05-31 1:34PM EDT | 2023-12-15 | 21.27 | 22.45 | 23.00 | +2.47 | +13.14% | 6 | 479 | 49.79% |
| NVDA240119P00310000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 25.25 | 25.00 | 25.75 | +3.58 | +16.52% | 72 | 1,753 | 48.85% |
| NVDA240315P00310000 | 2023-05-30 3:05PM EDT | 2024-03-15 | 25.30 | 28.95 | 30.10 | 0.00 | - | 15 | 0 | 47.98% |
| NVDA240621P00310000 | 2023-05-31 1:54PM EDT | 2024-06-21 | 34.65 | 34.75 | 36.30 | +3.70 | +11.95% | 9 | 845 | 46.45% |
| NVDA250117P00310000 | 2023-05-31 3:26PM EDT | 2025-01-17 | 44.68 | 43.70 | 48.35 | +3.73 | +9.11% | 7 | 349 | 45.08% |
| NVDA250620P00310000 | 2023-05-31 11:38AM EDT | 2025-06-20 | 50.90 | 48.15 | 53.00 | +3.90 | +8.30% | 5 | 16 | 42.82% |
| NVDA251219P00310000 | 2023-05-31 1:40PM EDT | 2025-12-19 | 55.60 | 53.55 | 61.45 | +1.44 | +2.66% | 11 | 0 | 42.70% |
