NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00320000 | 2023-05-31 3:29PM EDT | 2023-06-02 | 59.10 | 57.60 | 60.45 | -20.90 | -26.13% | 188 | 1,783 | 135.45% |
| NVDA230609C00320000 | 2023-05-31 3:54PM EDT | 2023-06-09 | 60.04 | 57.95 | 61.70 | -21.97 | -26.79% | 29 | 578 | 75.68% |
| NVDA230616C00320000 | 2023-05-31 3:58PM EDT | 2023-06-16 | 60.92 | 60.00 | 62.00 | -21.05 | -25.68% | 162 | 9,357 | 66.22% |
| NVDA230623C00320000 | 2023-05-31 1:49PM EDT | 2023-06-23 | 68.55 | 59.20 | 63.55 | -15.24 | -18.19% | 7 | 298 | 57.41% |
| NVDA230630C00320000 | 2023-05-31 1:07PM EDT | 2023-06-30 | 66.26 | 61.40 | 65.00 | -18.44 | -21.77% | 15 | 446 | 58.47% |
| NVDA230707C00320000 | 2023-05-31 2:39PM EDT | 2023-07-07 | 70.90 | 62.10 | 66.35 | -16.00 | -18.41% | 1 | 14 | 56.36% |
| NVDA230721C00320000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 66.90 | 65.45 | 68.05 | -21.59 | -24.40% | 591 | 3,419 | 55.14% |
| NVDA230818C00320000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 75.33 | 71.20 | 73.30 | -14.67 | -16.30% | 81 | 1,087 | 55.46% |
| NVDA230915C00320000 | 2023-05-31 3:12PM EDT | 2023-09-15 | 82.84 | 78.45 | 81.40 | -15.86 | -16.07% | 51 | 1,792 | 59.85% |
| NVDA231020C00320000 | 2023-05-31 3:59PM EDT | 2023-10-20 | 85.00 | 83.85 | 87.50 | -17.98 | -17.46% | 36 | 746 | 59.53% |
| NVDA231117C00320000 | 2023-05-31 12:50PM EDT | 2023-11-17 | 92.16 | 89.05 | 91.85 | -24.82 | -21.22% | 19 | 397 | 60.04% |
| NVDA231215C00320000 | 2023-05-31 2:41PM EDT | 2023-12-15 | 98.75 | 92.80 | 95.35 | -15.65 | -13.68% | 2 | 329 | 59.55% |
| NVDA240119C00320000 | 2023-05-31 3:56PM EDT | 2024-01-19 | 98.10 | 96.25 | 99.00 | -17.45 | -15.10% | 160 | 5,552 | 58.41% |
| NVDA240315C00320000 | 2023-05-31 1:27PM EDT | 2024-03-15 | 109.05 | 102.45 | 106.95 | -14.44 | -11.69% | 7 | 125 | 58.70% |
| NVDA240621C00320000 | 2023-05-31 11:10AM EDT | 2024-06-21 | 122.85 | 112.50 | 117.15 | -8.00 | -6.11% | 2 | 2,745 | 58.43% |
| NVDA250117C00320000 | 2023-05-31 3:38PM EDT | 2025-01-17 | 135.45 | 128.20 | 133.90 | -12.00 | -8.14% | 11 | 457 | 57.02% |
| NVDA250620C00320000 | 2023-05-30 1:45PM EDT | 2025-06-20 | 162.50 | 137.80 | 145.20 | 0.00 | - | 7 | 167 | 56.62% |
| NVDA251219C00320000 | 2023-05-31 10:30AM EDT | 2025-12-19 | 162.00 | 148.25 | 155.00 | -12.60 | -7.22% | 3 | 132 | 55.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00320000 | 2023-05-31 3:53PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 965 | 3,962 | 80.47% |
| NVDA230609P00320000 | 2023-05-31 3:57PM EDT | 2023-06-09 | 0.30 | 0.28 | 0.35 | +0.08 | +36.36% | 417 | 1,274 | 55.47% |
| NVDA230616P00320000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 1.05 | 1.04 | 1.10 | +0.47 | +81.03% | 1,569 | 3,059 | 52.61% |
| NVDA230623P00320000 | 2023-05-31 3:48PM EDT | 2023-06-23 | 1.65 | 1.68 | 1.84 | +0.63 | +61.76% | 143 | 1,046 | 49.96% |
| NVDA230630P00320000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 2.64 | 2.56 | 2.75 | +1.09 | +70.32% | 257 | 413 | 48.84% |
| NVDA230707P00320000 | 2023-05-31 3:53PM EDT | 2023-07-07 | 3.34 | 3.30 | 3.60 | +1.27 | +61.35% | 238 | 113 | 47.71% |
| NVDA230721P00320000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 5.75 | 5.45 | 5.75 | +2.08 | +56.68% | 1,349 | 2,519 | 47.61% |
| NVDA230818P00320000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 9.45 | 9.35 | 9.70 | +2.59 | +37.76% | 258 | 1,094 | 47.06% |
| NVDA230915P00320000 | 2023-05-31 3:59PM EDT | 2023-09-15 | 16.60 | 16.40 | 16.80 | +3.80 | +29.69% | 127 | 1,343 | 52.05% |
| NVDA231020P00320000 | 2023-05-31 1:53PM EDT | 2023-10-20 | 18.39 | 19.80 | 20.40 | +2.43 | +15.23% | 5 | 344 | 50.38% |
| NVDA231117P00320000 | 2023-05-31 3:36PM EDT | 2023-11-17 | 22.65 | 23.60 | 24.25 | +2.68 | +13.42% | 6 | 364 | 50.34% |
| NVDA231215P00320000 | 2023-05-31 2:52PM EDT | 2023-12-15 | 24.84 | 25.75 | 26.50 | +3.11 | +14.31% | 32 | 180 | 49.51% |
| NVDA240119P00320000 | 2023-05-31 3:45PM EDT | 2024-01-19 | 27.45 | 28.40 | 29.20 | +2.90 | +11.81% | 225 | 1,813 | 48.38% |
| NVDA240315P00320000 | 2023-05-31 3:43PM EDT | 2024-03-15 | 32.70 | 32.55 | 33.70 | +4.82 | +17.29% | 25 | 148 | 47.49% |
| NVDA240621P00320000 | 2023-05-31 12:28PM EDT | 2024-06-21 | 38.50 | 38.50 | 40.05 | +3.95 | +11.43% | 371 | 159 | 45.93% |
| NVDA250117P00320000 | 2023-05-31 12:26PM EDT | 2025-01-17 | 49.50 | 47.80 | 52.65 | +4.85 | +10.86% | 3 | 50 | 44.72% |
| NVDA250620P00320000 | 2023-05-25 11:30AM EDT | 2025-06-20 | 54.12 | 51.00 | 60.15 | -0.75 | -1.37% | 1 | 74 | 43.98% |
| NVDA251219P00320000 | 2023-05-31 2:57PM EDT | 2025-12-19 | 61.25 | 57.80 | 65.35 | +5.45 | +9.77% | 98 | 58 | 42.01% |
