NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00325000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 54.25 | 52.40 | 55.70 | -20.50 | -27.42% | 183 | 1,390 | 126.07% |
| NVDA230609C00325000 | 2023-05-31 3:06PM EDT | 2023-06-09 | 58.50 | 52.05 | 57.00 | -20.38 | -25.84% | 48 | 903 | 66.48% |
| NVDA230616C00325000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 56.21 | 54.25 | 57.35 | -21.12 | -27.31% | 73 | 0 | 60.28% |
| NVDA230623C00325000 | 2023-05-31 1:32PM EDT | 2023-06-23 | 58.80 | 55.80 | 58.80 | -20.00 | -25.38% | 9 | 206 | 58.26% |
| NVDA230630C00325000 | 2023-05-31 3:40PM EDT | 2023-06-30 | 63.32 | 57.65 | 60.30 | -17.88 | -22.02% | 36 | 271 | 57.76% |
| NVDA230707C00325000 | 2023-05-31 12:16PM EDT | 2023-07-07 | 60.08 | 58.35 | 61.65 | -19.00 | -24.03% | 32 | 33 | 55.44% |
| NVDA230721C00325000 | 2023-05-31 2:40PM EDT | 2023-07-21 | 69.10 | 61.70 | 63.70 | -13.56 | -16.40% | 60 | 1,294 | 54.37% |
| NVDA230818C00325000 | 2023-05-31 3:27PM EDT | 2023-08-18 | 73.10 | 67.50 | 69.35 | -15.50 | -17.49% | 52 | 468 | 54.75% |
| NVDA230915C00325000 | 2023-05-31 3:52PM EDT | 2023-09-15 | 79.75 | 76.10 | 77.95 | -16.40 | -17.06% | 51 | 2,717 | 60.22% |
| NVDA231020C00325000 | 2023-05-31 3:43PM EDT | 2023-10-20 | 86.28 | 80.70 | 83.25 | -14.67 | -14.53% | 43 | 354 | 58.62% |
| NVDA231117C00325000 | 2023-05-31 3:54PM EDT | 2023-11-17 | 88.05 | 85.60 | 88.75 | -19.43 | -18.08% | 60 | 394 | 59.57% |
| NVDA231215C00325000 | 2023-05-31 3:57PM EDT | 2023-12-15 | 90.83 | 89.50 | 91.75 | -23.47 | -20.53% | 21 | 370 | 58.85% |
| NVDA240119C00325000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 95.00 | 92.30 | 95.80 | -17.56 | -15.60% | 28 | 4,388 | 57.58% |
| NVDA240315C00325000 | 2023-05-30 3:37PM EDT | 2024-03-15 | 118.55 | 99.35 | 104.15 | 0.00 | - | 4 | 279 | 58.39% |
| NVDA240621C00325000 | 2023-05-31 1:17PM EDT | 2024-06-21 | 114.10 | 109.30 | 114.35 | -16.43 | -12.59% | 2 | 704 | 58.00% |
| NVDA250117C00325000 | 2023-05-31 2:42PM EDT | 2025-01-17 | 133.65 | 125.15 | 131.45 | -11.20 | -7.73% | 16 | 381 | 56.69% |
| NVDA250620C00325000 | 2023-05-30 10:19AM EDT | 2025-06-20 | 165.00 | 135.45 | 142.70 | 0.00 | - | 5 | 62 | 56.43% |
| NVDA251219C00325000 | 2023-05-31 1:22PM EDT | 2025-12-19 | 152.62 | 144.65 | 152.95 | -16.26 | -9.63% | 6 | 209 | 55.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00325000 | 2023-05-31 3:56PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 333 | 2,159 | 77.34% |
| NVDA230609P00325000 | 2023-05-31 3:54PM EDT | 2023-06-09 | 0.42 | 0.38 | 0.45 | +0.15 | +55.56% | 818 | 822 | 53.61% |
| NVDA230616P00325000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 1.35 | 1.18 | 1.50 | +0.64 | +90.14% | 829 | 1,061 | 51.34% |
| NVDA230623P00325000 | 2023-05-31 3:58PM EDT | 2023-06-23 | 2.10 | 2.12 | 2.29 | +0.90 | +75.00% | 131 | 1,338 | 49.27% |
| NVDA230630P00325000 | 2023-05-31 3:55PM EDT | 2023-06-30 | 3.14 | 3.15 | 3.35 | +1.27 | +67.91% | 197 | 250 | 48.33% |
| NVDA230707P00325000 | 2023-05-31 3:56PM EDT | 2023-07-07 | 4.01 | 3.95 | 4.30 | +1.48 | +58.50% | 215 | 250 | 47.24% |
| NVDA230721P00325000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 6.45 | 6.35 | 6.50 | +2.20 | +51.76% | 406 | 1,011 | 46.78% |
| NVDA230818P00325000 | 2023-05-31 3:43PM EDT | 2023-08-18 | 9.50 | 10.55 | 10.90 | +1.85 | +24.18% | 340 | 440 | 46.78% |
| NVDA230915P00325000 | 2023-05-31 3:55PM EDT | 2023-09-15 | 18.00 | 17.90 | 18.30 | +4.10 | +29.50% | 145 | 498 | 51.77% |
| NVDA231020P00325000 | 2023-05-31 3:06PM EDT | 2023-10-20 | 20.60 | 21.40 | 21.95 | +2.80 | +15.73% | 16 | 103 | 50.04% |
| NVDA231117P00325000 | 2023-05-31 3:39PM EDT | 2023-11-17 | 24.25 | 25.30 | 26.05 | +3.20 | +15.20% | 72 | 210 | 50.14% |
| NVDA231215P00325000 | 2023-05-31 1:46PM EDT | 2023-12-15 | 27.65 | 27.55 | 28.40 | +4.70 | +20.48% | 10 | 179 | 49.41% |
| NVDA240119P00325000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 30.52 | 30.20 | 31.15 | +4.32 | +16.49% | 189 | 833 | 48.26% |
| NVDA240315P00325000 | 2023-05-30 3:41PM EDT | 2024-03-15 | 33.55 | 34.45 | 35.65 | +3.15 | +10.36% | 10 | 117 | 47.30% |
| NVDA240621P00325000 | 2023-05-31 10:51AM EDT | 2024-06-21 | 38.04 | 40.50 | 41.80 | +1.67 | +4.59% | 414 | 1,138 | 45.52% |
| NVDA250117P00325000 | 2023-05-31 11:37AM EDT | 2025-01-17 | 49.90 | 48.65 | 55.00 | +3.45 | +7.43% | 42 | 0 | 44.62% |
| NVDA250620P00325000 | 2023-05-30 11:33AM EDT | 2025-06-20 | 52.50 | 54.50 | 62.30 | 0.00 | - | 50 | 8 | 43.72% |
| NVDA251219P00325000 | 2023-05-31 1:39PM EDT | 2025-12-19 | 62.95 | 60.30 | 67.60 | +2.95 | +4.92% | 3 | 581 | 41.80% |
