NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00330000 | 2023-05-31 3:56PM EDT | 2023-06-02 | 49.80 | 47.15 | 50.90 | -20.48 | -29.14% | 462 | 2,604 | 114.84% |
| NVDA230609C00330000 | 2023-05-31 3:50PM EDT | 2023-06-09 | 53.20 | 47.20 | 52.00 | -18.10 | -25.39% | 66 | 2,336 | 62.13% |
| NVDA230616C00330000 | 2023-05-31 3:57PM EDT | 2023-06-16 | 52.15 | 50.65 | 52.25 | -20.15 | -27.87% | 369 | 11,019 | 59.97% |
| NVDA230623C00330000 | 2023-05-31 3:12PM EDT | 2023-06-23 | 55.50 | 52.00 | 53.80 | -19.18 | -25.68% | 13 | 353 | 56.92% |
| NVDA230630C00330000 | 2023-05-31 12:45PM EDT | 2023-06-30 | 57.95 | 52.95 | 55.70 | -16.73 | -22.40% | 11 | 0 | 55.19% |
| NVDA230707C00330000 | 2023-05-31 3:16PM EDT | 2023-07-07 | 59.65 | 54.25 | 57.70 | -16.65 | -21.82% | 9 | 16 | 54.86% |
| NVDA230721C00330000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 58.93 | 57.90 | 60.05 | -19.22 | -24.59% | 666 | 1,701 | 54.18% |
| NVDA230818C00330000 | 2023-05-31 3:23PM EDT | 2023-08-18 | 68.03 | 63.20 | 65.65 | -15.12 | -18.18% | 18 | 696 | 53.59% |
| NVDA230915C00330000 | 2023-05-31 3:58PM EDT | 2023-09-15 | 73.15 | 72.50 | 74.60 | -17.65 | -19.44% | 28 | 2,225 | 59.61% |
| NVDA231020C00330000 | 2023-05-31 9:30AM EDT | 2023-10-20 | 82.94 | 78.20 | 80.10 | -15.06 | -15.37% | 6 | 529 | 58.74% |
| NVDA231117C00330000 | 2023-05-31 2:08PM EDT | 2023-11-17 | 89.85 | 82.90 | 85.60 | -14.28 | -13.71% | 3 | 225 | 59.43% |
| NVDA231215C00330000 | 2023-05-31 3:48PM EDT | 2023-12-15 | 91.74 | 86.30 | 88.85 | -14.37 | -13.54% | 21 | 251 | 58.52% |
| NVDA240119C00330000 | 2023-05-31 3:56PM EDT | 2024-01-19 | 92.00 | 89.85 | 92.80 | -16.10 | -14.89% | 316 | 4,542 | 57.52% |
| NVDA240315C00330000 | 2023-05-31 11:45AM EDT | 2024-03-15 | 104.70 | 96.40 | 101.20 | -22.20 | -17.49% | 3 | 923 | 58.04% |
| NVDA240621C00330000 | 2023-05-31 3:29PM EDT | 2024-06-21 | 112.20 | 106.85 | 111.55 | -14.62 | -11.53% | 20 | 847 | 57.83% |
| NVDA250117C00330000 | 2023-05-30 3:58PM EDT | 2025-01-17 | 141.88 | 123.25 | 127.50 | 0.00 | - | 155 | 1,338 | 56.24% |
| NVDA250620C00330000 | 2023-05-31 3:57PM EDT | 2025-06-20 | 136.39 | 132.85 | 140.30 | -26.22 | -16.12% | 15 | 361 | 56.19% |
| NVDA251219C00330000 | 2023-05-30 3:59PM EDT | 2025-12-19 | 160.45 | 142.45 | 150.35 | -3.76 | -2.29% | 7 | 166 | 55.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00330000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 696 | 3,452 | 71.88% |
| NVDA230609P00330000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 0.56 | 0.54 | 0.60 | +0.23 | +69.70% | 693 | 673 | 52.15% |
| NVDA230616P00330000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 1.75 | 1.74 | 1.85 | +0.86 | +96.63% | 735 | 1,942 | 51.05% |
| NVDA230623P00330000 | 2023-05-31 3:56PM EDT | 2023-06-23 | 2.71 | 2.43 | 2.86 | +1.25 | +85.62% | 260 | 0 | 48.73% |
| NVDA230630P00330000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 3.90 | 3.80 | 4.00 | +1.56 | +66.67% | 368 | 814 | 47.61% |
| NVDA230707P00330000 | 2023-05-31 3:53PM EDT | 2023-07-07 | 4.50 | 4.75 | 5.00 | +1.50 | +50.00% | 413 | 128 | 46.42% |
| NVDA230721P00330000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 7.40 | 7.35 | 7.55 | +2.46 | +49.80% | 564 | 2,614 | 46.52% |
| NVDA230818P00330000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 12.00 | 11.65 | 12.20 | +3.30 | +37.93% | 221 | 435 | 46.51% |
| NVDA230915P00330000 | 2023-05-31 3:07PM EDT | 2023-09-15 | 19.60 | 19.50 | 19.95 | +4.18 | +27.11% | 75 | 1,413 | 51.56% |
| NVDA231020P00330000 | 2023-05-31 3:08PM EDT | 2023-10-20 | 23.24 | 23.15 | 23.75 | +4.36 | +23.09% | 173 | 377 | 49.91% |
| NVDA231117P00330000 | 2023-05-31 3:58PM EDT | 2023-11-17 | 27.31 | 27.15 | 27.75 | +4.76 | +21.11% | 31 | 0 | 50.22% |
| NVDA231215P00330000 | 2023-05-31 12:33PM EDT | 2023-12-15 | 29.40 | 29.40 | 30.10 | +4.30 | +17.13% | 9 | 178 | 49.01% |
| NVDA240119P00330000 | 2023-05-31 3:59PM EDT | 2024-01-19 | 32.60 | 32.10 | 33.05 | +4.90 | +17.69% | 97 | 1,265 | 48.03% |
| NVDA240315P00330000 | 2023-05-31 3:50PM EDT | 2024-03-15 | 35.60 | 36.40 | 37.60 | +3.84 | +12.09% | 52 | 158 | 47.05% |
| NVDA240621P00330000 | 2023-05-31 3:44PM EDT | 2024-06-21 | 41.75 | 42.45 | 44.10 | +3.53 | +9.24% | 14,681 | 14,936 | 45.48% |
| NVDA250117P00330000 | 2023-05-31 2:45PM EDT | 2025-01-17 | 53.85 | 50.70 | 57.20 | +5.10 | +10.46% | 56 | 257 | 44.41% |
| NVDA250620P00330000 | 2023-05-31 10:29AM EDT | 2025-06-20 | 58.26 | 56.65 | 64.65 | +2.03 | +3.61% | 4 | 25 | 43.55% |
| NVDA251219P00330000 | 2023-05-31 3:18PM EDT | 2025-12-19 | 65.43 | 65.10 | 67.70 | +4.66 | +7.67% | 13,331 | 0 | 40.54% |
