NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00340000 | 2023-05-31 3:52PM EDT | 2023-06-02 | 41.55 | 37.15 | 40.85 | -18.69 | -31.03% | 147 | 1,522 | 93.55% |
| NVDA230609C00340000 | 2023-05-31 2:49PM EDT | 2023-06-09 | 46.86 | 39.40 | 42.55 | -16.14 | -25.62% | 66 | 525 | 63.82% |
| NVDA230616C00340000 | 2023-05-31 3:44PM EDT | 2023-06-16 | 45.05 | 41.90 | 44.45 | -18.10 | -28.66% | 139 | 16,027 | 59.47% |
| NVDA230623C00340000 | 2023-05-31 3:57PM EDT | 2023-06-23 | 44.16 | 43.40 | 45.30 | -19.62 | -30.76% | 12 | 624 | 54.19% |
| NVDA230630C00340000 | 2023-05-31 3:19PM EDT | 2023-06-30 | 49.28 | 45.40 | 47.55 | -16.01 | -24.52% | 17 | 958 | 54.25% |
| NVDA230707C00340000 | 2023-05-31 3:54PM EDT | 2023-07-07 | 49.34 | 46.30 | 49.75 | -18.07 | -26.81% | 3 | 9 | 53.09% |
| NVDA230721C00340000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 51.30 | 50.10 | 52.45 | -17.99 | -25.96% | 382 | 8,102 | 52.47% |
| NVDA230818C00340000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 57.70 | 55.20 | 58.65 | -17.85 | -23.63% | 42 | 571 | 51.79% |
| NVDA230915C00340000 | 2023-05-31 2:38PM EDT | 2023-09-15 | 71.00 | 66.15 | 68.40 | -13.30 | -15.78% | 39 | 2,602 | 59.03% |
| NVDA231020C00340000 | 2023-05-31 12:28PM EDT | 2023-10-20 | 75.56 | 71.40 | 73.90 | -14.79 | -16.37% | 5 | 399 | 57.66% |
| NVDA231117C00340000 | 2023-05-31 2:33PM EDT | 2023-11-17 | 78.71 | 77.25 | 79.90 | -26.49 | -25.18% | 4 | 468 | 59.12% |
| NVDA231215C00340000 | 2023-05-31 3:09PM EDT | 2023-12-15 | 83.00 | 80.65 | 83.20 | -15.72 | -15.92% | 6 | 180 | 58.14% |
| NVDA240119C00340000 | 2023-05-31 3:56PM EDT | 2024-01-19 | 86.25 | 85.00 | 87.25 | -17.85 | -17.15% | 195 | 4,365 | 57.47% |
| NVDA240315C00340000 | 2023-05-31 1:04PM EDT | 2024-03-15 | 95.72 | 91.15 | 95.80 | -13.33 | -12.22% | 7 | 137 | 57.69% |
| NVDA240621C00340000 | 2023-05-31 12:30PM EDT | 2024-06-21 | 106.00 | 101.25 | 106.35 | -11.44 | -9.74% | 20 | 404 | 57.27% |
| NVDA250117C00340000 | 2023-05-31 1:26PM EDT | 2025-01-17 | 125.00 | 118.10 | 123.80 | -14.33 | -10.28% | 6 | 678 | 56.13% |
| NVDA250620C00340000 | 2023-05-31 1:50PM EDT | 2025-06-20 | 137.88 | 127.95 | 135.70 | -0.31 | -0.22% | 1 | 86 | 55.79% |
| NVDA251219C00340000 | 2023-05-30 12:26PM EDT | 2025-12-19 | 165.00 | 138.20 | 145.80 | 0.00 | - | 3 | 138 | 54.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00340000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.08 | 0.07 | 0.10 | 0.00 | - | 3,092 | 0 | 65.63% |
| NVDA230609P00340000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 1.15 | 1.09 | 1.19 | +0.63 | +121.15% | 1,493 | 1,318 | 50.17% |
| NVDA230616P00340000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 2.95 | 2.89 | 3.05 | +1.54 | +109.22% | 2,302 | 8,369 | 50.26% |
| NVDA230623P00340000 | 2023-05-31 3:57PM EDT | 2023-06-23 | 4.20 | 4.10 | 4.35 | +2.03 | +93.55% | 170 | 590 | 47.62% |
| NVDA230630P00340000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 5.70 | 5.60 | 5.85 | +2.44 | +74.85% | 291 | 809 | 46.92% |
| NVDA230707P00340000 | 2023-05-31 3:17PM EDT | 2023-07-07 | 5.90 | 6.75 | 7.05 | +1.61 | +37.53% | 167 | 424 | 45.78% |
| NVDA230721P00340000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 9.65 | 9.75 | 10.00 | +3.15 | +48.46% | 525 | 1,576 | 45.95% |
| NVDA230818P00340000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 14.55 | 14.75 | 15.00 | +3.58 | +32.63% | 190 | 569 | 45.74% |
| NVDA230915P00340000 | 2023-05-31 3:54PM EDT | 2023-09-15 | 22.70 | 23.00 | 23.95 | +4.40 | +24.04% | 103 | 1,006 | 51.44% |
| NVDA231020P00340000 | 2023-05-31 3:55PM EDT | 2023-10-20 | 27.00 | 26.80 | 27.45 | +5.00 | +22.73% | 100 | 389 | 49.47% |
| NVDA231117P00340000 | 2023-05-31 3:50PM EDT | 2023-11-17 | 29.60 | 31.00 | 31.65 | +4.35 | +17.23% | 59 | 281 | 49.81% |
| NVDA231215P00340000 | 2023-05-31 3:54PM EDT | 2023-12-15 | 33.50 | 33.35 | 34.30 | +4.95 | +17.34% | 10 | 121 | 48.83% |
| NVDA240119P00340000 | 2023-05-31 3:35PM EDT | 2024-01-19 | 36.50 | 36.10 | 36.95 | +5.19 | +16.58% | 133 | 841 | 47.48% |
| NVDA240315P00340000 | 2023-05-31 3:45PM EDT | 2024-03-15 | 39.38 | 40.50 | 41.75 | +3.60 | +10.06% | 11 | 87 | 46.62% |
| NVDA240621P00340000 | 2023-05-31 3:20PM EDT | 2024-06-21 | 46.40 | 46.95 | 48.40 | +4.80 | +11.54% | 284 | 102 | 45.05% |
| NVDA250117P00340000 | 2023-05-31 12:58PM EDT | 2025-01-17 | 57.31 | 54.95 | 60.95 | +4.26 | +8.03% | 2 | 0 | 43.52% |
| NVDA250620P00340000 | 2023-05-31 9:45AM EDT | 2025-06-20 | 59.45 | 61.75 | 68.85 | -35.71 | -37.53% | 2 | 17 | 42.90% |
| NVDA251219P00340000 | 2023-05-30 3:37PM EDT | 2025-12-19 | 67.18 | 67.35 | 74.35 | 0.00 | - | 1 | 9 | 41.06% |
