NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00350000 | 2023-06-02 3:57PM EDT | 2023-06-02 | 43.75 | 42.20 | 44.10 | -3.11 | -6.64% | 650 | 3,528 | 147.85% |
| NVDA230609C00350000 | 2023-06-02 3:54PM EDT | 2023-06-09 | 43.58 | 42.10 | 45.10 | -4.42 | -9.21% | 253 | 1,386 | 63.78% |
| NVDA230616C00350000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 45.14 | 44.00 | 46.55 | -2.76 | -5.76% | 398 | 9,774 | 55.71% |
| NVDA230623C00350000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 46.81 | 46.00 | 47.25 | -2.44 | -4.95% | 26 | 424 | 49.17% |
| NVDA230630C00350000 | 2023-06-02 3:57PM EDT | 2023-06-30 | 48.73 | 47.10 | 49.75 | -2.92 | -5.65% | 28 | 867 | 51.66% |
| NVDA230707C00350000 | 2023-06-02 9:42AM EDT | 2023-07-07 | 56.22 | 48.60 | 51.15 | +4.47 | +8.64% | 10 | 79 | 50.42% |
| NVDA230721C00350000 | 2023-06-02 3:36PM EDT | 2023-07-21 | 53.15 | 52.10 | 54.55 | -4.83 | -8.33% | 137 | 4,458 | 50.61% |
| NVDA230818C00350000 | 2023-06-02 3:38PM EDT | 2023-08-18 | 59.65 | 59.05 | 59.80 | -4.40 | -6.87% | 52 | 3,930 | 49.55% |
| NVDA230915C00350000 | 2023-06-02 3:11PM EDT | 2023-09-15 | 69.50 | 68.95 | 71.05 | -3.50 | -4.79% | 60 | 18,237 | 56.72% |
| NVDA231020C00350000 | 2023-06-02 2:28PM EDT | 2023-10-20 | 74.65 | 74.65 | 76.45 | -4.65 | -5.86% | 19 | 552 | 55.70% |
| NVDA231117C00350000 | 2023-06-02 2:04PM EDT | 2023-11-17 | 81.09 | 79.25 | 83.20 | -4.51 | -5.27% | 3 | 675 | 56.90% |
| NVDA231215C00350000 | 2023-06-02 2:02PM EDT | 2023-12-15 | 85.78 | 84.35 | 86.35 | -0.70 | -0.81% | 4 | 402 | 56.74% |
| NVDA240119C00350000 | 2023-06-02 3:23PM EDT | 2024-01-19 | 90.00 | 88.70 | 90.45 | -4.00 | -4.26% | 66 | 7,838 | 56.09% |
| NVDA240315C00350000 | 2023-06-02 3:02PM EDT | 2024-03-15 | 96.78 | 96.15 | 98.15 | +2.96 | +3.15% | 2 | 211 | 56.45% |
| NVDA240621C00350000 | 2023-06-02 3:04PM EDT | 2024-06-21 | 107.00 | 107.50 | 108.65 | -5.49 | -4.88% | 6 | 910 | 56.38% |
| NVDA250117C00350000 | 2023-06-02 2:55PM EDT | 2025-01-17 | 125.50 | 124.65 | 128.45 | -3.35 | -2.60% | 36 | 1,018 | 55.83% |
| NVDA250620C00350000 | 2023-06-02 2:36PM EDT | 2025-06-20 | 138.35 | 136.60 | 140.85 | +3.35 | +2.48% | 21 | 158 | 56.01% |
| NVDA251219C00350000 | 2023-06-02 3:57PM EDT | 2025-12-19 | 150.68 | 146.65 | 154.90 | -1.32 | -0.87% | 23 | 226 | 55.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00350000 | 2023-06-02 3:46PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,898 | 9,404 | 73.44% |
| NVDA230609P00350000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.27 | 0.27 | 0.28 | -0.23 | -46.00% | 4,899 | 3,796 | 42.19% |
| NVDA230616P00350000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.22 | 1.21 | 1.31 | -0.54 | -30.68% | 2,656 | 9,337 | 42.60% |
| NVDA230623P00350000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 2.25 | 2.06 | 2.66 | -0.65 | -22.41% | 551 | 779 | 42.98% |
| NVDA230630P00350000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 3.60 | 3.50 | 3.70 | -0.77 | -17.62% | 388 | 1,474 | 41.75% |
| NVDA230707P00350000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 4.75 | 4.55 | 5.20 | -0.76 | -13.79% | 241 | 0 | 42.46% |
| NVDA230721P00350000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 7.55 | 7.50 | 7.80 | -0.68 | -8.26% | 972 | 3,394 | 42.60% |
| NVDA230818P00350000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 12.63 | 12.50 | 12.80 | -0.72 | -5.39% | 191 | 728 | 43.21% |
| NVDA230915P00350000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 21.50 | 21.30 | 21.65 | -0.55 | -2.49% | 376 | 3,397 | 49.75% |
| NVDA231020P00350000 | 2023-06-02 3:03PM EDT | 2023-10-20 | 25.50 | 24.80 | 25.65 | -0.50 | -1.92% | 162 | 362 | 47.92% |
| NVDA231117P00350000 | 2023-06-02 3:50PM EDT | 2023-11-17 | 30.00 | 28.60 | 30.35 | -0.50 | -1.64% | 46 | 149 | 48.83% |
| NVDA231215P00350000 | 2023-06-02 3:30PM EDT | 2023-12-15 | 32.70 | 32.45 | 33.00 | -0.30 | -0.91% | 50 | 762 | 47.85% |
| NVDA240119P00350000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 35.50 | 35.30 | 35.80 | -0.50 | -1.39% | 50 | 994 | 46.63% |
| NVDA240315P00350000 | 2023-06-02 3:34PM EDT | 2024-03-15 | 40.47 | 39.35 | 40.80 | -3.23 | -7.39% | 37 | 128 | 45.91% |
| NVDA240621P00350000 | 2023-06-02 2:43PM EDT | 2024-06-21 | 47.26 | 46.75 | 47.50 | +0.69 | +1.48% | 17 | 588 | 44.33% |
| NVDA250117P00350000 | 2023-06-02 1:28PM EDT | 2025-01-17 | 58.30 | 56.65 | 59.50 | -0.15 | -0.26% | 26 | 591 | 42.41% |
| NVDA250620P00350000 | 2023-05-30 11:11AM EDT | 2025-06-20 | 65.50 | 64.50 | 68.00 | +2.05 | +3.23% | 1 | 69 | 42.08% |
| NVDA251219P00350000 | 2023-06-02 3:06PM EDT | 2025-12-19 | 72.45 | 69.00 | 75.00 | -1.13 | -1.54% | 16 | 228 | 40.91% |
