NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00360000 | 2023-06-02 3:41PM EDT | 2023-06-02 | 33.00 | 32.70 | 33.90 | -6.50 | -16.46% | 242 | 741 | 68.36% |
| NVDA230609C00360000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 34.20 | 33.80 | 35.50 | -3.90 | -10.24% | 310 | 886 | 55.54% |
| NVDA230616C00360000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 36.59 | 35.85 | 36.85 | -3.21 | -8.07% | 124 | 2,378 | 47.80% |
| NVDA230623C00360000 | 2023-06-02 2:04PM EDT | 2023-06-23 | 37.91 | 36.95 | 39.60 | -5.79 | -13.25% | 10 | 460 | 49.85% |
| NVDA230630C00360000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 40.45 | 40.00 | 40.95 | -6.70 | -14.21% | 33 | 320 | 47.47% |
| NVDA230707C00360000 | 2023-06-02 3:44PM EDT | 2023-07-07 | 41.50 | 41.30 | 42.75 | -7.51 | -15.32% | 6 | 45 | 47.27% |
| NVDA230721C00360000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 45.84 | 45.40 | 46.80 | -5.01 | -9.85% | 64 | 2,209 | 48.57% |
| NVDA230818C00360000 | 2023-06-02 11:57AM EDT | 2023-08-18 | 55.85 | 52.55 | 53.65 | -1.15 | -2.02% | 30 | 1,014 | 49.79% |
| NVDA230915C00360000 | 2023-06-02 3:51PM EDT | 2023-09-15 | 63.90 | 63.00 | 64.45 | -5.10 | -7.39% | 24 | 5,736 | 56.00% |
| NVDA231020C00360000 | 2023-06-01 2:15PM EDT | 2023-10-20 | 74.90 | 69.05 | 70.40 | 0.00 | - | 37 | 384 | 55.32% |
| NVDA231117C00360000 | 2023-06-02 2:08PM EDT | 2023-11-17 | 75.02 | 73.75 | 78.30 | -6.15 | -7.58% | 2 | 304 | 56.99% |
| NVDA231215C00360000 | 2023-06-02 2:02PM EDT | 2023-12-15 | 80.18 | 78.40 | 80.45 | -4.50 | -5.31% | 16 | 224 | 56.01% |
| NVDA240119C00360000 | 2023-06-02 2:57PM EDT | 2024-01-19 | 83.33 | 82.65 | 85.00 | -5.52 | -6.21% | 124 | 1,579 | 55.45% |
| NVDA240315C00360000 | 2023-06-01 12:24PM EDT | 2024-03-15 | 94.30 | 90.45 | 92.75 | 0.00 | - | 3 | 424 | 55.87% |
| NVDA240621C00360000 | 2023-06-01 1:38PM EDT | 2024-06-21 | 105.58 | 100.95 | 103.85 | 0.00 | - | 6 | 476 | 55.61% |
| NVDA250117C00360000 | 2023-06-02 1:38PM EDT | 2025-01-17 | 122.10 | 119.70 | 123.00 | -1.86 | -1.50% | 8 | 272 | 55.25% |
| NVDA250620C00360000 | 2023-06-02 12:23PM EDT | 2025-06-20 | 135.47 | 132.35 | 135.80 | -11.69 | -7.94% | 4 | 143 | 55.64% |
| NVDA251219C00360000 | 2023-06-02 3:57PM EDT | 2025-12-19 | 146.42 | 142.50 | 150.50 | -4.23 | -2.81% | 19 | 398 | 55.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00360000 | 2023-06-02 3:42PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,081 | 8,051 | 56.25% |
| NVDA230609P00360000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.59 | 0.59 | 0.65 | -0.42 | -41.58% | 6,033 | 2,605 | 39.82% |
| NVDA230616P00360000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 2.25 | 2.08 | 2.35 | -0.70 | -23.73% | 1,512 | 13,896 | 41.26% |
| NVDA230623P00360000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 3.74 | 3.65 | 4.05 | -0.78 | -17.26% | 481 | 387 | 41.38% |
| NVDA230630P00360000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 5.40 | 5.40 | 6.00 | -0.87 | -13.88% | 239 | 972 | 42.41% |
| NVDA230707P00360000 | 2023-06-02 3:53PM EDT | 2023-07-07 | 6.85 | 6.30 | 6.95 | -0.85 | -11.04% | 70 | 260 | 40.67% |
| NVDA230721P00360000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 10.05 | 9.95 | 10.25 | -0.90 | -8.22% | 696 | 1,539 | 41.77% |
| NVDA230818P00360000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 15.67 | 15.65 | 15.90 | -0.85 | -5.15% | 61 | 628 | 42.73% |
| NVDA230915P00360000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 25.20 | 25.05 | 25.35 | -0.20 | -0.79% | 157 | 942 | 49.33% |
| NVDA231020P00360000 | 2023-06-02 3:39PM EDT | 2023-10-20 | 29.30 | 29.20 | 29.55 | -0.95 | -3.14% | 30 | 400 | 47.55% |
| NVDA231117P00360000 | 2023-06-02 1:19PM EDT | 2023-11-17 | 34.30 | 31.70 | 34.45 | +0.50 | +1.48% | 18 | 0 | 48.49% |
| NVDA231215P00360000 | 2023-06-02 1:28PM EDT | 2023-12-15 | 36.57 | 35.80 | 37.60 | +0.17 | +0.47% | 384 | 0 | 47.91% |
| NVDA240119P00360000 | 2023-06-02 11:52AM EDT | 2024-01-19 | 39.57 | 39.45 | 40.00 | +0.33 | +0.84% | 17 | 508 | 46.25% |
| NVDA240315P00360000 | 2023-06-02 1:49PM EDT | 2024-03-15 | 44.73 | 44.20 | 45.15 | +0.93 | +2.12% | 27 | 308 | 45.55% |
| NVDA240621P00360000 | 2023-06-02 3:40PM EDT | 2024-06-21 | 51.38 | 50.85 | 52.20 | +0.78 | +1.54% | 7 | 63 | 44.12% |
| NVDA250117P00360000 | 2023-06-02 10:35AM EDT | 2025-01-17 | 63.68 | 62.45 | 65.60 | +1.48 | +2.38% | 2 | 188 | 42.84% |
| NVDA250620P00360000 | 2023-05-26 12:51PM EDT | 2025-06-20 | 70.10 | 67.95 | 74.10 | 0.00 | - | 5,416 | 1,623 | 42.36% |
| NVDA251219P00360000 | 2023-05-31 11:20AM EDT | 2025-12-19 | 79.17 | 73.40 | 80.60 | 0.00 | - | 1 | 0 | 40.88% |
