NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00370000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 11.50 | 11.05 | 12.90 | -19.76 | -63.21% | 1,194 | 0 | 63.65% |
| NVDA230609C00370000 | 2023-05-31 3:55PM EDT | 2023-06-09 | 17.35 | 15.95 | 18.45 | -17.51 | -50.23% | 525 | 561 | 53.74% |
| NVDA230616C00370000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 20.84 | 19.60 | 22.05 | -15.98 | -43.40% | 960 | 1,516 | 52.23% |
| NVDA230623C00370000 | 2023-05-31 3:51PM EDT | 2023-06-23 | 25.09 | 22.50 | 23.90 | -14.07 | -35.93% | 51 | 187 | 50.03% |
| NVDA230630C00370000 | 2023-05-31 3:45PM EDT | 2023-06-30 | 28.50 | 25.40 | 26.70 | -14.31 | -33.43% | 123 | 345 | 50.57% |
| NVDA230707C00370000 | 2023-05-31 3:51PM EDT | 2023-07-07 | 29.50 | 25.55 | 29.30 | -13.78 | -31.84% | 58 | 45 | 52.47% |
| NVDA230721C00370000 | 2023-05-31 3:57PM EDT | 2023-07-21 | 32.00 | 30.65 | 33.60 | -16.92 | -34.59% | 126 | 2,546 | 52.49% |
| NVDA230818C00370000 | 2023-05-31 3:55PM EDT | 2023-08-18 | 39.49 | 37.45 | 40.40 | -15.94 | -28.76% | 122 | 553 | 52.07% |
| NVDA230915C00370000 | 2023-05-31 3:20PM EDT | 2023-09-15 | 50.42 | 49.85 | 51.20 | -14.48 | -22.31% | 47 | 1,978 | 57.43% |
| NVDA231020C00370000 | 2023-05-31 3:54PM EDT | 2023-10-20 | 57.73 | 54.10 | 57.10 | -21.97 | -27.57% | 43 | 239 | 55.39% |
| NVDA231117C00370000 | 2023-05-31 10:08AM EDT | 2023-11-17 | 70.00 | 60.95 | 63.95 | -9.35 | -11.78% | 9 | 107 | 57.48% |
| NVDA231215C00370000 | 2023-05-31 1:14PM EDT | 2023-12-15 | 68.59 | 65.05 | 67.30 | -11.96 | -14.85% | 18 | 476 | 56.72% |
| NVDA240119C00370000 | 2023-05-31 2:08PM EDT | 2024-01-19 | 75.45 | 69.15 | 71.20 | -9.70 | -11.39% | 147 | 2,559 | 55.72% |
| NVDA240315C00370000 | 2023-05-31 3:33PM EDT | 2024-03-15 | 81.35 | 75.25 | 80.25 | -12.63 | -13.44% | 83 | 203 | 55.90% |
| NVDA240621C00370000 | 2023-05-31 3:51PM EDT | 2024-06-21 | 88.47 | 86.05 | 90.90 | -15.03 | -14.52% | 44 | 3,220 | 55.55% |
| NVDA250117C00370000 | 2023-05-31 3:57PM EDT | 2025-01-17 | 107.08 | 103.90 | 110.00 | -16.24 | -13.17% | 5 | 364 | 54.91% |
| NVDA250620C00370000 | 2023-05-31 3:41PM EDT | 2025-06-20 | 122.99 | 114.35 | 121.35 | -12.88 | -9.48% | 1 | 56 | 54.41% |
| NVDA251219C00370000 | 2023-05-31 3:52PM EDT | 2025-12-19 | 131.80 | 124.95 | 133.00 | -14.58 | -9.96% | 2 | 184 | 53.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00370000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 2.70 | 2.49 | 2.75 | +2.15 | +390.91% | 20,839 | 6,906 | 53.15% |
| NVDA230609P00370000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 7.60 | 7.00 | 7.90 | +4.70 | +162.07% | 5,313 | 1,609 | 49.49% |
| NVDA230616P00370000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 10.80 | 10.90 | 11.50 | +5.35 | +98.17% | 4,251 | 3,483 | 49.01% |
| NVDA230623P00370000 | 2023-05-31 3:55PM EDT | 2023-06-23 | 13.00 | 12.65 | 13.30 | +5.71 | +78.33% | 579 | 406 | 45.80% |
| NVDA230630P00370000 | 2023-05-31 3:58PM EDT | 2023-06-30 | 15.30 | 15.20 | 15.55 | +6.10 | +66.30% | 627 | 681 | 45.45% |
| NVDA230707P00370000 | 2023-05-31 3:13PM EDT | 2023-07-07 | 15.40 | 16.70 | 17.20 | +4.70 | +43.93% | 111 | 265 | 44.46% |
| NVDA230721P00370000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 20.60 | 20.45 | 20.80 | +6.44 | +45.48% | 648 | 761 | 44.41% |
| NVDA230818P00370000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 26.20 | 26.40 | 28.05 | +6.25 | +31.33% | 347 | 0 | 46.24% |
| NVDA230915P00370000 | 2023-05-31 3:59PM EDT | 2023-09-15 | 35.94 | 34.65 | 36.35 | +7.09 | +24.58% | 227 | 471 | 50.13% |
| NVDA231020P00370000 | 2023-05-31 3:57PM EDT | 2023-10-20 | 40.17 | 38.95 | 40.65 | +6.85 | +20.56% | 48 | 227 | 48.20% |
| NVDA231117P00370000 | 2023-05-31 3:38PM EDT | 2023-11-17 | 44.50 | 44.40 | 45.25 | +6.00 | +15.58% | 95 | 209 | 48.63% |
| NVDA231215P00370000 | 2023-05-31 3:52PM EDT | 2023-12-15 | 46.45 | 46.90 | 47.70 | +5.71 | +14.02% | 47 | 244 | 47.33% |
| NVDA240119P00370000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 50.00 | 48.45 | 50.65 | +6.49 | +14.92% | 225 | 1,542 | 46.15% |
| NVDA240315P00370000 | 2023-05-31 3:31PM EDT | 2024-03-15 | 52.90 | 54.40 | 55.70 | +4.34 | +8.94% | 10 | 0 | 45.32% |
| NVDA240621P00370000 | 2023-05-31 1:35PM EDT | 2024-06-21 | 59.26 | 60.95 | 62.60 | +4.71 | +8.63% | 16 | 0 | 43.77% |
| NVDA250117P00370000 | 2023-05-31 12:39PM EDT | 2025-01-17 | 71.40 | 69.55 | 76.25 | +5.02 | +7.56% | 29 | 100 | 42.63% |
| NVDA250620P00370000 | 2023-05-31 3:18PM EDT | 2025-06-20 | 79.00 | 76.25 | 83.45 | +0.88 | +1.13% | 1 | 3 | 41.52% |
| NVDA251219P00370000 | 2023-05-30 12:01PM EDT | 2025-12-19 | 79.95 | 82.20 | 89.65 | 0.00 | - | 5 | 136 | 39.98% |
