NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00375000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 8.35 | 7.65 | 9.30 | -19.65 | -70.18% | 1,694 | 829 | 59.99% |
| NVDA230609C00375000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 14.09 | 13.75 | 15.35 | -15.56 | -52.48% | 1,231 | 638 | 54.31% |
| NVDA230616C00375000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 18.50 | 17.50 | 18.40 | -14.65 | -44.19% | 1,355 | 2,894 | 51.59% |
| NVDA230707C00375000 | 2023-05-31 3:59PM EDT | 2023-07-07 | 26.65 | 24.05 | 26.45 | -14.45 | -35.16% | 19 | 33 | 51.77% |
| NVDA230721C00375000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 29.56 | 28.80 | 30.70 | -16.25 | -35.47% | 107 | 1,777 | 50.00% |
| NVDA230818C00375000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 38.35 | 35.95 | 38.20 | -12.86 | -25.11% | 45 | 920 | 50.72% |
| NVDA230915C00375000 | 2023-05-31 3:58PM EDT | 2023-09-15 | 48.10 | 46.20 | 49.35 | -15.80 | -24.73% | 38 | 2,651 | 56.86% |
| NVDA231020C00375000 | 2023-05-31 3:59PM EDT | 2023-10-20 | 53.95 | 52.10 | 54.00 | -14.25 | -20.89% | 63 | 213 | 55.06% |
| NVDA231117C00375000 | 2023-05-31 3:59PM EDT | 2023-11-17 | 60.38 | 57.95 | 60.95 | -15.50 | -20.43% | 13 | 170 | 56.67% |
| NVDA231215C00375000 | 2023-05-31 11:21AM EDT | 2023-12-15 | 69.25 | 62.45 | 64.70 | -9.65 | -12.23% | 5 | 220 | 56.31% |
| NVDA240119C00375000 | 2023-05-31 3:57PM EDT | 2024-01-19 | 67.92 | 66.20 | 68.90 | -15.13 | -18.22% | 46 | 2,147 | 55.30% |
| NVDA240315C00375000 | 2023-05-31 9:46AM EDT | 2024-03-15 | 79.95 | 73.05 | 78.15 | -10.25 | -11.36% | 3 | 114 | 55.84% |
| NVDA240621C00375000 | 2023-05-31 1:33PM EDT | 2024-06-21 | 90.92 | 83.45 | 89.25 | -10.70 | -10.53% | 10 | 450 | 55.45% |
| NVDA250117C00375000 | 2023-05-31 3:55PM EDT | 2025-01-17 | 104.70 | 99.85 | 107.65 | -23.69 | -18.45% | 6 | 833 | 54.16% |
| NVDA250620C00375000 | 2023-05-30 1:47PM EDT | 2025-06-20 | 134.57 | 112.25 | 119.05 | 0.00 | - | 5 | 160 | 54.20% |
| NVDA251219C00375000 | 2023-05-31 2:55PM EDT | 2025-12-19 | 132.25 | 125.90 | 130.40 | -12.79 | -8.82% | 30 | 354 | 54.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00375000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 4.55 | 4.25 | 4.55 | +3.66 | +411.24% | 19,887 | 6,635 | 53.22% |
| NVDA230609P00375000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 9.68 | 9.45 | 10.00 | +5.93 | +158.13% | 7,657 | 2,367 | 49.15% |
| NVDA230616P00375000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 13.30 | 12.85 | 13.60 | +6.56 | +97.33% | 3,288 | 0 | 48.37% |
| NVDA230707P00375000 | 2023-05-31 3:57PM EDT | 2023-07-07 | 19.05 | 18.80 | 19.55 | +6.47 | +51.43% | 96 | 187 | 44.31% |
| NVDA230721P00375000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 22.90 | 22.80 | 23.75 | +7.02 | +44.21% | 518 | 995 | 45.25% |
| NVDA230818P00375000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 29.00 | 28.05 | 29.80 | +7.00 | +31.82% | 274 | 0 | 45.06% |
| NVDA230915P00375000 | 2023-05-31 3:33PM EDT | 2023-09-15 | 36.10 | 38.25 | 38.85 | +4.90 | +15.71% | 221 | 425 | 49.93% |
| NVDA231020P00375000 | 2023-05-31 10:28AM EDT | 2023-10-20 | 42.67 | 42.40 | 43.85 | +6.87 | +19.19% | 23 | 222 | 48.74% |
| NVDA231117P00375000 | 2023-05-31 3:53PM EDT | 2023-11-17 | 46.25 | 46.40 | 47.75 | +6.72 | +17.00% | 188 | 603 | 48.40% |
| NVDA231215P00375000 | 2023-05-31 3:53PM EDT | 2023-12-15 | 48.95 | 49.45 | 50.50 | +7.07 | +16.88% | 144 | 577 | 47.37% |
| NVDA240119P00375000 | 2023-05-31 2:20PM EDT | 2024-01-19 | 52.77 | 52.30 | 53.35 | +6.95 | +15.17% | 106 | 866 | 46.08% |
| NVDA240315P00375000 | 2023-05-31 12:28PM EDT | 2024-03-15 | 57.60 | 56.95 | 58.15 | +7.85 | +15.78% | 3 | 137 | 45.04% |
| NVDA240621P00375000 | 2023-05-31 12:59PM EDT | 2024-06-21 | 63.20 | 63.45 | 64.90 | +6.15 | +10.78% | 21 | 276 | 43.39% |
| NVDA250117P00375000 | 2023-05-31 9:35AM EDT | 2025-01-17 | 71.00 | 72.30 | 78.90 | +2.00 | +2.90% | 4 | 138 | 42.45% |
| NVDA250620P00375000 | 2023-05-25 11:29AM EDT | 2025-06-20 | 78.00 | 78.75 | 86.15 | 0.00 | - | 56 | 45 | 41.36% |
| NVDA251219P00375000 | 2023-05-31 11:33AM EDT | 2025-12-19 | 87.00 | 84.65 | 90.00 | +6.00 | +7.41% | 1 | 340 | 38.79% |
