NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00380000 | 2023-06-02 3:59PM EDT | 2023-06-02 | 13.40 | 12.85 | 14.10 | -3.40 | -20.24% | 1,646 | 4,264 | 59.67% |
| NVDA230609C00380000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 17.20 | 16.80 | 17.25 | -3.80 | -18.10% | 1,195 | 2,969 | 39.94% |
| NVDA230616C00380000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 20.99 | 20.80 | 21.20 | -5.21 | -19.89% | 555 | 3,889 | 43.33% |
| NVDA230623C00380000 | 2023-06-02 2:45PM EDT | 2023-06-23 | 23.42 | 23.20 | 24.35 | -4.76 | -16.89% | 115 | 358 | 44.63% |
| NVDA230630C00380000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 26.50 | 26.00 | 26.65 | -4.85 | -15.47% | 108 | 594 | 44.40% |
| NVDA230707C00380000 | 2023-06-02 3:29PM EDT | 2023-07-07 | 28.65 | 27.90 | 29.35 | -4.35 | -13.18% | 35 | 469 | 45.63% |
| NVDA230721C00380000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 33.35 | 32.60 | 33.70 | -4.10 | -10.95% | 203 | 1,547 | 46.54% |
| NVDA230818C00380000 | 2023-06-02 2:15PM EDT | 2023-08-18 | 40.98 | 39.90 | 41.65 | -4.27 | -9.44% | 398 | 1,190 | 48.64% |
| NVDA230915C00380000 | 2023-06-02 2:39PM EDT | 2023-09-15 | 52.50 | 51.40 | 53.15 | -4.16 | -7.34% | 29 | 805 | 54.73% |
| NVDA231020C00380000 | 2023-06-02 2:40PM EDT | 2023-10-20 | 58.00 | 57.80 | 59.40 | -4.35 | -6.98% | 165 | 406 | 54.18% |
| NVDA231117C00380000 | 2023-06-02 3:50PM EDT | 2023-11-17 | 65.19 | 63.10 | 67.55 | -4.06 | -5.86% | 6 | 294 | 56.02% |
| NVDA231215C00380000 | 2023-06-02 2:50PM EDT | 2023-12-15 | 68.90 | 67.85 | 69.75 | -3.30 | -4.57% | 9 | 528 | 55.03% |
| NVDA240119C00380000 | 2023-06-02 2:52PM EDT | 2024-01-19 | 73.74 | 72.60 | 74.50 | -3.66 | -4.73% | 19 | 4,077 | 54.67% |
| NVDA240315C00380000 | 2023-06-02 2:28PM EDT | 2024-03-15 | 80.68 | 79.60 | 82.75 | -2.99 | -3.57% | 4 | 1,401 | 54.80% |
| NVDA240621C00380000 | 2023-06-02 12:53PM EDT | 2024-06-21 | 94.25 | 91.40 | 93.40 | -1.50 | -1.57% | 22 | 471 | 54.67% |
| NVDA250117C00380000 | 2023-06-02 2:22PM EDT | 2025-01-17 | 111.40 | 110.40 | 113.70 | +5.16 | +4.86% | 4 | 1,066 | 54.49% |
| NVDA250620C00380000 | 2023-06-02 12:21PM EDT | 2025-06-20 | 125.18 | 120.05 | 127.75 | +5.68 | +4.75% | 22 | 139 | 54.32% |
| NVDA251219C00380000 | 2023-06-02 3:59PM EDT | 2025-12-19 | 137.84 | 134.00 | 141.65 | -0.16 | -0.12% | 39 | 354 | 54.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00380000 | 2023-06-02 3:52PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 11,140 | 9,605 | 25.78% |
| NVDA230609P00380000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 3.40 | 3.35 | 3.40 | -0.63 | -15.63% | 11,272 | 4,429 | 36.90% |
| NVDA230616P00380000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 6.95 | 6.90 | 7.10 | -0.80 | -10.32% | 2,031 | 3,301 | 40.45% |
| NVDA230623P00380000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 9.15 | 8.85 | 9.80 | -0.80 | -8.04% | 249 | 717 | 41.07% |
| NVDA230630P00380000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 11.43 | 11.50 | 11.70 | -0.97 | -7.82% | 557 | 945 | 40.38% |
| NVDA230707P00380000 | 2023-06-02 3:38PM EDT | 2023-07-07 | 13.48 | 12.95 | 13.55 | -0.62 | -4.40% | 114 | 241 | 40.23% |
| NVDA230721P00380000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 17.03 | 17.00 | 17.30 | -0.57 | -3.24% | 255 | 1,257 | 40.92% |
| NVDA230818P00380000 | 2023-06-02 3:46PM EDT | 2023-08-18 | 23.42 | 22.80 | 23.65 | -0.48 | -2.01% | 85 | 884 | 41.89% |
| NVDA230915P00380000 | 2023-06-02 2:47PM EDT | 2023-09-15 | 33.87 | 33.60 | 34.00 | -0.03 | -0.09% | 55 | 1,746 | 48.62% |
| NVDA231020P00380000 | 2023-06-02 2:14PM EDT | 2023-10-20 | 39.00 | 38.05 | 38.40 | +0.95 | +2.50% | 12 | 320 | 46.83% |
| NVDA231117P00380000 | 2023-06-02 3:10PM EDT | 2023-11-17 | 43.29 | 42.30 | 43.45 | -0.10 | -0.23% | 54 | 335 | 47.67% |
| NVDA231215P00380000 | 2023-06-02 2:30PM EDT | 2023-12-15 | 46.34 | 45.75 | 46.85 | +0.29 | +0.63% | 23 | 477 | 47.22% |
| NVDA240119P00380000 | 2023-06-02 2:33PM EDT | 2024-01-19 | 48.94 | 47.80 | 49.45 | -0.06 | -0.12% | 80 | 933 | 45.67% |
| NVDA240315P00380000 | 2023-06-02 2:24PM EDT | 2024-03-15 | 54.18 | 53.50 | 54.50 | +0.98 | +1.84% | 4 | 329 | 44.76% |
| NVDA240621P00380000 | 2023-06-02 11:50AM EDT | 2024-06-21 | 61.15 | 60.70 | 61.45 | +0.05 | +0.08% | 6 | 292 | 43.16% |
| NVDA250117P00380000 | 2023-06-01 12:39PM EDT | 2025-01-17 | 71.87 | 72.20 | 74.45 | 0.00 | - | 14 | 634 | 41.56% |
| NVDA250620P00380000 | 2023-06-01 9:30AM EDT | 2025-06-20 | 84.00 | 79.20 | 82.60 | 0.00 | - | 3 | 19 | 40.89% |
| NVDA251219P00380000 | 2023-06-02 2:45PM EDT | 2025-12-19 | 87.82 | 84.50 | 93.00 | -0.18 | -0.20% | 15 | 538 | 41.12% |
