NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00400000 | 2023-06-02 3:59PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 114,133 | 14,223 | 14.06% |
| NVDA230609C00400000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 6.20 | 6.10 | 6.20 | -4.07 | -39.63% | 29,305 | 6,682 | 39.17% |
| NVDA230616C00400000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 10.50 | 10.45 | 10.70 | -4.45 | -29.77% | 7,159 | 0 | 43.05% |
| NVDA230623C00400000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 13.50 | 13.15 | 14.10 | -4.10 | -23.30% | 889 | 2,886 | 44.44% |
| NVDA230630C00400000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 16.37 | 16.00 | 16.25 | -4.13 | -20.15% | 1,015 | 2,071 | 43.59% |
| NVDA230707C00400000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 18.37 | 17.80 | 18.95 | -3.93 | -17.62% | 209 | 463 | 44.61% |
| NVDA230721C00400000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 23.07 | 22.75 | 22.95 | -4.33 | -15.80% | 3,664 | 9,183 | 44.75% |
| NVDA230818C00400000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 30.90 | 30.60 | 30.90 | -4.25 | -12.09% | 750 | 8,582 | 46.79% |
| NVDA230915C00400000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 42.95 | 42.85 | 43.30 | -4.05 | -8.62% | 765 | 5,365 | 54.56% |
| NVDA231020C00400000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 49.30 | 48.80 | 49.35 | -3.95 | -7.42% | 219 | 0 | 53.49% |
| NVDA231117C00400000 | 2023-06-02 3:40PM EDT | 2023-11-17 | 55.69 | 53.70 | 58.05 | -3.16 | -5.37% | 23 | 701 | 55.28% |
| NVDA231215C00400000 | 2023-06-02 3:50PM EDT | 2023-12-15 | 59.80 | 58.55 | 60.55 | -2.35 | -3.78% | 80 | 880 | 54.43% |
| NVDA240119C00400000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 64.50 | 64.00 | 65.10 | -4.10 | -5.98% | 159 | 13,603 | 54.21% |
| NVDA240315C00400000 | 2023-06-02 3:54PM EDT | 2024-03-15 | 71.85 | 71.15 | 73.05 | -4.03 | -5.31% | 27 | 533 | 54.17% |
| NVDA240621C00400000 | 2023-06-02 3:26PM EDT | 2024-06-21 | 83.50 | 82.30 | 84.75 | -4.83 | -5.47% | 20 | 1,967 | 54.05% |
| NVDA250117C00400000 | 2023-06-02 3:55PM EDT | 2025-01-17 | 104.00 | 101.95 | 104.65 | -1.65 | -1.56% | 36 | 1,506 | 53.76% |
| NVDA250620C00400000 | 2023-06-02 3:38PM EDT | 2025-06-20 | 118.00 | 114.10 | 119.10 | -0.85 | -0.72% | 37 | 1,932 | 54.20% |
| NVDA251219C00400000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 128.50 | 126.00 | 130.00 | -3.00 | -2.28% | 86 | 554 | 53.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00400000 | 2023-06-02 3:59PM EDT | 2023-06-02 | 6.71 | 5.70 | 7.70 | +0.86 | +14.70% | 19,919 | 5,832 | 39.84% |
| NVDA230609P00400000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 12.19 | 12.50 | 12.70 | -0.31 | -2.48% | 6,626 | 2,539 | 38.15% |
| NVDA230616P00400000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 16.30 | 16.40 | 16.75 | -0.12 | -0.73% | 2,022 | 4,038 | 40.89% |
| NVDA230623P00400000 | 2023-06-02 3:53PM EDT | 2023-06-23 | 18.90 | 18.60 | 19.05 | -0.10 | -0.53% | 297 | 355 | 39.80% |
| NVDA230630P00400000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 21.30 | 21.25 | 21.50 | -0.35 | -1.62% | 121 | 304 | 40.23% |
| NVDA230707P00400000 | 2023-06-02 3:01PM EDT | 2023-07-07 | 23.57 | 22.35 | 23.20 | -0.03 | -0.13% | 73 | 240 | 39.58% |
| NVDA230721P00400000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 26.99 | 26.90 | 27.10 | -0.21 | -0.77% | 423 | 2,251 | 40.31% |
| NVDA230818P00400000 | 2023-06-02 3:47PM EDT | 2023-08-18 | 33.73 | 33.30 | 33.55 | +0.28 | +0.84% | 3,455 | 3,657 | 41.17% |
| NVDA230915P00400000 | 2023-06-02 3:51PM EDT | 2023-09-15 | 43.80 | 43.75 | 44.10 | -0.80 | -1.79% | 159 | 1,638 | 47.81% |
| NVDA231020P00400000 | 2023-06-02 2:56PM EDT | 2023-10-20 | 48.80 | 48.20 | 48.60 | -0.15 | -0.31% | 54 | 496 | 46.08% |
| NVDA231117P00400000 | 2023-06-02 3:51PM EDT | 2023-11-17 | 53.50 | 51.20 | 53.85 | +0.05 | +0.09% | 153 | 367 | 47.03% |
| NVDA231215P00400000 | 2023-06-02 3:56PM EDT | 2023-12-15 | 56.25 | 56.05 | 56.85 | 0.00 | - | 118 | 901 | 46.18% |
| NVDA240119P00400000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 59.20 | 59.05 | 59.55 | +0.15 | +0.25% | 113 | 1,753 | 44.73% |
| NVDA240315P00400000 | 2023-06-02 11:01AM EDT | 2024-03-15 | 63.20 | 63.75 | 64.95 | +0.15 | +0.24% | 7 | 299 | 44.07% |
| NVDA240621P00400000 | 2023-06-02 2:15PM EDT | 2024-06-21 | 71.65 | 71.05 | 72.30 | +0.65 | +0.92% | 16 | 472 | 42.69% |
| NVDA250117P00400000 | 2023-06-02 3:38PM EDT | 2025-01-17 | 84.22 | 82.70 | 84.85 | +1.78 | +2.16% | 8 | 296 | 40.75% |
| NVDA250620P00400000 | 2023-06-02 11:15AM EDT | 2025-06-20 | 91.31 | 89.85 | 94.20 | +4.69 | +5.41% | 1 | 45 | 40.62% |
| NVDA251219P00400000 | 2023-06-01 3:49PM EDT | 2025-12-19 | 97.70 | 95.00 | 102.70 | -1.45 | -1.46% | 6 | 305 | 39.97% |
