NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00410000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.66 | 0.66 | 0.69 | -4.62 | -87.50% | 44,606 | 11,780 | 73.83% |
| NVDA230609C00410000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 3.48 | 3.45 | 3.50 | -7.01 | -66.83% | 5,069 | 2,155 | 56.53% |
| NVDA230616C00410000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 6.10 | 5.75 | 6.10 | -8.26 | -57.52% | 3,677 | 0 | 52.75% |
| NVDA230623C00410000 | 2023-05-31 3:57PM EDT | 2023-06-23 | 8.10 | 7.75 | 8.05 | -8.80 | -52.07% | 334 | 331 | 50.32% |
| NVDA230630C00410000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 10.30 | 9.80 | 10.15 | -9.20 | -47.18% | 621 | 770 | 50.04% |
| NVDA230707C00410000 | 2023-05-31 2:47PM EDT | 2023-07-07 | 13.30 | 11.35 | 11.80 | -7.80 | -36.97% | 109 | 141 | 48.88% |
| NVDA230721C00410000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 15.65 | 15.30 | 15.65 | -10.55 | -40.27% | 1,074 | 1,542 | 49.00% |
| NVDA230818C00410000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 22.28 | 22.05 | 22.50 | -11.67 | -34.37% | 1,669 | 487 | 49.54% |
| NVDA230915C00410000 | 2023-05-31 3:51PM EDT | 2023-09-15 | 33.00 | 32.80 | 33.60 | -11.68 | -26.14% | 304 | 2,302 | 55.86% |
| NVDA231020C00410000 | 2023-05-31 3:47PM EDT | 2023-10-20 | 41.75 | 38.35 | 39.10 | -8.75 | -17.33% | 48 | 305 | 54.38% |
| NVDA231117C00410000 | 2023-05-31 3:26PM EDT | 2023-11-17 | 47.14 | 44.35 | 45.20 | -9.86 | -17.30% | 127 | 207 | 55.58% |
| NVDA231215C00410000 | 2023-05-31 3:53PM EDT | 2023-12-15 | 50.27 | 48.05 | 49.50 | -11.73 | -18.92% | 91 | 217 | 55.10% |
| NVDA240119C00410000 | 2023-05-31 3:54PM EDT | 2024-01-19 | 54.50 | 52.45 | 53.50 | -11.50 | -17.42% | 131 | 2,021 | 54.27% |
| NVDA240315C00410000 | 2023-05-31 3:55PM EDT | 2024-03-15 | 61.32 | 59.55 | 62.95 | -13.18 | -17.69% | 4 | 186 | 54.90% |
| NVDA240621C00410000 | 2023-05-31 3:55PM EDT | 2024-06-21 | 72.00 | 68.65 | 74.70 | -13.70 | -15.99% | 36 | 1,843 | 54.19% |
| NVDA250117C00410000 | 2023-05-31 1:34PM EDT | 2025-01-17 | 95.20 | 88.30 | 92.95 | -10.91 | -10.28% | 85 | 97 | 53.61% |
| NVDA250620C00410000 | 2023-05-31 11:51AM EDT | 2025-06-20 | 108.88 | 98.25 | 105.30 | -8.62 | -7.34% | 6 | 71 | 53.11% |
| NVDA251219C00410000 | 2023-05-31 2:37PM EDT | 2025-12-19 | 119.00 | 109.35 | 117.65 | -8.35 | -6.56% | 15 | 44 | 52.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00410000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 31.50 | 29.70 | 33.50 | +17.50 | +125.00% | 3,022 | 4,742 | 96.58% |
| NVDA230609P00410000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 33.60 | 33.20 | 35.00 | +14.80 | +78.72% | 4,563 | 643 | 55.70% |
| NVDA230616P00410000 | 2023-05-31 3:57PM EDT | 2023-06-16 | 36.12 | 34.80 | 38.40 | +13.55 | +60.04% | 807 | 2,274 | 55.95% |
| NVDA230623P00410000 | 2023-05-31 1:18PM EDT | 2023-06-23 | 35.79 | 37.05 | 38.80 | +10.94 | +44.02% | 26 | 98 | 47.94% |
| NVDA230630P00410000 | 2023-05-31 3:54PM EDT | 2023-06-30 | 39.00 | 38.55 | 40.75 | +11.70 | +42.86% | 87 | 107 | 47.27% |
| NVDA230707P00410000 | 2023-05-31 3:54PM EDT | 2023-07-07 | 40.00 | 38.80 | 42.70 | +11.30 | +39.37% | 20 | 48 | 47.14% |
| NVDA230721P00410000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 43.59 | 43.00 | 46.45 | +11.35 | +35.20% | 121 | 310 | 47.39% |
| NVDA230818P00410000 | 2023-05-31 3:33PM EDT | 2023-08-18 | 45.78 | 47.85 | 50.00 | +7.38 | +19.22% | 28 | 245 | 43.42% |
| NVDA230915P00410000 | 2023-05-31 3:29PM EDT | 2023-09-15 | 56.00 | 57.15 | 60.35 | +7.74 | +16.04% | 154 | 291 | 50.30% |
| NVDA231020P00410000 | 2023-05-31 3:50PM EDT | 2023-10-20 | 59.85 | 61.95 | 63.00 | +6.97 | +13.18% | 13 | 163 | 46.51% |
| NVDA231117P00410000 | 2023-05-31 3:38PM EDT | 2023-11-17 | 64.01 | 64.75 | 69.70 | +6.84 | +11.96% | 21 | 59 | 49.05% |
| NVDA231215P00410000 | 2023-05-31 3:38PM EDT | 2023-12-15 | 66.79 | 69.15 | 71.75 | +7.41 | +12.48% | 27 | 189 | 47.30% |
| NVDA240119P00410000 | 2023-05-31 3:56PM EDT | 2024-01-19 | 72.38 | 71.35 | 73.00 | +9.08 | +14.34% | 47 | 724 | 44.64% |
| NVDA240315P00410000 | 2023-05-31 3:10PM EDT | 2024-03-15 | 75.75 | 76.50 | 78.00 | +7.80 | +11.48% | 6 | 73 | 43.81% |
| NVDA240621P00410000 | 2023-05-31 11:11AM EDT | 2024-06-21 | 79.16 | 82.85 | 84.75 | +3.90 | +5.18% | 1 | 27 | 42.21% |
| NVDA250117P00410000 | 2023-05-31 2:40PM EDT | 2025-01-17 | 92.00 | 91.45 | 98.15 | +4.87 | +5.59% | 10 | 9 | 40.95% |
| NVDA250620P00410000 | 2023-05-25 11:56AM EDT | 2025-06-20 | 97.42 | 98.30 | 106.35 | 0.00 | - | 50 | 0 | 40.34% |
