NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00420000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.36 | 0.37 | 0.39 | -2.64 | -88.00% | 25,192 | 8,837 | 80.47% |
| NVDA230609C00420000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 2.37 | 2.35 | 2.43 | -5.23 | -68.82% | 9,041 | 4,980 | 58.94% |
| NVDA230616C00420000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 4.41 | 4.35 | 4.50 | -6.69 | -60.27% | 10,022 | 4,616 | 54.45% |
| NVDA230623C00420000 | 2023-05-31 3:59PM EDT | 2023-06-23 | 5.96 | 5.20 | 6.15 | -7.40 | -55.39% | 330 | 513 | 50.01% |
| NVDA230630C00420000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 7.90 | 7.50 | 8.05 | -8.20 | -50.93% | 720 | 1,009 | 50.03% |
| NVDA230707C00420000 | 2023-05-31 3:58PM EDT | 2023-07-07 | 9.45 | 9.05 | 9.45 | -8.10 | -46.15% | 221 | 289 | 49.28% |
| NVDA230721C00420000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 12.95 | 12.80 | 12.90 | -9.30 | -41.80% | 1,600 | 1,498 | 49.01% |
| NVDA230818C00420000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 19.54 | 18.95 | 19.35 | -9.71 | -33.20% | 234 | 3,127 | 49.36% |
| NVDA230915C00420000 | 2023-05-31 3:56PM EDT | 2023-09-15 | 30.25 | 29.40 | 30.30 | -10.85 | -26.40% | 669 | 3,567 | 55.72% |
| NVDA231020C00420000 | 2023-05-31 3:57PM EDT | 2023-10-20 | 35.65 | 34.85 | 36.50 | -11.60 | -24.55% | 123 | 335 | 54.64% |
| NVDA231117C00420000 | 2023-05-31 3:59PM EDT | 2023-11-17 | 41.45 | 40.75 | 42.60 | -12.25 | -22.81% | 24 | 97 | 55.80% |
| NVDA231215C00420000 | 2023-05-31 2:56PM EDT | 2023-12-15 | 46.90 | 44.40 | 45.55 | -10.36 | -18.09% | 37 | 223 | 54.68% |
| NVDA240119C00420000 | 2023-05-31 3:58PM EDT | 2024-01-19 | 49.45 | 49.00 | 49.80 | -12.60 | -20.31% | 393 | 10,987 | 54.07% |
| NVDA240315C00420000 | 2023-05-31 3:33PM EDT | 2024-03-15 | 59.50 | 55.90 | 57.40 | -10.63 | -15.16% | 28 | 97 | 53.95% |
| NVDA240621C00420000 | 2023-05-31 1:22PM EDT | 2024-06-21 | 70.10 | 65.15 | 69.75 | -12.02 | -14.64% | 7 | 341 | 53.58% |
| NVDA250117C00420000 | 2023-05-31 1:50PM EDT | 2025-01-17 | 91.07 | 83.85 | 88.90 | -9.83 | -9.74% | 6 | 483 | 53.04% |
| NVDA250620C00420000 | 2023-05-31 10:43AM EDT | 2025-06-20 | 108.60 | 95.80 | 101.70 | -5.90 | -5.15% | 2 | 59 | 53.13% |
| NVDA251219C00420000 | 2023-05-31 3:54PM EDT | 2025-12-19 | 111.00 | 105.85 | 112.95 | -21.95 | -16.51% | 7 | 800 | 52.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00420000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 41.40 | 39.15 | 43.30 | +19.50 | +89.04% | 217 | 2,218 | 112.06% |
| NVDA230609P00420000 | 2023-05-31 3:18PM EDT | 2023-06-09 | 40.40 | 41.90 | 43.65 | +13.80 | +51.88% | 419 | 500 | 55.81% |
| NVDA230616P00420000 | 2023-05-31 3:54PM EDT | 2023-06-16 | 43.09 | 43.05 | 46.55 | +13.44 | +45.33% | 231 | 807 | 56.56% |
| NVDA230623P00420000 | 2023-05-31 12:42PM EDT | 2023-06-23 | 43.00 | 44.70 | 46.95 | +12.00 | +38.71% | 66 | 117 | 48.63% |
| NVDA230630P00420000 | 2023-05-31 12:23PM EDT | 2023-06-30 | 44.74 | 45.55 | 49.85 | +11.44 | +34.35% | 302 | 39 | 51.23% |
| NVDA230721P00420000 | 2023-05-31 3:20PM EDT | 2023-07-21 | 48.30 | 50.20 | 52.15 | +10.39 | +27.41% | 66 | 136 | 44.15% |
| NVDA230818P00420000 | 2023-05-31 12:32PM EDT | 2023-08-18 | 54.55 | 54.25 | 57.75 | +9.55 | +21.22% | 40 | 143 | 44.40% |
| NVDA230915P00420000 | 2023-05-31 11:35AM EDT | 2023-09-15 | 60.90 | 64.05 | 65.50 | +6.45 | +11.85% | 85 | 118 | 48.18% |
| NVDA231020P00420000 | 2023-05-31 1:14PM EDT | 2023-10-20 | 66.75 | 67.40 | 70.70 | +8.50 | +14.59% | 14 | 0 | 47.51% |
| NVDA231117P00420000 | 2023-05-31 3:38PM EDT | 2023-11-17 | 70.15 | 70.95 | 75.85 | +6.35 | +9.95% | 43 | 113 | 48.50% |
| NVDA231215P00420000 | 2023-05-31 3:38PM EDT | 2023-12-15 | 72.88 | 75.40 | 76.55 | +6.18 | +9.27% | 42 | 148 | 45.58% |
| NVDA240119P00420000 | 2023-05-31 3:30PM EDT | 2024-01-19 | 75.55 | 78.10 | 79.20 | +6.80 | +9.89% | 14 | 190 | 44.23% |
| NVDA240315P00420000 | 2023-05-31 1:26PM EDT | 2024-03-15 | 80.40 | 82.60 | 83.95 | +6.17 | +8.31% | 38 | 55 | 43.27% |
| NVDA240621P00420000 | 2023-05-31 10:27AM EDT | 2024-06-21 | 85.05 | 88.90 | 90.80 | +4.90 | +6.11% | 6 | 9 | 41.82% |
| NVDA250117P00420000 | 2023-05-31 3:53PM EDT | 2025-01-17 | 100.00 | 97.25 | 104.05 | +8.50 | +9.29% | 8 | 9 | 40.54% |
| NVDA250620P00420000 | 2023-05-30 11:29AM EDT | 2025-06-20 | 98.25 | 104.25 | 111.40 | 0.00 | - | 7 | 6 | 39.56% |
| NVDA251219P00420000 | 2023-05-30 10:58AM EDT | 2025-12-19 | 115.15 | 110.70 | 117.30 | +13.15 | +12.89% | 1 | 55 | 37.96% |
