NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00425000 | 2023-06-02 3:51PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 5,113 | 8,465 | 50.00% |
| NVDA230609C00425000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.50 | 1.42 | 1.49 | -2.01 | -57.26% | 3,757 | 0 | 43.74% |
| NVDA230616C00425000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 4.10 | 4.00 | 4.10 | -2.77 | -40.32% | 753 | 3,870 | 45.02% |
| NVDA230623C00425000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 6.05 | 5.75 | 6.20 | -2.50 | -29.24% | 295 | 734 | 44.28% |
| NVDA230630C00425000 | 2023-06-02 3:45PM EDT | 2023-06-30 | 8.20 | 8.05 | 8.75 | -2.96 | -26.52% | 283 | 773 | 45.47% |
| NVDA230707C00425000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 9.80 | 9.50 | 10.30 | -3.95 | -28.73% | 62 | 189 | 44.39% |
| NVDA230721C00425000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 13.90 | 13.20 | 14.40 | -3.60 | -20.57% | 282 | 1,158 | 45.41% |
| NVDA230818C00425000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 21.27 | 20.95 | 21.65 | -3.57 | -14.37% | 158 | 927 | 46.85% |
| NVDA230915C00425000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 33.00 | 32.70 | 33.30 | -3.45 | -9.47% | 104 | 1,470 | 53.85% |
| NVDA231020C00425000 | 2023-06-02 2:45PM EDT | 2023-10-20 | 38.50 | 38.65 | 39.40 | -4.75 | -10.98% | 39 | 152 | 52.89% |
| NVDA231117C00425000 | 2023-06-02 11:58AM EDT | 2023-11-17 | 48.08 | 45.40 | 48.05 | -2.52 | -4.98% | 32 | 0 | 55.53% |
| NVDA231215C00425000 | 2023-06-02 3:02PM EDT | 2023-12-15 | 49.25 | 48.35 | 50.15 | -2.97 | -5.69% | 52 | 204 | 53.62% |
| NVDA240119C00425000 | 2023-06-02 3:28PM EDT | 2024-01-19 | 54.17 | 52.60 | 54.75 | -2.10 | -3.73% | 27 | 872 | 52.95% |
| NVDA240315C00425000 | 2023-06-02 2:42PM EDT | 2024-03-15 | 61.55 | 61.00 | 62.85 | -4.65 | -7.02% | 35 | 436 | 53.45% |
| NVDA240621C00425000 | 2023-06-02 10:16AM EDT | 2024-06-21 | 75.00 | 72.20 | 74.20 | +5.50 | +7.91% | 1 | 452 | 53.19% |
| NVDA250117C00425000 | 2023-06-02 3:24PM EDT | 2025-01-17 | 93.76 | 90.55 | 95.10 | -1.80 | -1.88% | 4 | 0 | 52.75% |
| NVDA250620C00425000 | 2023-06-01 10:13AM EDT | 2025-06-20 | 109.78 | 103.85 | 108.60 | +6.78 | +6.58% | 1 | 48 | 53.17% |
| NVDA251219C00425000 | 2023-06-02 1:59PM EDT | 2025-12-19 | 120.40 | 116.65 | 124.15 | +6.70 | +5.89% | 23 | 229 | 53.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00425000 | 2023-06-02 3:40PM EDT | 2023-06-02 | 31.72 | 30.45 | 33.20 | +2.52 | +8.63% | 71 | 152 | 70.31% |
| NVDA230609P00425000 | 2023-06-02 3:37PM EDT | 2023-06-09 | 33.51 | 31.80 | 33.35 | +2.39 | +7.68% | 109 | 108 | 44.82% |
| NVDA230616P00425000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 34.45 | 34.50 | 35.50 | +0.55 | +1.62% | 36 | 195 | 43.58% |
| NVDA230623P00425000 | 2023-06-02 1:30PM EDT | 2023-06-23 | 36.30 | 36.40 | 37.95 | -0.70 | -1.89% | 5 | 4 | 44.35% |
| NVDA230707P00425000 | 2023-06-01 1:26PM EDT | 2023-07-07 | 39.68 | 38.95 | 40.60 | 0.00 | - | 9 | 12 | 41.10% |
| NVDA230721P00425000 | 2023-06-02 3:04PM EDT | 2023-07-21 | 43.60 | 42.25 | 44.05 | +1.10 | +2.59% | 18 | 109 | 41.54% |
| NVDA230818P00425000 | 2023-06-02 1:35PM EDT | 2023-08-18 | 48.65 | 48.10 | 49.45 | +2.45 | +5.30% | 4 | 105 | 41.23% |
| NVDA230915P00425000 | 2023-06-02 2:04PM EDT | 2023-09-15 | 59.75 | 58.50 | 58.90 | +1.35 | +2.31% | 115 | 359 | 46.88% |
| NVDA231020P00425000 | 2023-06-01 2:48PM EDT | 2023-10-20 | 63.70 | 62.80 | 63.55 | +1.70 | +2.74% | 1 | 63 | 45.48% |
| NVDA231117P00425000 | 2023-06-02 11:31AM EDT | 2023-11-17 | 66.80 | 65.65 | 68.40 | -0.20 | -0.30% | 1 | 0 | 46.12% |
| NVDA231215P00425000 | 2023-06-02 2:35PM EDT | 2023-12-15 | 71.00 | 70.55 | 71.05 | +0.65 | +0.92% | 10 | 43 | 45.02% |
| NVDA240119P00425000 | 2023-06-02 12:11PM EDT | 2024-01-19 | 73.25 | 72.80 | 74.00 | -6.36 | -7.99% | 3 | 400 | 43.85% |
| NVDA240315P00425000 | 2023-06-02 9:31AM EDT | 2024-03-15 | 76.20 | 78.20 | 79.25 | -9.20 | -10.77% | 1 | 16 | 43.13% |
| NVDA240621P00425000 | 2023-06-01 3:50PM EDT | 2024-06-21 | 85.15 | 84.85 | 86.05 | 0.00 | - | 7 | 114 | 41.48% |
| NVDA250117P00425000 | 2023-05-30 9:59AM EDT | 2025-01-17 | 91.00 | 96.65 | 100.15 | 0.00 | - | 1 | 4 | 40.44% |
| NVDA250620P00425000 | 2023-05-25 1:20PM EDT | 2025-06-20 | 104.00 | 104.15 | 109.95 | -2.02 | -1.91% | 1 | 1 | 40.45% |
| NVDA251219P00425000 | 2023-05-31 1:26PM EDT | 2025-12-19 | 115.03 | 109.50 | 118.00 | 0.00 | - | 3 | 6 | 39.55% |
