NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00430000 | 2023-06-02 3:58PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3,281 | 8,734 | 56.25% |
| NVDA230609C00430000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.16 | 1.11 | 1.25 | -1.65 | -58.72% | 3,748 | 2,014 | 46.05% |
| NVDA230616C00430000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 3.35 | 3.30 | 3.40 | -2.63 | -43.98% | 3,575 | 0 | 45.72% |
| NVDA230623C00430000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 5.10 | 5.00 | 5.60 | -2.90 | -36.25% | 75 | 370 | 45.76% |
| NVDA230630C00430000 | 2023-06-02 3:44PM EDT | 2023-06-30 | 7.14 | 6.95 | 7.15 | -3.20 | -30.95% | 642 | 0 | 44.32% |
| NVDA230707C00430000 | 2023-06-02 3:46PM EDT | 2023-07-07 | 8.60 | 8.45 | 8.80 | -2.97 | -25.67% | 116 | 292 | 43.82% |
| NVDA230721C00430000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 12.64 | 12.40 | 12.65 | -3.44 | -21.39% | 276 | 1,549 | 44.75% |
| NVDA230818C00430000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 19.67 | 19.40 | 20.10 | -3.03 | -13.35% | 115 | 0 | 46.86% |
| NVDA230915C00430000 | 2023-06-02 3:51PM EDT | 2023-09-15 | 31.20 | 30.95 | 31.35 | -3.57 | -10.27% | 140 | 2,057 | 53.62% |
| NVDA231020C00430000 | 2023-06-02 3:59PM EDT | 2023-10-20 | 37.20 | 36.85 | 37.45 | -3.55 | -8.71% | 73 | 308 | 52.70% |
| NVDA231117C00430000 | 2023-06-02 2:03PM EDT | 2023-11-17 | 44.15 | 41.50 | 46.30 | -2.60 | -5.56% | 25 | 461 | 54.48% |
| NVDA231215C00430000 | 2023-06-01 12:54PM EDT | 2023-12-15 | 49.85 | 46.30 | 48.00 | 0.00 | - | 21 | 256 | 53.28% |
| NVDA240119C00430000 | 2023-06-02 3:13PM EDT | 2024-01-19 | 51.70 | 52.05 | 52.65 | -4.10 | -7.35% | 18 | 1,122 | 53.26% |
| NVDA240315C00430000 | 2023-06-02 11:56AM EDT | 2024-03-15 | 62.86 | 58.90 | 60.80 | -1.55 | -2.41% | 4 | 430 | 53.18% |
| NVDA240621C00430000 | 2023-06-02 3:30PM EDT | 2024-06-21 | 71.24 | 70.25 | 72.20 | -2.74 | -3.70% | 6 | 1,820 | 53.01% |
| NVDA250117C00430000 | 2023-06-01 12:08PM EDT | 2025-01-17 | 91.94 | 89.85 | 93.35 | 0.00 | - | 7 | 702 | 52.95% |
| NVDA250620C00430000 | 2023-06-02 12:23PM EDT | 2025-06-20 | 106.05 | 102.40 | 107.60 | +9.75 | +10.12% | 5 | 567 | 53.33% |
| NVDA251219C00430000 | 2023-06-02 3:57PM EDT | 2025-12-19 | 118.77 | 115.00 | 122.50 | +5.32 | +4.69% | 15 | 257 | 53.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00430000 | 2023-06-02 3:39PM EDT | 2023-06-02 | 36.85 | 35.65 | 38.40 | +5.45 | +17.36% | 35 | 54 | 95.02% |
| NVDA230609P00430000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 37.41 | 36.55 | 39.10 | +0.89 | +2.44% | 104 | 178 | 55.44% |
| NVDA230616P00430000 | 2023-06-02 3:47PM EDT | 2023-06-16 | 40.02 | 37.95 | 40.20 | +0.17 | +0.43% | 31 | 134 | 46.06% |
| NVDA230623P00430000 | 2023-06-02 10:46AM EDT | 2023-06-23 | 38.46 | 39.85 | 42.30 | -0.27 | -0.70% | 2 | 21 | 45.67% |
| NVDA230630P00430000 | 2023-06-01 3:46PM EDT | 2023-06-30 | 42.15 | 42.00 | 43.70 | 0.00 | - | 8 | 11 | 43.82% |
| NVDA230707P00430000 | 2023-05-30 9:46AM EDT | 2023-07-07 | 37.10 | 43.10 | 44.40 | 0.00 | - | 1 | 2 | 41.08% |
| NVDA230721P00430000 | 2023-06-02 2:49PM EDT | 2023-07-21 | 47.08 | 46.10 | 47.75 | +0.88 | +1.90% | 4 | 55 | 41.62% |
| NVDA230818P00430000 | 2023-06-02 1:58PM EDT | 2023-08-18 | 52.69 | 51.50 | 52.90 | +1.69 | +3.31% | 1 | 129 | 41.13% |
| NVDA230915P00430000 | 2023-06-02 11:32AM EDT | 2023-09-15 | 60.60 | 60.85 | 62.55 | -0.85 | -1.38% | 36 | 260 | 47.21% |
| NVDA231020P00430000 | 2023-06-01 10:43AM EDT | 2023-10-20 | 69.45 | 65.95 | 66.40 | 0.00 | - | 10 | 384 | 44.97% |
| NVDA231117P00430000 | 2023-06-02 2:27PM EDT | 2023-11-17 | 71.82 | 68.85 | 71.50 | +1.05 | +1.48% | 1 | 6 | 45.91% |
| NVDA231215P00430000 | 2023-06-02 9:38AM EDT | 2023-12-15 | 71.85 | 73.60 | 74.15 | -7.48 | -9.43% | 1 | 13 | 44.84% |
| NVDA240119P00430000 | 2023-06-02 1:16PM EDT | 2024-01-19 | 76.70 | 76.50 | 77.75 | -4.38 | -5.40% | 11 | 581 | 44.21% |
| NVDA240315P00430000 | 2023-05-31 2:25PM EDT | 2024-03-15 | 86.35 | 81.25 | 82.40 | 0.00 | - | 30 | 40 | 43.03% |
| NVDA240621P00430000 | 2023-05-31 10:27AM EDT | 2024-06-21 | 91.00 | 87.85 | 89.65 | 0.00 | - | 2 | 28 | 41.67% |
| NVDA250117P00430000 | 2023-03-22 11:55AM EDT | 2025-01-17 | 168.00 | 162.40 | 166.95 | 0.00 | - | 1 | 2 | 71.89% |
| NVDA250620P00430000 | 2023-03-10 2:32PM EDT | 2025-06-20 | 203.00 | 167.10 | 175.90 | 0.00 | - | 1 | 4 | 67.35% |
| NVDA251219P00430000 | 2023-05-25 3:07PM EDT | 2025-12-19 | 118.10 | 112.50 | 121.00 | 0.00 | - | - | 75 | 39.41% |
