NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00440000 | 2023-06-02 3:23PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 3,015 | 8,142 | 75.00% |
| NVDA230609C00440000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.75 | 0.70 | 0.73 | -1.11 | -59.68% | 2,523 | 1,448 | 48.15% |
| NVDA230616C00440000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 2.39 | 2.30 | 2.39 | -2.00 | -45.56% | 628 | 6,012 | 47.40% |
| NVDA230623C00440000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 3.75 | 3.65 | 3.80 | -2.40 | -39.02% | 132 | 443 | 45.37% |
| NVDA230630C00440000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 5.37 | 5.25 | 5.50 | -2.76 | -33.95% | 113 | 0 | 45.20% |
| NVDA230707C00440000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 6.70 | 6.40 | 6.75 | -2.35 | -25.97% | 136 | 277 | 44.00% |
| NVDA230721C00440000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 10.31 | 10.10 | 10.35 | -3.19 | -23.63% | 239 | 1,622 | 45.06% |
| NVDA230818C00440000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 16.80 | 16.55 | 17.20 | -3.35 | -16.63% | 529 | 0 | 46.76% |
| NVDA230915C00440000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 27.95 | 27.55 | 28.10 | -4.18 | -13.01% | 162 | 7,428 | 53.36% |
| NVDA231020C00440000 | 2023-06-02 1:57PM EDT | 2023-10-20 | 34.30 | 33.45 | 33.90 | -3.65 | -9.62% | 7 | 297 | 52.40% |
| NVDA231117C00440000 | 2023-06-02 2:58PM EDT | 2023-11-17 | 40.25 | 40.10 | 42.90 | +0.25 | +0.63% | 17 | 0 | 55.27% |
| NVDA231215C00440000 | 2023-06-02 2:03PM EDT | 2023-12-15 | 43.98 | 42.75 | 45.20 | -0.10 | -0.23% | 18 | 239 | 53.35% |
| NVDA240119C00440000 | 2023-06-02 3:16PM EDT | 2024-01-19 | 48.44 | 47.45 | 49.05 | -3.46 | -6.67% | 54 | 1,289 | 52.59% |
| NVDA240315C00440000 | 2023-06-01 12:26PM EDT | 2024-03-15 | 58.65 | 55.30 | 57.15 | 0.00 | - | 178 | 598 | 52.92% |
| NVDA240621C00440000 | 2023-06-02 3:14PM EDT | 2024-06-21 | 66.95 | 66.40 | 68.55 | -3.32 | -4.72% | 5 | 2,219 | 52.69% |
| NVDA250117C00440000 | 2023-06-02 11:36AM EDT | 2025-01-17 | 88.35 | 86.55 | 89.65 | +1.99 | +2.30% | 11 | 0 | 52.76% |
| NVDA250620C00440000 | 2023-06-01 1:27PM EDT | 2025-06-20 | 103.34 | 98.90 | 105.20 | 0.00 | - | 1 | 205 | 53.37% |
| NVDA251219C00440000 | 2023-06-02 11:08AM EDT | 2025-12-19 | 118.18 | 111.70 | 119.25 | +8.58 | +7.83% | 1 | 78 | 53.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00440000 | 2023-06-02 2:46PM EDT | 2023-06-02 | 46.65 | 45.35 | 48.15 | +3.20 | +7.36% | 14 | 33 | 80.47% |
| NVDA230609P00440000 | 2023-06-02 3:38PM EDT | 2023-06-09 | 47.50 | 45.90 | 48.90 | +4.60 | +10.72% | 15 | 31 | 63.11% |
| NVDA230616P00440000 | 2023-06-02 12:31PM EDT | 2023-06-16 | 47.05 | 47.40 | 49.10 | -2.21 | -4.49% | 5 | 0 | 47.29% |
| NVDA230623P00440000 | 2023-05-31 12:28PM EDT | 2023-06-23 | 60.00 | 48.45 | 50.85 | 0.00 | - | 1 | 2 | 46.67% |
| NVDA230630P00440000 | 2023-05-30 11:15AM EDT | 2023-06-30 | 43.00 | 49.75 | 51.90 | 0.00 | - | 1 | 4 | 44.15% |
| NVDA230721P00440000 | 2023-06-02 10:47AM EDT | 2023-07-21 | 52.45 | 53.65 | 55.35 | -0.50 | -0.94% | 101 | 30 | 41.46% |
| NVDA230818P00440000 | 2023-06-02 11:27AM EDT | 2023-08-18 | 57.20 | 58.50 | 60.10 | -0.05 | -0.09% | 9 | 55 | 40.92% |
| NVDA230915P00440000 | 2023-05-31 1:48PM EDT | 2023-09-15 | 75.00 | 67.45 | 70.15 | 0.00 | - | 1 | 83 | 47.96% |
| NVDA231020P00440000 | 2023-05-30 9:33AM EDT | 2023-10-20 | 66.60 | 71.35 | 73.60 | 0.00 | - | 1 | 96 | 45.27% |
| NVDA231117P00440000 | 2023-06-01 9:47AM EDT | 2023-11-17 | 83.80 | 75.15 | 77.95 | 0.00 | - | 17 | 432 | 45.54% |
| NVDA231215P00440000 | 2023-05-30 10:41AM EDT | 2023-12-15 | 76.35 | 80.00 | 80.55 | 0.00 | - | 1 | 2 | 44.48% |
| NVDA240119P00440000 | 2023-06-02 12:36PM EDT | 2024-01-19 | 82.85 | 82.80 | 83.40 | -6.82 | -7.61% | 5 | 780 | 43.30% |
| NVDA240315P00440000 | 2023-06-01 9:30AM EDT | 2024-03-15 | 93.30 | 87.50 | 88.60 | 0.00 | - | 5 | 87 | 42.63% |
| NVDA240621P00440000 | 2023-06-02 2:46PM EDT | 2024-06-21 | 94.79 | 94.35 | 95.25 | -5.16 | -5.16% | 1 | 32 | 40.96% |
| NVDA250117P00440000 | 2023-05-09 1:12PM EDT | 2025-01-17 | 163.75 | 105.50 | 109.15 | 0.00 | - | 2 | 1 | 39.91% |
| NVDA250620P00440000 | 2023-04-24 12:12PM EDT | 2025-06-20 | 178.50 | 149.30 | 156.25 | 0.00 | - | 1 | 3 | 55.24% |
