NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00450000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.10 | 0.07 | 0.12 | -0.62 | -86.11% | 10,023 | 7,589 | 99.61% |
| NVDA230609C00450000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 0.92 | 0.90 | 0.97 | -1.94 | -67.83% | 2,881 | 1,562 | 67.55% |
| NVDA230616C00450000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 1.89 | 1.80 | 1.89 | -3.31 | -63.65% | 4,414 | 37,698 | 58.96% |
| NVDA230623C00450000 | 2023-05-31 3:57PM EDT | 2023-06-23 | 2.80 | 2.70 | 2.94 | -3.86 | -57.96% | 546 | 4,746 | 54.90% |
| NVDA230630C00450000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 4.00 | 3.90 | 4.05 | -4.75 | -54.29% | 1,108 | 1,000 | 53.09% |
| NVDA230707C00450000 | 2023-05-31 3:52PM EDT | 2023-07-07 | 5.15 | 4.65 | 5.00 | -4.69 | -47.66% | 186 | 182 | 50.80% |
| NVDA230721C00450000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 7.42 | 7.25 | 7.50 | -5.98 | -44.63% | 2,625 | 2,695 | 50.10% |
| NVDA230818C00450000 | 2023-05-31 3:57PM EDT | 2023-08-18 | 12.20 | 11.00 | 12.40 | -7.85 | -39.15% | 533 | 1,723 | 49.59% |
| NVDA230915C00450000 | 2023-05-31 3:59PM EDT | 2023-09-15 | 21.55 | 21.15 | 21.70 | -8.85 | -29.11% | 2,452 | 2,201 | 55.30% |
| NVDA231020C00450000 | 2023-05-31 2:58PM EDT | 2023-10-20 | 26.68 | 26.00 | 26.70 | -9.48 | -26.22% | 52 | 588 | 53.65% |
| NVDA231117C00450000 | 2023-05-31 3:01PM EDT | 2023-11-17 | 34.15 | 31.55 | 32.35 | -9.25 | -21.31% | 14 | 464 | 54.74% |
| NVDA231215C00450000 | 2023-05-31 3:54PM EDT | 2023-12-15 | 36.25 | 35.00 | 36.30 | -10.15 | -21.88% | 73 | 331 | 54.16% |
| NVDA240119C00450000 | 2023-05-31 3:45PM EDT | 2024-01-19 | 42.24 | 39.10 | 40.10 | -8.46 | -16.69% | 133 | 12,645 | 53.28% |
| NVDA240315C00450000 | 2023-05-31 3:52PM EDT | 2024-03-15 | 48.00 | 46.15 | 47.50 | -11.97 | -19.96% | 24 | 348 | 53.29% |
| NVDA240621C00450000 | 2023-05-31 3:54PM EDT | 2024-06-21 | 58.17 | 56.35 | 58.05 | -11.12 | -16.05% | 57 | 568 | 52.75% |
| NVDA250117C00450000 | 2023-05-31 3:40PM EDT | 2025-01-17 | 79.00 | 73.00 | 78.60 | -10.78 | -12.01% | 27 | 208 | 52.11% |
| NVDA250620C00450000 | 2023-05-31 2:56PM EDT | 2025-06-20 | 91.95 | 85.40 | 91.60 | -10.75 | -10.47% | 9 | 63 | 52.36% |
| NVDA251219C00450000 | 2023-05-31 3:02PM EDT | 2025-12-19 | 103.33 | 95.90 | 103.10 | -13.56 | -11.60% | 116 | 163 | 51.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00450000 | 2023-05-31 3:45PM EDT | 2023-06-02 | 65.00 | 69.05 | 73.85 | +16.95 | +35.28% | 21 | 78 | 174.07% |
| NVDA230609P00450000 | 2023-05-31 9:54AM EDT | 2023-06-09 | 62.50 | 69.50 | 74.20 | +12.75 | +25.63% | 22 | 2,010 | 51.56% |
| NVDA230616P00450000 | 2023-05-31 3:56PM EDT | 2023-06-16 | 74.30 | 70.05 | 74.60 | +20.25 | +37.47% | 39 | 90 | 66.59% |
| NVDA230623P00450000 | 2023-05-31 3:59PM EDT | 2023-06-23 | 72.80 | 70.70 | 74.45 | +17.80 | +32.36% | 3 | 4 | 54.75% |
| NVDA230630P00450000 | 2023-05-30 11:15AM EDT | 2023-06-30 | 50.25 | 71.55 | 75.75 | 0.00 | - | 14 | 15 | 53.57% |
| NVDA230707P00450000 | 2023-05-31 2:06PM EDT | 2023-07-07 | 68.00 | 72.15 | 76.90 | +16.25 | +31.40% | 21 | 15 | 52.20% |
| NVDA230721P00450000 | 2023-05-31 11:32AM EDT | 2023-07-21 | 70.00 | 74.60 | 77.05 | +9.85 | +16.38% | 34 | 53 | 44.89% |
| NVDA230818P00450000 | 2023-05-31 1:23PM EDT | 2023-08-18 | 75.90 | 78.35 | 80.55 | +11.68 | +18.19% | 2 | 88 | 43.23% |
| NVDA230915P00450000 | 2023-05-31 3:34PM EDT | 2023-09-15 | 82.80 | 85.25 | 87.65 | +14.15 | +20.61% | 3 | 42 | 47.85% |
| NVDA231020P00450000 | 2023-05-31 3:55PM EDT | 2023-10-20 | 89.35 | 88.15 | 90.75 | +12.32 | +15.99% | 3 | 0 | 45.28% |
| NVDA231117P00450000 | 2023-05-30 1:56PM EDT | 2023-11-17 | 82.84 | 92.05 | 94.90 | 0.00 | - | 218 | 0 | 45.81% |
| NVDA231215P00450000 | 2023-05-30 2:58PM EDT | 2023-12-15 | 83.32 | 95.05 | 97.70 | 0.00 | - | 10 | 41 | 45.16% |
| NVDA240119P00450000 | 2023-05-31 10:49AM EDT | 2024-01-19 | 90.40 | 97.65 | 100.60 | +4.35 | +5.06% | 1 | 107 | 44.17% |
| NVDA240315P00450000 | 2023-05-31 9:37AM EDT | 2024-03-15 | 96.70 | 100.25 | 105.20 | +6.70 | +7.44% | 12 | 473 | 43.24% |
| NVDA240621P00450000 | 2023-05-31 10:43AM EDT | 2024-06-21 | 102.50 | 107.80 | 110.15 | +3.30 | +3.33% | 5 | 93 | 40.64% |
| NVDA250117P00450000 | 2023-05-30 12:40PM EDT | 2025-01-17 | 116.00 | 116.60 | 122.85 | +6.00 | +5.45% | 1 | 14 | 39.39% |
| NVDA251219P00450000 | 2023-05-30 9:40AM EDT | 2025-12-19 | 118.55 | 129.10 | 134.50 | 0.00 | - | 1 | 8 | 36.35% |
