NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00460000 | 2023-06-02 3:29PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 0 | 96.88% |
| NVDA230609C00460000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.33 | 0.32 | 0.35 | -0.59 | -64.13% | 2,509 | 2,347 | 54.39% |
| NVDA230616C00460000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 1.24 | 1.15 | 1.26 | -1.14 | -47.90% | 1,432 | 0 | 50.66% |
| NVDA230623C00460000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 2.15 | 2.06 | 2.51 | -1.65 | -43.42% | 250 | 667 | 50.09% |
| NVDA230630C00460000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 3.20 | 3.05 | 3.20 | -2.00 | -38.46% | 333 | 279 | 46.71% |
| NVDA230707C00460000 | 2023-06-02 2:24PM EDT | 2023-07-07 | 4.32 | 3.60 | 4.30 | -2.67 | -38.20% | 20 | 334 | 45.87% |
| NVDA230721C00460000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 6.80 | 6.10 | 6.90 | -2.62 | -27.81% | 362 | 0 | 45.78% |
| NVDA230818C00460000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 12.20 | 11.55 | 12.70 | -2.89 | -19.15% | 140 | 578 | 47.01% |
| NVDA230915C00460000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 22.70 | 22.20 | 22.55 | -3.80 | -14.34% | 22 | 1,372 | 53.31% |
| NVDA231020C00460000 | 2023-06-02 1:54PM EDT | 2023-10-20 | 28.35 | 27.50 | 27.85 | -2.40 | -7.80% | 49 | 232 | 52.02% |
| NVDA231117C00460000 | 2023-06-02 10:30AM EDT | 2023-11-17 | 36.54 | 31.70 | 36.55 | -0.57 | -1.54% | 6 | 154 | 53.80% |
| NVDA231215C00460000 | 2023-06-02 3:50PM EDT | 2023-12-15 | 37.70 | 37.60 | 38.40 | -2.90 | -7.14% | 8 | 112 | 53.28% |
| NVDA240119C00460000 | 2023-06-02 1:29PM EDT | 2024-01-19 | 43.55 | 41.55 | 42.55 | -1.68 | -3.71% | 26 | 10,645 | 52.39% |
| NVDA240315C00460000 | 2023-06-02 3:44PM EDT | 2024-03-15 | 49.80 | 49.15 | 51.00 | -2.50 | -4.78% | 6 | 190 | 52.83% |
| NVDA240621C00460000 | 2023-06-02 2:07PM EDT | 2024-06-21 | 60.54 | 59.85 | 61.75 | -1.71 | -2.75% | 34 | 307 | 52.29% |
| NVDA250117C00460000 | 2023-06-02 10:18AM EDT | 2025-01-17 | 82.98 | 80.05 | 83.25 | +6.53 | +8.54% | 2 | 219 | 52.50% |
| NVDA250620C00460000 | 2023-06-02 1:03PM EDT | 2025-06-20 | 94.90 | 92.05 | 98.55 | -2.84 | -2.91% | 1 | 31 | 52.92% |
| NVDA251219C00460000 | 2023-06-02 12:19PM EDT | 2025-12-19 | 109.42 | 105.00 | 113.00 | +12.12 | +12.46% | 2 | 0 | 53.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00460000 | 2023-06-02 2:46PM EDT | 2023-06-02 | 66.65 | 65.35 | 68.40 | -5.27 | -7.33% | 1 | 0 | 135.74% |
| NVDA230609P00460000 | 2023-06-02 1:48PM EDT | 2023-06-09 | 66.50 | 65.60 | 68.40 | +3.60 | +5.72% | 10 | 43 | 52.59% |
| NVDA230616P00460000 | 2023-06-02 11:19AM EDT | 2023-06-16 | 65.10 | 66.05 | 68.85 | +1.65 | +2.60% | 1 | 47 | 58.02% |
| NVDA230721P00460000 | 2023-06-01 2:22PM EDT | 2023-07-21 | 70.00 | 70.10 | 71.65 | +2.20 | +3.24% | 1 | 11 | 40.69% |
| NVDA230818P00460000 | 2023-06-01 2:35PM EDT | 2023-08-18 | 73.00 | 74.25 | 75.80 | 0.00 | - | 3 | 15 | 40.75% |
| NVDA230915P00460000 | 2023-06-01 11:25AM EDT | 2023-09-15 | 84.35 | 82.15 | 84.05 | 0.00 | - | 4 | 6 | 46.71% |
| NVDA231020P00460000 | 2023-05-22 1:15PM EDT | 2023-10-20 | 148.55 | 85.75 | 87.85 | 0.00 | - | - | 0 | 44.84% |
| NVDA231117P00460000 | 2023-05-25 12:19PM EDT | 2023-11-17 | 97.10 | 88.85 | 93.60 | 0.00 | - | 43 | 100 | 46.74% |
| NVDA231215P00460000 | 2023-06-02 10:09AM EDT | 2023-12-15 | 94.65 | 92.15 | 94.30 | +7.50 | +8.61% | 2 | 5 | 43.94% |
| NVDA240119P00460000 | 2023-06-02 11:23AM EDT | 2024-01-19 | 94.81 | 95.05 | 97.40 | -0.69 | -0.72% | 4 | 169 | 43.08% |
| NVDA240315P00460000 | 2023-06-02 11:21AM EDT | 2024-03-15 | 100.10 | 99.80 | 101.75 | 0.00 | - | 21 | 13 | 41.90% |
| NVDA240621P00460000 | 2023-05-31 10:33AM EDT | 2024-06-21 | 109.00 | 106.90 | 108.85 | 0.00 | - | 1 | 18 | 40.69% |
| NVDA250117P00460000 | 2023-06-02 2:35PM EDT | 2025-01-17 | 119.05 | 117.95 | 120.45 | -5.93 | -4.74% | 2 | 12 | 38.58% |
