NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00475000 | 2023-06-02 3:29PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 1,715 | 112.50% |
| NVDA230609C00475000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 0.20 | 0.18 | 0.30 | -0.36 | -64.29% | 854 | 1,720 | 60.35% |
| NVDA230616C00475000 | 2023-06-02 3:25PM EDT | 2023-06-16 | 0.85 | 0.77 | 0.87 | -0.82 | -49.10% | 661 | 4,853 | 54.08% |
| NVDA230623C00475000 | 2023-06-02 3:34PM EDT | 2023-06-23 | 1.56 | 1.44 | 1.56 | -1.54 | -49.68% | 368 | 712 | 50.59% |
| NVDA230630C00475000 | 2023-06-02 3:30PM EDT | 2023-06-30 | 2.30 | 1.77 | 2.61 | -1.95 | -45.88% | 292 | 163 | 50.34% |
| NVDA230707C00475000 | 2023-06-02 3:50PM EDT | 2023-07-07 | 2.98 | 2.80 | 3.10 | -1.87 | -38.56% | 114 | 163 | 47.29% |
| NVDA230721C00475000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 5.00 | 4.55 | 5.15 | -2.20 | -30.56% | 150 | 599 | 46.58% |
| NVDA230818C00475000 | 2023-06-02 3:11PM EDT | 2023-08-18 | 9.65 | 9.30 | 9.80 | -3.14 | -24.55% | 19 | 958 | 46.74% |
| NVDA230915C00475000 | 2023-06-02 1:31PM EDT | 2023-09-15 | 19.87 | 18.75 | 19.20 | -1.90 | -8.73% | 21 | 193 | 53.34% |
| NVDA231020C00475000 | 2023-06-02 1:24PM EDT | 2023-10-20 | 23.45 | 23.70 | 24.05 | -4.55 | -16.25% | 32 | 0 | 51.85% |
| NVDA231215C00475000 | 2023-06-02 11:50AM EDT | 2023-12-15 | 35.39 | 33.45 | 33.90 | -1.61 | -4.35% | 15 | 135 | 52.92% |
| NVDA240119C00475000 | 2023-06-02 1:16PM EDT | 2024-01-19 | 37.80 | 36.75 | 38.40 | -3.40 | -8.25% | 7 | 10,512 | 52.00% |
| NVDA240315C00475000 | 2023-06-02 2:34PM EDT | 2024-03-15 | 45.42 | 43.95 | 46.50 | -3.69 | -7.51% | 22 | 272 | 52.28% |
| NVDA240621C00475000 | 2023-06-02 11:18AM EDT | 2024-06-21 | 58.70 | 55.20 | 57.15 | +5.44 | +10.21% | 4 | 449 | 52.01% |
| NVDA250117C00475000 | 2023-06-02 11:52AM EDT | 2025-01-17 | 77.68 | 73.85 | 77.80 | +1.03 | +1.34% | 20 | 0 | 51.66% |
| NVDA250620C00475000 | 2023-06-01 9:35AM EDT | 2025-06-20 | 85.55 | 87.30 | 92.10 | 0.00 | - | 20 | 162 | 52.24% |
| NVDA251219C00475000 | 2023-06-01 3:42PM EDT | 2025-12-19 | 105.23 | 100.00 | 108.00 | 0.00 | - | 22 | 20 | 52.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00475000 | 2023-06-02 10:12AM EDT | 2023-06-02 | 80.60 | 80.35 | 83.30 | -11.00 | -12.01% | 5 | 0 | 150.78% |
| NVDA230609P00475000 | 2023-05-30 11:06AM EDT | 2023-06-09 | 66.35 | 80.35 | 83.35 | 0.00 | - | 1 | 17 | 54.98% |
| NVDA230616P00475000 | 2023-06-01 2:00PM EDT | 2023-06-16 | 78.35 | 80.50 | 83.80 | 0.00 | - | 4 | 5 | 66.05% |
| NVDA230721P00475000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 84.60 | 83.50 | 85.80 | -1.80 | -2.08% | 5 | 20 | 43.37% |
| NVDA230915P00475000 | 2023-06-01 9:56AM EDT | 2023-09-15 | 99.10 | 92.40 | 97.10 | 0.00 | - | 1 | 4 | 48.39% |
| NVDA231020P00475000 | 2023-05-30 10:20AM EDT | 2023-10-20 | 96.33 | 96.70 | 99.10 | +6.33 | +7.03% | 1 | 11 | 44.37% |
| NVDA231215P00475000 | 2023-05-25 10:47AM EDT | 2023-12-15 | 110.38 | 103.25 | 105.20 | 0.00 | - | 5 | 5 | 43.50% |
| NVDA240119P00475000 | 2023-06-02 2:02PM EDT | 2024-01-19 | 107.35 | 106.15 | 107.65 | +6.48 | +6.42% | 6 | 112 | 42.22% |
| NVDA240315P00475000 | 2023-05-25 1:46PM EDT | 2024-03-15 | 114.74 | 110.25 | 112.45 | 0.00 | - | 25 | 53 | 41.57% |
| NVDA240621P00475000 | 2023-06-02 10:55AM EDT | 2024-06-21 | 115.65 | 117.35 | 119.00 | -2.00 | -1.70% | 2 | 147 | 40.15% |
| NVDA250117P00475000 | 2023-06-01 12:29PM EDT | 2025-01-17 | 129.06 | 127.55 | 131.70 | 0.00 | - | 12 | 24 | 38.77% |
