NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00480000 | 2023-06-02 2:12PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 5,339 | 118.75% |
| NVDA230609C00480000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.18 | 0.15 | 0.32 | -0.32 | -64.00% | 1,495 | 1,741 | 62.94% |
| NVDA230616C00480000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 0.78 | 0.71 | 0.84 | -0.64 | -45.07% | 765 | 5,673 | 55.86% |
| NVDA230623C00480000 | 2023-06-02 1:56PM EDT | 2023-06-23 | 1.58 | 1.26 | 1.51 | -0.72 | -31.30% | 745 | 0 | 51.79% |
| NVDA230630C00480000 | 2023-06-02 3:06PM EDT | 2023-06-30 | 2.12 | 1.91 | 2.08 | -1.30 | -38.01% | 116 | 1,179 | 49.48% |
| NVDA230707C00480000 | 2023-06-02 12:49PM EDT | 2023-07-07 | 3.24 | 2.21 | 2.71 | -1.55 | -32.36% | 3 | 0 | 47.42% |
| NVDA230721C00480000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 4.59 | 4.10 | 4.70 | -2.10 | -31.39% | 280 | 1,811 | 46.93% |
| NVDA230818C00480000 | 2023-06-02 3:18PM EDT | 2023-08-18 | 8.93 | 8.40 | 9.00 | -2.37 | -20.97% | 60 | 864 | 46.71% |
| NVDA230915C00480000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 18.10 | 17.70 | 18.05 | -2.50 | -12.14% | 79 | 1,116 | 53.24% |
| NVDA231020C00480000 | 2023-06-02 3:31PM EDT | 2023-10-20 | 22.55 | 22.55 | 22.90 | -3.70 | -14.10% | 6 | 183 | 51.81% |
| NVDA231117C00480000 | 2023-06-02 1:42PM EDT | 2023-11-17 | 29.55 | 28.60 | 31.05 | -1.60 | -5.14% | 5 | 125 | 54.54% |
| NVDA231215C00480000 | 2023-06-02 2:01PM EDT | 2023-12-15 | 32.65 | 32.15 | 32.60 | -3.20 | -8.93% | 122 | 180 | 52.85% |
| NVDA240119C00480000 | 2023-06-02 3:53PM EDT | 2024-01-19 | 36.55 | 35.15 | 37.05 | -3.41 | -8.53% | 41 | 972 | 51.81% |
| NVDA240315C00480000 | 2023-06-01 2:02PM EDT | 2024-03-15 | 49.89 | 43.05 | 44.80 | +3.03 | +6.47% | 1 | 372 | 52.28% |
| NVDA240621C00480000 | 2023-06-02 1:16PM EDT | 2024-06-21 | 55.60 | 53.80 | 55.40 | +2.10 | +3.93% | 28 | 122 | 51.85% |
| NVDA250117C00480000 | 2023-06-02 11:51AM EDT | 2025-01-17 | 76.00 | 72.65 | 76.20 | +4.79 | +6.73% | 2 | 52 | 51.62% |
| NVDA250620C00480000 | 2023-05-30 9:48AM EDT | 2025-06-20 | 95.65 | 87.15 | 90.75 | 0.00 | - | 2 | 7 | 52.49% |
| NVDA251219C00480000 | 2023-06-01 1:19PM EDT | 2025-12-19 | 101.50 | 98.50 | 106.50 | 0.00 | - | 4 | 210 | 52.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00480000 | 2023-06-02 10:28AM EDT | 2023-06-02 | 83.30 | 85.35 | 88.45 | +3.84 | +4.83% | 11 | 1 | 170.31% |
| NVDA230609P00480000 | 2023-06-02 10:28AM EDT | 2023-06-09 | 83.54 | 85.40 | 88.50 | -15.41 | -15.57% | 1 | 1 | 62.40% |
| NVDA230616P00480000 | 2023-05-31 9:30AM EDT | 2023-06-16 | 86.35 | 85.25 | 88.45 | 0.00 | - | 25 | 41 | 65.82% |
| NVDA230707P00480000 | 2023-05-30 9:35AM EDT | 2023-07-07 | 80.50 | 86.75 | 89.15 | 0.00 | - | 5 | 5 | 46.10% |
| NVDA230721P00480000 | 2023-05-25 10:36AM EDT | 2023-07-21 | 102.48 | 88.00 | 90.80 | 0.00 | - | 32 | 0 | 44.99% |
| NVDA230818P00480000 | 2023-05-31 11:32AM EDT | 2023-08-18 | 99.00 | 90.55 | 93.30 | 0.00 | - | 1 | 16 | 41.82% |
| NVDA230915P00480000 | 2023-05-25 1:04PM EDT | 2023-09-15 | 103.13 | 97.70 | 100.00 | 0.00 | - | 2 | 1 | 46.72% |
| NVDA231020P00480000 | 2023-05-25 10:30AM EDT | 2023-10-20 | 108.25 | 101.00 | 102.65 | 0.00 | - | - | 38 | 43.82% |
| NVDA231117P00480000 | 2023-06-01 10:20AM EDT | 2023-11-17 | 110.55 | 105.10 | 106.95 | 0.00 | - | 2 | 4 | 44.71% |
| NVDA231215P00480000 | 2023-05-25 10:47AM EDT | 2023-12-15 | 114.23 | 107.00 | 109.90 | 0.00 | - | - | 6 | 44.28% |
| NVDA240119P00480000 | 2023-05-30 12:11PM EDT | 2024-01-19 | 105.38 | 109.85 | 112.10 | +0.98 | +0.94% | 3 | 7 | 42.74% |
| NVDA240315P00480000 | 2023-05-08 11:05AM EDT | 2024-03-15 | 193.17 | 113.75 | 116.90 | 0.00 | - | 2 | 1 | 42.07% |
| NVDA250117P00480000 | 2023-06-02 10:35AM EDT | 2025-01-17 | 131.50 | 130.10 | 133.95 | +1.51 | +1.16% | 4 | 209 | 38.05% |
| NVDA251219P00480000 | 2023-05-30 1:40PM EDT | 2025-12-19 | 144.75 | 143.50 | 152.00 | 0.00 | - | 3 | 22 | 37.68% |
