NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00490000 | 2023-06-02 3:51PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 2,583 | 131.25% |
| NVDA230609C00490000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 0.13 | 0.08 | 0.34 | -0.22 | -62.86% | 559 | 786 | 67.33% |
| NVDA230616C00490000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.59 | 0.50 | 0.61 | -0.57 | -49.14% | 197 | 2,599 | 56.98% |
| NVDA230623C00490000 | 2023-06-02 2:46PM EDT | 2023-06-23 | 1.15 | 1.02 | 1.17 | -0.71 | -38.17% | 188 | 155 | 53.25% |
| NVDA230630C00490000 | 2023-06-02 2:39PM EDT | 2023-06-30 | 1.74 | 1.13 | 1.66 | -1.08 | -38.30% | 63 | 467 | 50.57% |
| NVDA230707C00490000 | 2023-06-02 3:57PM EDT | 2023-07-07 | 2.09 | 1.61 | 2.25 | -1.32 | -38.71% | 25 | 127 | 48.65% |
| NVDA230721C00490000 | 2023-06-02 3:33PM EDT | 2023-07-21 | 3.84 | 3.30 | 3.95 | -1.76 | -31.43% | 123 | 546 | 47.71% |
| NVDA230818C00490000 | 2023-06-02 2:38PM EDT | 2023-08-18 | 7.64 | 6.85 | 7.85 | -2.66 | -25.83% | 4 | 268 | 47.24% |
| NVDA230915C00490000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 16.07 | 15.10 | 16.35 | -2.33 | -12.66% | 22 | 1,825 | 52.90% |
| NVDA231020C00490000 | 2023-06-02 3:31PM EDT | 2023-10-20 | 20.46 | 20.40 | 20.75 | -3.81 | -15.70% | 6 | 345 | 51.73% |
| NVDA231117C00490000 | 2023-06-02 3:33PM EDT | 2023-11-17 | 26.35 | 26.25 | 28.80 | -3.85 | -12.75% | 29 | 229 | 54.50% |
| NVDA231215C00490000 | 2023-06-02 2:03PM EDT | 2023-12-15 | 30.11 | 29.70 | 30.15 | -1.89 | -5.91% | 3 | 78 | 52.73% |
| NVDA240119C00490000 | 2023-06-02 12:21PM EDT | 2024-01-19 | 36.00 | 32.60 | 34.45 | -0.50 | -1.37% | 83 | 335 | 51.65% |
| NVDA240315C00490000 | 2023-05-30 3:54PM EDT | 2024-03-15 | 41.32 | 39.90 | 42.35 | -4.60 | -10.02% | 1 | 64 | 52.03% |
| NVDA240621C00490000 | 2023-06-02 11:20AM EDT | 2024-06-21 | 53.94 | 50.95 | 52.55 | +4.64 | +9.41% | 3 | 152 | 51.66% |
| NVDA250117C00490000 | 2023-06-02 10:47AM EDT | 2025-01-17 | 73.37 | 69.45 | 73.55 | +6.69 | +10.03% | 3 | 45 | 51.46% |
| NVDA250620C00490000 | 2023-06-01 12:16PM EDT | 2025-06-20 | 84.80 | 84.25 | 87.25 | 0.00 | - | 1 | 7 | 52.21% |
| NVDA251219C00490000 | 2023-05-30 3:42PM EDT | 2025-12-19 | 102.05 | 95.50 | 103.50 | 0.00 | - | 3 | 88 | 52.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00490000 | 2023-06-01 11:01AM EDT | 2023-06-09 | 92.40 | 95.40 | 97.75 | -6.94 | -6.99% | 3 | 3 | 87.11% |
| NVDA230616P00490000 | 2023-05-25 12:45PM EDT | 2023-06-16 | 104.81 | 95.45 | 97.85 | 0.00 | - | 2 | 2 | 64.81% |
| NVDA230721P00490000 | 2023-06-01 10:04AM EDT | 2023-07-21 | 102.00 | 97.10 | 99.95 | 0.00 | - | 1 | 15 | 45.17% |
| NVDA230818P00490000 | 2023-05-26 9:51AM EDT | 2023-08-18 | 112.65 | 99.60 | 102.10 | 0.00 | - | 25 | 25 | 41.80% |
| NVDA230915P00490000 | 2023-04-12 10:14AM EDT | 2023-09-15 | 221.21 | 205.65 | 207.10 | 0.00 | - | - | 0 | 167.50% |
| NVDA231117P00490000 | 2023-05-25 12:17PM EDT | 2023-11-17 | 120.25 | 111.25 | 115.80 | 0.00 | - | 21 | 21 | 45.65% |
| NVDA231215P00490000 | 2023-05-22 1:02PM EDT | 2023-12-15 | 177.86 | 114.35 | 116.75 | 0.00 | - | 2 | 3 | 43.24% |
| NVDA240119P00490000 | 2023-06-01 9:37AM EDT | 2024-01-19 | 125.30 | 116.65 | 119.15 | 0.00 | - | 14 | 101 | 42.03% |
| NVDA240315P00490000 | 2023-06-01 10:18AM EDT | 2024-03-15 | 126.80 | 121.10 | 123.55 | 0.00 | - | 8 | 17 | 41.23% |
| NVDA240621P00490000 | 2023-06-02 2:46PM EDT | 2024-06-21 | 128.37 | 126.85 | 130.50 | -7.13 | -5.26% | 1 | 12 | 40.23% |
| NVDA251219P00490000 | 2023-05-30 12:17PM EDT | 2025-12-19 | 147.75 | 150.50 | 159.00 | 0.00 | - | 1 | 42 | 37.51% |
