NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00500000 | 2023-06-02 2:08PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 9,705 | 50.00% |
| NVDA230609C00500000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.09 | 0.08 | 0.09 | -0.19 | -67.86% | 2,456 | 5,522 | 64.84% |
| NVDA230616C00500000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.50 | 0.46 | 0.50 | -0.44 | -46.81% | 946 | 9,994 | 59.81% |
| NVDA230623C00500000 | 2023-06-02 3:31PM EDT | 2023-06-23 | 0.93 | 0.83 | 1.11 | -0.93 | -50.00% | 189 | 850 | 55.76% |
| NVDA230630C00500000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 1.34 | 1.28 | 1.38 | -0.99 | -42.49% | 994 | 1,545 | 51.64% |
| NVDA230707C00500000 | 2023-06-02 3:59PM EDT | 2023-07-07 | 1.77 | 1.60 | 2.28 | -1.12 | -38.75% | 312 | 241 | 50.20% |
| NVDA230721C00500000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 3.22 | 3.15 | 3.25 | -1.59 | -33.06% | 1,751 | 33,877 | 48.18% |
| NVDA230818C00500000 | 2023-06-02 3:47PM EDT | 2023-08-18 | 6.55 | 6.40 | 6.70 | -1.90 | -22.49% | 397 | 1,368 | 47.41% |
| NVDA230915C00500000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 14.35 | 14.15 | 14.45 | -2.35 | -14.07% | 351 | 5,839 | 53.33% |
| NVDA231020C00500000 | 2023-06-02 3:56PM EDT | 2023-10-20 | 18.80 | 18.50 | 18.80 | -1.87 | -9.05% | 24 | 1,173 | 51.71% |
| NVDA231117C00500000 | 2023-06-02 3:33PM EDT | 2023-11-17 | 24.10 | 24.10 | 26.55 | -2.94 | -10.87% | 33 | 308 | 54.40% |
| NVDA231215C00500000 | 2023-06-02 3:51PM EDT | 2023-12-15 | 27.66 | 26.70 | 28.05 | -2.84 | -9.31% | 166 | 310 | 52.35% |
| NVDA240119C00500000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 31.95 | 31.40 | 32.15 | -2.25 | -6.58% | 193 | 8,876 | 52.05% |
| NVDA240315C00500000 | 2023-06-02 3:30PM EDT | 2024-03-15 | 38.65 | 38.20 | 39.55 | -3.62 | -8.56% | 21 | 242 | 52.10% |
| NVDA240621C00500000 | 2023-06-02 1:33PM EDT | 2024-06-21 | 49.89 | 48.30 | 49.85 | -0.61 | -1.21% | 46 | 772 | 51.50% |
| NVDA250117C00500000 | 2023-06-02 2:54PM EDT | 2025-01-17 | 68.90 | 67.00 | 71.75 | -1.97 | -2.78% | 164 | 1,125 | 51.64% |
| NVDA250620C00500000 | 2023-06-02 12:50PM EDT | 2025-06-20 | 81.00 | 81.30 | 84.45 | -3.00 | -3.57% | 2 | 160 | 52.03% |
| NVDA251219C00500000 | 2023-06-02 3:46PM EDT | 2025-12-19 | 95.01 | 92.50 | 100.50 | -3.24 | -3.30% | 17 | 519 | 52.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00500000 | 2023-06-02 2:46PM EDT | 2023-06-02 | 106.65 | 105.10 | 108.20 | +12.35 | +13.10% | 4 | 0 | 283.79% |
| NVDA230609P00500000 | 2023-05-31 1:30PM EDT | 2023-06-09 | 114.00 | 105.05 | 107.95 | 0.00 | - | 6 | 0 | 96.63% |
| NVDA230616P00500000 | 2023-05-19 11:56AM EDT | 2023-06-16 | 187.10 | 105.15 | 108.00 | 0.00 | - | 1 | 0 | 71.14% |
| NVDA230623P00500000 | 2023-05-30 10:15AM EDT | 2023-06-23 | 94.43 | 105.60 | 108.50 | 0.00 | - | 1 | 2 | 62.96% |
| NVDA230721P00500000 | 2023-06-01 3:29PM EDT | 2023-07-21 | 106.15 | 106.60 | 109.10 | 0.00 | - | 8 | 464 | 44.62% |
| NVDA230818P00500000 | 2023-05-25 2:33PM EDT | 2023-08-18 | 122.05 | 108.35 | 110.50 | 0.00 | - | 68 | 68 | 40.13% |
| NVDA230915P00500000 | 2023-05-31 3:41PM EDT | 2023-09-15 | 108.00 | 114.40 | 116.00 | -15.00 | -12.20% | 1 | 14 | 45.34% |
| NVDA231020P00500000 | 2023-06-01 2:45PM EDT | 2023-10-20 | 115.90 | 117.20 | 118.90 | 0.00 | - | 2 | 18 | 43.43% |
| NVDA231117P00500000 | 2023-05-30 2:30PM EDT | 2023-11-17 | 117.40 | 119.90 | 122.50 | 0.00 | - | 1 | 29 | 43.99% |
| NVDA231215P00500000 | 2023-06-02 2:34PM EDT | 2023-12-15 | 124.05 | 122.65 | 124.45 | +1.65 | +1.35% | 2 | 16 | 42.81% |
| NVDA240119P00500000 | 2023-06-02 9:34AM EDT | 2024-01-19 | 126.03 | 124.75 | 126.70 | +1.03 | +0.82% | 30 | 203 | 41.58% |
| NVDA240315P00500000 | 2023-05-25 10:30AM EDT | 2024-03-15 | 135.05 | 128.70 | 131.60 | 0.00 | - | 1 | 12 | 41.34% |
| NVDA240621P00500000 | 2023-06-01 1:14PM EDT | 2024-06-21 | 134.00 | 134.40 | 137.35 | 0.00 | - | 2 | 12 | 39.62% |
| NVDA250117P00500000 | 2023-06-01 12:39PM EDT | 2025-01-17 | 144.69 | 144.20 | 148.65 | 0.00 | - | 6 | 352 | 37.83% |
| NVDA250620P00500000 | 2023-05-30 10:01AM EDT | 2025-06-20 | 144.65 | 150.60 | 156.40 | 0.00 | - | 1 | 5 | 37.26% |
| NVDA251219P00500000 | 2023-06-02 11:43AM EDT | 2025-12-19 | 157.75 | 157.00 | 165.50 | -0.28 | -0.18% | 5 | 45 | 37.10% |
