NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00520000 | 2023-05-31 3:11PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1,465 | 1,101 | 150.00% |
| NVDA230609C00520000 | 2023-05-31 3:28PM EDT | 2023-06-09 | 0.20 | 0.11 | 0.18 | -0.32 | -61.54% | 67 | 552 | 83.40% |
| NVDA230616C00520000 | 2023-05-31 2:34PM EDT | 2023-06-16 | 0.49 | 0.40 | 0.46 | -0.71 | -59.17% | 109 | 2,915 | 72.27% |
| NVDA230623C00520000 | 2023-05-31 3:38PM EDT | 2023-06-23 | 0.84 | 0.68 | 0.77 | -1.51 | -64.26% | 11 | 153 | 65.36% |
| NVDA230630C00520000 | 2023-05-31 3:55PM EDT | 2023-06-30 | 1.10 | 1.03 | 1.15 | -1.39 | -55.82% | 347 | 778 | 61.38% |
| NVDA230721C00520000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 2.50 | 2.27 | 2.40 | -2.55 | -50.50% | 153 | 307 | 54.72% |
| NVDA230818C00520000 | 2023-05-31 1:48PM EDT | 2023-08-18 | 4.90 | 4.35 | 4.65 | -2.87 | -36.94% | 564 | 1,976 | 51.38% |
| NVDA230915C00520000 | 2023-05-31 3:50PM EDT | 2023-09-15 | 10.60 | 9.90 | 10.20 | -4.38 | -29.24% | 17 | 246 | 55.86% |
| NVDA231020C00520000 | 2023-05-30 11:47AM EDT | 2023-10-20 | 24.50 | 13.00 | 13.60 | 0.00 | - | 20 | 193 | 53.41% |
| NVDA231117C00520000 | 2023-05-31 3:12PM EDT | 2023-11-17 | 18.35 | 17.15 | 17.75 | -5.95 | -24.49% | 42 | 590 | 54.08% |
| NVDA231215C00520000 | 2023-05-30 12:18PM EDT | 2023-12-15 | 30.45 | 19.90 | 20.90 | 0.00 | - | 6 | 15 | 53.38% |
| NVDA240119C00520000 | 2023-05-31 2:21PM EDT | 2024-01-19 | 25.35 | 23.35 | 24.20 | -5.75 | -18.49% | 28 | 4,022 | 52.51% |
| NVDA240315C00520000 | 2023-05-30 2:14PM EDT | 2024-03-15 | 38.63 | 29.20 | 30.40 | 0.00 | - | 14 | 376 | 52.23% |
| NVDA240621C00520000 | 2023-05-31 12:44PM EDT | 2024-06-21 | 40.47 | 37.85 | 39.70 | -9.03 | -18.24% | 4 | 224 | 51.38% |
| NVDA250117C00520000 | 2023-05-31 3:09PM EDT | 2025-01-17 | 58.32 | 53.25 | 60.10 | -16.75 | -22.31% | 12 | 53 | 50.93% |
| NVDA250620C00520000 | 2023-05-30 11:02AM EDT | 2025-06-20 | 88.27 | 65.80 | 72.00 | 0.00 | - | 2 | 6 | 51.09% |
| NVDA251219C00520000 | 2023-05-31 3:28PM EDT | 2025-12-19 | 82.90 | 76.20 | 83.15 | -12.27 | -12.89% | 2 | 54 | 50.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00520000 | 2023-05-01 11:53AM EDT | 2023-06-16 | 233.53 | 131.65 | 135.15 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA230721P00520000 | 2023-05-30 3:41PM EDT | 2023-07-21 | 124.24 | 139.55 | 144.25 | +1.74 | +1.42% | 1 | 18 | 56.02% |
| NVDA230818P00520000 | 2023-05-25 2:32PM EDT | 2023-08-18 | 140.20 | 140.30 | 145.30 | 0.00 | - | 12 | 12 | 48.74% |
| NVDA230915P00520000 | 2023-05-08 11:03AM EDT | 2023-09-15 | 232.91 | 143.70 | 147.85 | 0.00 | - | 4 | 0 | 48.18% |
| NVDA231020P00520000 | 2023-05-25 10:10AM EDT | 2023-10-20 | 144.00 | 146.00 | 149.20 | 0.00 | - | 1 | 0 | 44.32% |
| NVDA231117P00520000 | 2023-05-25 3:43PM EDT | 2023-11-17 | 146.90 | 147.70 | 151.35 | 0.00 | - | 11 | 11 | 43.82% |
| NVDA231215P00520000 | 2023-05-30 9:51AM EDT | 2023-12-15 | 125.88 | 149.05 | 152.30 | 0.00 | - | 2 | 2 | 41.89% |
| NVDA240119P00520000 | 2023-05-30 9:52AM EDT | 2024-01-19 | 129.00 | 151.30 | 154.90 | 0.00 | - | 24 | 247 | 41.67% |
| NVDA240315P00520000 | 2023-05-25 11:14AM EDT | 2024-03-15 | 148.26 | 152.85 | 158.80 | 0.00 | - | 1 | 6 | 41.22% |
| NVDA240621P00520000 | 2023-05-30 12:12PM EDT | 2024-06-21 | 143.70 | 157.80 | 163.95 | 0.00 | - | 13 | 11 | 39.67% |
| NVDA250117P00520000 | 2023-05-31 2:38PM EDT | 2025-01-17 | 168.06 | 166.20 | 171.85 | -39.24 | -18.93% | 75 | 4 | 36.61% |
| NVDA250620P00520000 | 2023-04-21 9:55AM EDT | 2025-06-20 | 252.03 | 209.10 | 216.90 | 0.00 | - | 2 | 1 | 52.27% |
| NVDA251219P00520000 | 2023-05-25 3:42PM EDT | 2025-12-19 | 178.60 | 176.75 | 184.60 | 0.00 | - | - | 1 | 34.95% |
