NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00540000 | 2023-06-01 3:05PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 800 | 181.25% |
| NVDA230609C00540000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 253 | 549 | 74.61% |
| NVDA230616C00540000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.24 | 0.18 | 0.25 | -0.15 | -38.46% | 136 | 3,418 | 67.33% |
| NVDA230623C00540000 | 2023-06-02 11:04AM EDT | 2023-06-23 | 0.75 | 0.42 | 1.16 | -0.01 | -1.32% | 16 | 102 | 67.19% |
| NVDA230630C00540000 | 2023-06-02 2:31PM EDT | 2023-06-30 | 0.75 | 0.68 | 0.75 | -0.61 | -44.85% | 37 | 211 | 57.57% |
| NVDA230707C00540000 | 2023-06-01 9:56AM EDT | 2023-07-07 | 1.34 | 0.89 | 0.98 | 0.00 | - | 1 | 0 | 54.03% |
| NVDA230721C00540000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 1.68 | 1.64 | 1.72 | -1.09 | -39.35% | 14 | 0 | 51.09% |
| NVDA230818C00540000 | 2023-06-02 3:32PM EDT | 2023-08-18 | 3.75 | 3.45 | 3.80 | -1.45 | -27.88% | 1,015 | 849 | 48.96% |
| NVDA230915C00540000 | 2023-06-02 1:22PM EDT | 2023-09-15 | 9.95 | 9.15 | 9.40 | -1.55 | -13.48% | 51 | 230 | 53.90% |
| NVDA231020C00540000 | 2023-06-02 3:25PM EDT | 2023-10-20 | 12.60 | 11.60 | 12.80 | -2.74 | -17.86% | 1 | 49 | 51.19% |
| NVDA231117C00540000 | 2023-06-02 10:22AM EDT | 2023-11-17 | 18.66 | 17.15 | 17.50 | -0.78 | -4.01% | 2 | 44 | 53.18% |
| NVDA231215C00540000 | 2023-05-31 3:33PM EDT | 2023-12-15 | 18.50 | 20.00 | 20.45 | 0.00 | - | 31 | 393 | 52.39% |
| NVDA240119C00540000 | 2023-06-02 2:59PM EDT | 2024-01-19 | 23.33 | 23.50 | 24.20 | -1.37 | -5.55% | 5 | 844 | 51.74% |
| NVDA240315C00540000 | 2023-06-01 9:57AM EDT | 2024-03-15 | 34.76 | 30.10 | 30.85 | +4.66 | +15.48% | 1 | 755 | 51.85% |
| NVDA240621C00540000 | 2023-05-31 1:47PM EDT | 2024-06-21 | 37.61 | 38.95 | 40.35 | 0.00 | - | 4 | 263 | 50.95% |
| NVDA250117C00540000 | 2023-06-02 12:59PM EDT | 2025-01-17 | 58.75 | 55.60 | 60.35 | -0.65 | -1.09% | 56 | 403 | 50.44% |
| NVDA250620C00540000 | 2023-05-25 11:56AM EDT | 2025-06-20 | 67.09 | 70.60 | 74.00 | 0.00 | - | 2 | 11 | 51.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00540000 | 2023-05-25 3:01PM EDT | 2023-06-16 | 158.02 | 145.50 | 147.65 | 0.00 | - | 2 | 0 | 83.50% |
| NVDA230721P00540000 | 2023-06-02 9:47AM EDT | 2023-07-21 | 147.00 | 145.60 | 148.10 | -7.00 | -4.55% | 4 | 14 | 49.16% |
| NVDA230818P00540000 | 2023-05-25 3:24PM EDT | 2023-08-18 | 156.80 | 146.00 | 149.15 | 0.00 | - | 9 | 9 | 44.17% |
| NVDA230915P00540000 | 2023-06-02 2:09PM EDT | 2023-09-15 | 152.07 | 149.35 | 152.00 | -94.22 | -38.26% | 27 | 0 | 45.71% |
| NVDA231117P00540000 | 2023-05-25 2:08PM EDT | 2023-11-17 | 154.46 | 153.95 | 157.15 | -7.59 | -4.68% | 1 | 3 | 44.36% |
| NVDA231215P00540000 | 2023-05-09 11:51AM EDT | 2023-12-15 | 254.39 | 155.10 | 158.40 | 0.00 | - | - | 0 | 42.69% |
| NVDA240119P00540000 | 2023-05-30 10:23AM EDT | 2024-01-19 | 148.50 | 157.00 | 159.20 | 0.00 | - | 35 | 35 | 40.25% |
| NVDA240315P00540000 | 2023-05-25 11:14AM EDT | 2024-03-15 | 164.73 | 160.05 | 162.95 | 0.00 | - | 1 | 2 | 39.76% |
| NVDA240621P00540000 | 2023-05-03 10:11AM EDT | 2024-06-21 | 261.89 | 164.10 | 169.05 | 0.00 | - | 4 | 0 | 39.03% |
| NVDA250620P00540000 | 2023-04-12 10:31AM EDT | 2025-06-20 | 271.15 | 253.35 | 262.00 | 0.00 | - | - | 0 | 68.68% |
