NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00560000 | 2023-06-01 12:10PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA230609C00560000 | 2023-06-02 2:24PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.16 | -0.03 | -50.00% | 50 | 82 | 90.23% |
| NVDA230616C00560000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.20 | 0.14 | 0.18 | -0.13 | -39.39% | 96 | 1,612 | 71.29% |
| NVDA230623C00560000 | 2023-06-02 3:17PM EDT | 2023-06-23 | 0.39 | 0.02 | 0.76 | -0.25 | -39.06% | 194 | 130 | 65.97% |
| NVDA230721C00560000 | 2023-06-02 3:38PM EDT | 2023-07-21 | 1.36 | 1.24 | 1.70 | -0.66 | -32.67% | 5 | 886 | 54.18% |
| NVDA230818C00560000 | 2023-06-02 3:16PM EDT | 2023-08-18 | 2.94 | 2.72 | 3.05 | -1.31 | -30.82% | 10 | 168 | 50.34% |
| NVDA230915C00560000 | 2023-06-02 12:06PM EDT | 2023-09-15 | 8.30 | 7.35 | 7.65 | -0.05 | -0.60% | 1 | 137 | 54.24% |
| NVDA231020C00560000 | 2023-06-02 2:55PM EDT | 2023-10-20 | 10.35 | 10.30 | 10.60 | -2.45 | -19.14% | 100 | 131 | 52.00% |
| NVDA231117C00560000 | 2023-05-30 9:41AM EDT | 2023-11-17 | 20.05 | 14.50 | 14.85 | 0.00 | - | 8 | 98 | 53.23% |
| NVDA231215C00560000 | 2023-06-01 10:24AM EDT | 2023-12-15 | 16.63 | 17.10 | 18.05 | 0.00 | - | 1 | 0 | 52.65% |
| NVDA240119C00560000 | 2023-06-02 9:48AM EDT | 2024-01-19 | 21.55 | 19.90 | 21.10 | -1.85 | -7.91% | 2 | 0 | 51.48% |
| NVDA240315C00560000 | 2023-05-31 1:48PM EDT | 2024-03-15 | 25.05 | 26.55 | 27.15 | 0.00 | - | 6 | 0 | 51.65% |
| NVDA240621C00560000 | 2023-06-01 1:19PM EDT | 2024-06-21 | 37.52 | 34.50 | 36.35 | 0.00 | - | 8 | 33 | 50.57% |
| NVDA250117C00560000 | 2023-05-31 3:07PM EDT | 2025-01-17 | 49.05 | 51.45 | 56.35 | 0.00 | - | 2 | 36 | 50.40% |
| NVDA251219C00560000 | 2023-05-30 12:32PM EDT | 2025-12-19 | 77.00 | 77.00 | 84.50 | -8.80 | -10.26% | 5 | 0 | 51.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00560000 | 2022-06-29 11:47AM EDT | 2023-06-16 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 846.89% |
| NVDA230818P00560000 | 2023-05-25 1:36PM EDT | 2023-08-18 | 173.35 | 165.75 | 168.55 | 0.00 | - | - | 33 | 45.24% |
| NVDA230915P00560000 | 2023-06-02 1:47PM EDT | 2023-09-15 | 168.78 | 167.80 | 170.55 | -9.32 | -5.23% | 2 | 19 | 45.52% |
| NVDA231020P00560000 | 2023-05-25 12:10PM EDT | 2023-10-20 | 178.60 | 168.85 | 172.60 | 0.00 | - | - | 1 | 43.98% |
| NVDA231117P00560000 | 2023-05-25 1:51PM EDT | 2023-11-17 | 178.55 | 170.65 | 174.75 | 0.00 | - | - | 22 | 43.84% |
| NVDA231215P00560000 | 2023-05-25 2:25PM EDT | 2023-12-15 | 181.45 | 172.50 | 175.25 | 0.00 | - | 13 | 13 | 41.35% |
| NVDA240119P00560000 | 2023-05-31 12:32PM EDT | 2024-01-19 | 186.00 | 174.65 | 176.80 | 0.00 | - | 2 | 0 | 40.11% |
| NVDA240621P00560000 | 2023-06-01 10:18AM EDT | 2024-06-21 | 186.75 | 180.50 | 183.90 | 0.00 | - | 1 | 10 | 37.33% |
| NVDA251219P00560000 | 2023-05-25 3:19PM EDT | 2025-12-19 | 206.70 | 200.00 | 208.00 | 0.00 | - | - | 43 | 35.11% |
