NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00600000 | 2023-06-01 12:42PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,860 | 237.50% |
| NVDA230609C00600000 | 2023-06-02 3:45PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,546 | 3,042 | 84.38% |
| NVDA230616C00600000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 1,392 | 32,985 | 78.13% |
| NVDA230623C00600000 | 2023-06-02 3:29PM EDT | 2023-06-23 | 0.20 | 0.18 | 0.32 | -0.14 | -41.18% | 84 | 926 | 72.36% |
| NVDA230630C00600000 | 2023-06-02 2:55PM EDT | 2023-06-30 | 0.37 | 0.30 | 0.37 | -0.15 | -28.85% | 307 | 516 | 65.38% |
| NVDA230707C00600000 | 2023-06-02 2:38PM EDT | 2023-07-07 | 0.50 | 0.41 | 0.49 | -0.22 | -30.56% | 28 | 149 | 61.06% |
| NVDA230721C00600000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 0.79 | 0.76 | 0.82 | -0.40 | -33.61% | 557 | 1,235 | 56.25% |
| NVDA230818C00600000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 1.83 | 1.80 | 1.85 | -0.64 | -25.91% | 205 | 3,606 | 51.89% |
| NVDA230915C00600000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 5.06 | 4.65 | 5.20 | -1.09 | -17.72% | 248 | 1,912 | 54.92% |
| NVDA231020C00600000 | 2023-06-02 3:30PM EDT | 2023-10-20 | 7.30 | 7.10 | 7.40 | -1.20 | -14.12% | 3 | 381 | 52.53% |
| NVDA231117C00600000 | 2023-06-02 3:35PM EDT | 2023-11-17 | 10.55 | 8.80 | 10.75 | -1.46 | -12.16% | 12 | 108 | 52.17% |
| NVDA231215C00600000 | 2023-06-02 3:58PM EDT | 2023-12-15 | 12.90 | 12.60 | 13.00 | -1.85 | -12.54% | 20 | 500 | 52.47% |
| NVDA240119C00600000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 15.90 | 15.40 | 15.85 | -1.44 | -8.30% | 899 | 10,630 | 51.62% |
| NVDA240315C00600000 | 2023-06-02 12:20PM EDT | 2024-03-15 | 22.15 | 20.75 | 21.45 | +1.83 | +9.01% | 25 | 182 | 51.56% |
| NVDA240621C00600000 | 2023-06-02 3:30PM EDT | 2024-06-21 | 29.04 | 28.05 | 30.00 | -1.78 | -5.78% | 697 | 0 | 50.49% |
| NVDA250117C00600000 | 2023-06-02 12:54PM EDT | 2025-01-17 | 46.80 | 44.00 | 48.45 | +0.35 | +0.75% | 4 | 215 | 50.10% |
| NVDA250620C00600000 | 2023-06-02 1:03PM EDT | 2025-06-20 | 58.56 | 57.00 | 61.45 | -1.49 | -2.48% | 2 | 29 | 50.67% |
| NVDA251219C00600000 | 2023-06-02 3:31PM EDT | 2025-12-19 | 71.00 | 67.00 | 73.00 | -2.00 | -2.74% | 33 | 161 | 51.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00600000 | 2023-05-25 3:01PM EDT | 2023-06-16 | 217.72 | 204.80 | 208.50 | 0.00 | - | 4 | 0 | 117.70% |
| NVDA231020P00600000 | 2023-05-31 3:01PM EDT | 2023-10-20 | 216.72 | 206.40 | 210.15 | 0.00 | - | 3 | 81 | 43.87% |
| NVDA231117P00600000 | 2023-05-25 2:53PM EDT | 2023-11-17 | 219.23 | 207.90 | 211.35 | 0.00 | - | - | 17 | 42.90% |
| NVDA231215P00600000 | 2023-05-31 9:52AM EDT | 2023-12-15 | 206.14 | 208.00 | 212.25 | 0.00 | - | 2 | 112 | 41.48% |
| NVDA240119P00600000 | 2023-05-30 1:07PM EDT | 2024-01-19 | 202.52 | 208.75 | 213.10 | 0.00 | - | 1 | 55 | 39.64% |
| NVDA240315P00600000 | 2023-05-25 2:20PM EDT | 2024-03-15 | 220.50 | 212.30 | 216.45 | 0.00 | - | - | 35 | 39.95% |
| NVDA250117P00600000 | 2023-06-01 10:18AM EDT | 2025-01-17 | 227.10 | 218.60 | 227.95 | 0.00 | - | 21 | 52 | 35.97% |
