拍板:210.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00210000 | 2023-12-05 12:33PM EST | 2023-12-15 | 266.49 | 264.95 | 265.65 | +15.09 | +6.00% | 1 | 45 | 240.23% |
| NVDA231222C00210000 | 2023-12-04 11:25AM EST | 2023-12-22 | 244.32 | 265.00 | 266.05 | 0.00 | - | 1 | 2 | 184.47% |
| NVDA240112C00210000 | 2023-12-01 11:08AM EST | 2024-01-12 | 257.76 | 265.35 | 267.05 | 0.00 | - | 3 | 3 | 132.96% |
| NVDA240119C00210000 | 2023-12-08 9:34AM EST | 2024-01-19 | 259.45 | 266.15 | 266.80 | +10.95 | +4.41% | 8 | 3,925 | 125.76% |
| NVDA240216C00210000 | 2023-11-21 11:04AM EST | 2024-02-16 | 290.17 | 267.05 | 267.85 | 0.00 | - | 1 | 17 | 106.96% |
| NVDA240315C00210000 | 2023-12-01 1:02PM EST | 2024-03-15 | 264.78 | 267.85 | 269.45 | 0.00 | - | 1 | 63 | 98.06% |
| NVDA240419C00210000 | 2023-11-15 3:50PM EST | 2024-04-19 | 283.71 | 268.80 | 270.35 | 0.00 | - | 1 | 12 | 88.45% |
| NVDA240517C00210000 | 2023-10-13 10:51AM EST | 2024-05-17 | 260.45 | 279.60 | 283.10 | 0.00 | - | 2 | 3 | 113.84% |
| NVDA240621C00210000 | 2023-12-07 2:49PM EST | 2024-06-21 | 261.25 | 271.20 | 272.75 | 0.00 | - | 4 | 797 | 80.62% |
| NVDA240920C00210000 | 2023-12-06 1:32PM EST | 2024-09-20 | 259.99 | 274.70 | 276.50 | 0.00 | - | 1 | 31 | 74.60% |
| NVDA241220C00210000 | 2023-11-29 9:42AM EST | 2024-12-20 | 289.90 | 277.85 | 280.90 | 0.00 | - | 12 | 35 | 71.25% |
| NVDA250117C00210000 | 2023-12-07 1:19PM EST | 2025-01-17 | 268.36 | 278.95 | 281.90 | 0.00 | - | 1 | 898 | 70.32% |
| NVDA250620C00210000 | 2023-12-08 12:57PM EST | 2025-06-20 | 287.30 | 284.90 | 288.40 | +12.30 | +4.47% | 2 | 114 | 67.26% |
| NVDA251219C00210000 | 2023-12-05 11:49AM EST | 2025-12-19 | 279.45 | 290.75 | 296.30 | 0.00 | - | 1 | 99 | 64.92% |
| NVDA260116C00210000 | 2023-12-04 3:30PM EST | 2026-01-16 | 273.55 | 291.90 | 296.90 | 0.00 | - | 1 | 23 | 64.51% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00210000 | 2023-12-07 11:16AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 168.75% |
| NVDA231222P00210000 | 2023-11-22 9:30AM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 56 | 126.56% |
| NVDA240112P00210000 | 2023-12-04 10:23AM EST | 2024-01-12 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 10 | 95.51% |
| NVDA240119P00210000 | 2023-12-06 2:04PM EST | 2024-01-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 4,279 | 79.69% |
| NVDA240216P00210000 | 2023-12-05 10:47AM EST | 2024-02-16 | 0.09 | 0.05 | 0.09 | 0.00 | - | 100 | 730 | 66.60% |
| NVDA240315P00210000 | 2023-12-07 3:51PM EST | 2024-03-15 | 0.20 | 0.13 | 0.20 | 0.00 | - | 1 | 188 | 61.52% |
| NVDA240419P00210000 | 2023-12-08 10:30AM EST | 2024-04-19 | 0.30 | 0.27 | 0.33 | -0.05 | -14.29% | 2 | 197 | 56.59% |
| NVDA240517P00210000 | 2023-12-01 10:08AM EST | 2024-05-17 | 0.53 | 0.38 | 0.47 | 0.00 | - | 6 | 13 | 53.76% |
| NVDA240621P00210000 | 2023-12-05 11:49AM EST | 2024-06-21 | 0.89 | 0.70 | 0.80 | 0.00 | - | 2 | 2,701 | 52.72% |
| NVDA240920P00210000 | 2023-12-05 10:03AM EST | 2024-09-20 | 1.81 | 1.52 | 1.61 | 0.00 | - | 1 | 228 | 49.19% |
| NVDA241220P00210000 | 2023-12-04 1:55PM EST | 2024-12-20 | 3.30 | 2.65 | 2.94 | 0.00 | - | 28 | 92 | 47.94% |
| NVDA250117P00210000 | 2023-12-07 10:23AM EST | 2025-01-17 | 3.15 | 3.00 | 3.20 | -0.45 | -12.50% | 2 | 1,843 | 47.06% |
| NVDA250620P00210000 | 2023-11-30 10:41AM EST | 2025-06-20 | 5.75 | 5.45 | 5.65 | 0.00 | - | 1 | 1,064 | 45.42% |
| NVDA251219P00210000 | 2023-12-08 1:14PM EST | 2025-12-19 | 8.60 | 8.55 | 8.80 | -0.90 | -9.47% | 2 | 179 | 44.15% |
| NVDA260116P00210000 | 2023-12-08 10:07AM EST | 2026-01-16 | 9.06 | 8.80 | 9.15 | -0.74 | -7.55% | 20 | 63 | 43.80% |
