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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA231222C00120000 | 2023-12-06 3:46PM EST | 2023-12-22 | 337.45 | 354.75 | 355.85 | 0.00 | - | 1 | 11 | 278.91% |
NVDA231229C00120000 | 2023-12-06 3:46PM EST | 2023-12-29 | 337.60 | 354.90 | 355.90 | 0.00 | - | 1 | 1 | 237.31% |
NVDA240105C00120000 | 2023-12-01 12:18PM EST | 2024-01-05 | 348.84 | 354.90 | 356.15 | 0.00 | - | 1 | 1 | 213.67% |
NVDA240119C00120000 | 2023-12-05 1:08PM EST | 2024-01-19 | 356.00 | 355.40 | 356.35 | +13.70 | +4.00% | 2 | 3,206 | 188.28% |
NVDA240315C00120000 | 2023-11-28 12:21PM EST | 2024-03-15 | 363.25 | 356.30 | 357.30 | 0.00 | - | 2 | 5 | 138.70% |
NVDA240621C00120000 | 2023-12-07 11:33AM EST | 2024-06-21 | 345.70 | 356.50 | 360.00 | 0.00 | - | 4 | 1,706 | 109.52% |
NVDA240920C00120000 | 2023-07-20 10:15AM EST | 2024-09-20 | 350.54 | 317.50 | 326.90 | 0.00 | - | - | 11 | 0.00% |
NVDA241220C00120000 | 2023-11-30 1:18PM EST | 2024-12-20 | 352.29 | 360.25 | 363.80 | 0.00 | - | 2 | 55 | 93.55% |
NVDA250117C00120000 | 2023-12-07 2:41PM EST | 2025-01-17 | 352.00 | 361.25 | 364.30 | 0.00 | - | 8 | 884 | 92.59% |
NVDA250620C00120000 | 2023-12-01 1:39PM EST | 2025-06-20 | 357.59 | 363.80 | 367.10 | 0.00 | - | 3 | 256 | 85.28% |
NVDA251219C00120000 | 2023-11-15 10:57AM EST | 2025-12-19 | 385.95 | 365.40 | 371.30 | 0.00 | - | - | 70 | 79.55% |
NVDA260116C00120000 | 2023-10-20 2:16PM EST | 2026-01-16 | 312.50 | 385.10 | 392.80 | 0.00 | - | 1 | 7 | 109.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240119P00120000 | 2023-12-01 9:48AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,587 | 115.63% |
NVDA240315P00120000 | 2023-12-07 10:32AM EST | 2024-03-15 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 2,263 | 89.26% |
NVDA240621P00120000 | 2023-12-08 1:22PM EST | 2024-06-21 | 0.10 | 0.08 | 0.14 | -0.02 | -16.67% | 5 | 2,083 | 68.65% |
NVDA240920P00120000 | 2023-11-29 9:49AM EST | 2024-09-20 | 0.27 | 0.16 | 0.30 | 0.00 | - | 1 | 88 | 61.33% |
NVDA241220P00120000 | 2023-11-22 2:32PM EST | 2024-12-20 | 0.41 | 0.39 | 0.50 | -0.16 | -28.07% | 1 | 82 | 57.86% |
NVDA250117P00120000 | 2023-12-08 9:30AM EST | 2025-01-17 | 0.30 | 0.44 | 0.52 | -0.15 | -33.33% | 3 | 1,777 | 56.37% |
NVDA250620P00120000 | 2023-12-08 2:55PM EST | 2025-06-20 | 1.00 | 0.95 | 1.01 | -0.15 | -13.04% | 4 | 695 | 52.99% |
NVDA251219P00120000 | 2023-11-27 3:00PM EST | 2025-12-19 | 1.75 | 1.56 | 1.81 | 0.00 | - | 1 | 30 | 50.16% |
NVDA260116P00120000 | 2023-12-08 9:43AM EST | 2026-01-16 | 1.80 | 1.74 | 1.89 | -0.05 | -2.70% | 1 | 210 | 50.21% |