拍板:120.00
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00120000 | 2023-01-27 9:50AM EST | 2023-02-03 | 78.28 | 82.95 | 85.65 | +20.28 | +34.97% | 20 | 25 | 212.11% |
| NVDA230217C00120000 | 2023-01-27 3:52PM EST | 2023-02-17 | 84.54 | 83.25 | 85.40 | +7.82 | +10.19% | 22 | 607 | 123.34% |
| NVDA230224C00120000 | 2023-01-27 11:52AM EST | 2023-02-24 | 81.90 | 83.40 | 86.45 | +25.73 | +45.81% | 1 | 52 | 121.12% |
| NVDA230317C00120000 | 2023-01-27 3:52PM EST | 2023-03-17 | 85.06 | 83.90 | 85.45 | +2.46 | +2.98% | 9 | 1,230 | 87.48% |
| NVDA230421C00120000 | 2023-01-27 3:42PM EST | 2023-04-21 | 86.40 | 84.90 | 86.75 | +11.30 | +15.05% | 4 | 570 | 79.05% |
| NVDA230616C00120000 | 2023-01-27 12:41PM EST | 2023-06-16 | 86.58 | 86.55 | 89.10 | +19.78 | +29.61% | 1 | 721 | 73.13% |
| NVDA230915C00120000 | 2023-01-27 1:42PM EST | 2023-09-15 | 92.00 | 90.05 | 92.55 | +7.24 | +8.54% | 2 | 115 | 69.54% |
| NVDA240119C00120000 | 2023-01-27 2:03PM EST | 2024-01-19 | 96.76 | 93.45 | 97.30 | +6.76 | +7.51% | 14 | 3,394 | 66.11% |
| NVDA240621C00120000 | 2023-01-27 11:14AM EST | 2024-06-21 | 96.18 | 99.35 | 102.05 | +6.72 | +7.51% | 2 | 1,651 | 65.39% |
| NVDA250117C00120000 | 2023-01-27 2:16PM EST | 2025-01-17 | 107.00 | 104.25 | 107.75 | +13.72 | +14.71% | 5 | 838 | 63.13% |
| NVDA250620C00120000 | 2023-01-25 3:38PM EST | 2025-06-20 | 100.75 | 105.85 | 113.50 | 0.00 | - | 10 | 632 | 62.29% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00120000 | 2023-01-27 11:57AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 1,221 | 118.75% |
| NVDA230210P00120000 | 2023-01-27 2:47PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 416 | 95.31% |
| NVDA230217P00120000 | 2023-01-27 3:30PM EST | 2023-02-17 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 741 | 6,416 | 85.55% |
| NVDA230224P00120000 | 2023-01-27 1:21PM EST | 2023-02-24 | 0.14 | 0.11 | 0.14 | -0.03 | -17.65% | 26 | 520 | 82.62% |
| NVDA230303P00120000 | 2023-01-27 2:23PM EST | 2023-03-03 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 7 | 85 | 76.86% |
| NVDA230317P00120000 | 2023-01-27 3:58PM EST | 2023-03-17 | 0.36 | 0.33 | 0.36 | -0.05 | -12.20% | 560 | 11,660 | 72.07% |
| NVDA230421P00120000 | 2023-01-27 3:57PM EST | 2023-04-21 | 0.79 | 0.76 | 0.81 | -0.13 | -14.13% | 235 | 5,125 | 63.43% |
| NVDA230616P00120000 | 2023-01-27 3:54PM EST | 2023-06-16 | 1.90 | 1.83 | 1.93 | -0.26 | -12.04% | 216 | 8,695 | 59.13% |
| NVDA230915P00120000 | 2023-01-27 3:49PM EST | 2023-09-15 | 3.58 | 3.50 | 3.70 | -0.42 | -10.50% | 37 | 2,898 | 54.54% |
| NVDA240119P00120000 | 2023-01-27 3:32PM EST | 2024-01-19 | 5.90 | 5.90 | 6.25 | -0.70 | -10.61% | 96 | 5,783 | 51.62% |
| NVDA240621P00120000 | 2023-01-27 1:45PM EST | 2024-06-21 | 8.65 | 8.05 | 9.55 | -0.80 | -8.47% | 6 | 2,067 | 50.86% |
| NVDA250117P00120000 | 2023-01-27 1:55PM EST | 2025-01-17 | 12.15 | 10.55 | 12.70 | -0.91 | -6.97% | 3 | 588 | 48.16% |
| NVDA250620P00120000 | 2023-01-25 3:21PM EST | 2025-06-20 | 14.57 | 12.70 | 15.75 | -1.23 | -7.78% | 1 | 349 | 48.16% |
