拍板:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00135000 | 2023-01-27 1:20PM EST | 2023-02-03 | 68.15 | 68.00 | 70.40 | +5.98 | +9.62% | 7 | 83 | 165.63% |
| NVDA230210C00135000 | 2023-01-26 9:52AM EST | 2023-02-10 | 61.35 | 68.45 | 70.80 | 0.00 | - | 1 | 4 | 130.91% |
| NVDA230217C00135000 | 2023-01-27 1:20PM EST | 2023-02-17 | 68.58 | 68.35 | 70.90 | +6.83 | +11.06% | 7 | 2,805 | 106.89% |
| NVDA230224C00135000 | 2023-01-23 9:58AM EST | 2023-02-24 | 51.34 | 68.65 | 71.25 | 0.00 | - | 1 | 6 | 98.56% |
| NVDA230303C00135000 | 2023-01-17 1:12PM EST | 2023-03-03 | 42.96 | 68.90 | 71.35 | 0.00 | - | - | 3 | 90.75% |
| NVDA230317C00135000 | 2023-01-27 3:55PM EST | 2023-03-17 | 70.23 | 69.35 | 71.00 | +6.98 | +11.04% | 203 | 4,017 | 77.30% |
| NVDA230421C00135000 | 2023-01-27 3:55PM EST | 2023-04-21 | 71.64 | 70.80 | 72.85 | +5.91 | +8.99% | 3 | 803 | 71.52% |
| NVDA230616C00135000 | 2023-01-27 3:27PM EST | 2023-06-16 | 74.65 | 73.05 | 75.90 | +6.15 | +8.98% | 6 | 487 | 67.27% |
| NVDA230915C00135000 | 2023-01-27 3:31PM EST | 2023-09-15 | 79.50 | 77.50 | 79.70 | +7.48 | +10.39% | 8 | 440 | 64.33% |
| NVDA240119C00135000 | 2023-01-27 3:34PM EST | 2024-01-19 | 84.96 | 81.85 | 85.25 | +7.40 | +9.54% | 131 | 1,223 | 62.04% |
| NVDA240621C00135000 | 2023-01-27 3:51PM EST | 2024-06-21 | 89.65 | 88.55 | 91.05 | +6.00 | +7.17% | 5 | 1,046 | 62.05% |
| NVDA250117C00135000 | 2023-01-27 1:58PM EST | 2025-01-17 | 98.13 | 94.70 | 98.65 | +9.61 | +10.86% | 6 | 520 | 61.38% |
| NVDA250620C00135000 | 2023-01-27 3:59PM EST | 2025-06-20 | 100.73 | 96.85 | 104.50 | +6.93 | +7.39% | 2 | 107 | 60.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00135000 | 2023-01-27 3:06PM EST | 2023-02-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 452 | 642 | 100.00% |
| NVDA230210P00135000 | 2023-01-27 3:36PM EST | 2023-02-10 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 28 | 325 | 81.25% |
| NVDA230217P00135000 | 2023-01-27 3:54PM EST | 2023-02-17 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 188 | 13,203 | 74.61% |
| NVDA230224P00135000 | 2023-01-27 3:51PM EST | 2023-02-24 | 0.27 | 0.26 | 0.30 | -0.09 | -25.00% | 37 | 238 | 73.88% |
| NVDA230303P00135000 | 2023-01-27 3:48PM EST | 2023-03-03 | 0.40 | 0.38 | 0.42 | -0.16 | -28.57% | 19 | 2,163 | 70.02% |
| NVDA230317P00135000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.72 | 0.72 | 0.74 | -0.18 | -20.00% | 302 | 11,288 | 66.02% |
| NVDA230421P00135000 | 2023-01-27 3:55PM EST | 2023-04-21 | 1.55 | 1.52 | 1.58 | -0.31 | -16.67% | 629 | 3,596 | 59.28% |
| NVDA230616P00135000 | 2023-01-27 3:47PM EST | 2023-06-16 | 3.29 | 3.25 | 3.35 | -0.46 | -12.27% | 82 | 2,864 | 56.06% |
| NVDA230915P00135000 | 2023-01-27 3:25PM EST | 2023-09-15 | 5.67 | 5.60 | 5.85 | -0.75 | -11.68% | 13 | 1,575 | 52.07% |
| NVDA240119P00135000 | 2023-01-27 2:40PM EST | 2024-01-19 | 8.65 | 8.60 | 9.00 | -1.42 | -14.10% | 140 | 6,128 | 49.66% |
| NVDA240621P00135000 | 2023-01-27 12:53PM EST | 2024-06-21 | 11.97 | 10.90 | 13.35 | -1.17 | -8.90% | 7 | 1,295 | 49.26% |
| NVDA250117P00135000 | 2023-01-27 2:42PM EST | 2025-01-17 | 15.90 | 16.00 | 17.25 | -1.95 | -10.92% | 10 | 743 | 46.96% |
| NVDA250620P00135000 | 2023-01-27 2:37PM EST | 2025-06-20 | 18.55 | 16.85 | 20.35 | -1.35 | -6.78% | 25 | 10 | 46.47% |
