拍板:170.00
認購期權範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00170000 | 2023-02-06 3:44PM EST | 2023-02-10 | 40.98 | 39.45 | 42.65 | +0.41 | +1.01% | 50 | 1,256 | 101.76% |
| NVDA230217C00170000 | 2023-02-06 3:46PM EST | 2023-02-17 | 41.01 | 39.85 | 43.10 | -0.94 | -2.24% | 113 | 4,919 | 77.39% |
| NVDA230224C00170000 | 2023-02-06 3:58PM EST | 2023-02-24 | 42.15 | 41.20 | 42.85 | +0.04 | +0.09% | 30 | 1,037 | 70.39% |
| NVDA230303C00170000 | 2023-02-06 2:46PM EST | 2023-03-03 | 43.22 | 41.75 | 44.15 | -0.08 | -0.18% | 7 | 194 | 70.24% |
| NVDA230310C00170000 | 2023-02-06 11:59AM EST | 2023-03-10 | 45.90 | 43.25 | 44.05 | +1.25 | +2.80% | 12 | 23 | 67.97% |
| NVDA230317C00170000 | 2023-02-06 3:37PM EST | 2023-03-17 | 44.35 | 44.00 | 44.95 | -0.21 | -0.47% | 119 | 8,763 | 67.24% |
| NVDA230324C00170000 | 2023-02-03 11:33AM EST | 2023-03-24 | 50.27 | 43.90 | 46.05 | 0.00 | - | 1 | 4 | 64.88% |
| NVDA230421C00170000 | 2023-02-06 1:24PM EST | 2023-04-21 | 47.88 | 46.95 | 48.25 | -2.57 | -5.09% | 6 | 3,423 | 62.29% |
| NVDA230519C00170000 | 2023-02-03 2:11PM EST | 2023-05-19 | 50.00 | 49.40 | 51.15 | -0.56 | -1.11% | 1 | 2 | 61.79% |
| NVDA230616C00170000 | 2023-02-06 2:29PM EST | 2023-06-16 | 53.01 | 51.85 | 54.15 | +1.01 | +1.94% | 5 | 3,097 | 62.16% |
| NVDA230721C00170000 | 2023-02-03 11:12AM EST | 2023-07-21 | 58.18 | 53.80 | 56.00 | 0.00 | - | 5 | 34 | 59.63% |
| NVDA230915C00170000 | 2023-02-06 2:52PM EST | 2023-09-15 | 59.70 | 58.60 | 59.75 | -1.60 | -2.61% | 18 | 1,236 | 59.95% |
| NVDA240119C00170000 | 2023-02-06 3:46PM EST | 2024-01-19 | 66.30 | 65.55 | 67.05 | +0.13 | +0.20% | 261 | 4,161 | 58.76% |
| NVDA240621C00170000 | 2023-02-06 3:33PM EST | 2024-06-21 | 73.74 | 71.00 | 76.85 | -5.03 | -6.39% | 14 | 1,937 | 58.50% |
| NVDA250117C00170000 | 2023-02-06 9:55AM EST | 2025-01-17 | 84.07 | 79.25 | 85.75 | +2.07 | +2.52% | 5 | 453 | 58.20% |
| NVDA250620C00170000 | 2023-02-06 12:44PM EST | 2025-06-20 | 88.50 | 84.80 | 91.40 | +0.40 | +0.45% | 1 | 78 | 58.21% |
認沽盤範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00170000 | 2023-02-06 3:57PM EST | 2023-02-10 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 473 | 4,681 | 85.55% |
| NVDA230217P00170000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.26 | 0.25 | 0.31 | -0.06 | -18.75% | 2,004 | 13,661 | 67.24% |
| NVDA230224P00170000 | 2023-02-06 3:59PM EST | 2023-02-24 | 1.01 | 0.88 | 1.25 | -0.14 | -12.17% | 170 | 2,067 | 69.29% |
| NVDA230303P00170000 | 2023-02-06 3:48PM EST | 2023-03-03 | 1.54 | 1.36 | 1.69 | -0.12 | -7.23% | 305 | 1,465 | 64.50% |
| NVDA230310P00170000 | 2023-02-06 3:56PM EST | 2023-03-10 | 2.06 | 2.02 | 2.11 | -0.17 | -7.62% | 30 | 243 | 62.13% |
| NVDA230317P00170000 | 2023-02-06 3:58PM EST | 2023-03-17 | 2.63 | 2.52 | 2.70 | -0.06 | -2.23% | 274 | 7,892 | 60.47% |
| NVDA230324P00170000 | 2023-02-06 12:55PM EST | 2023-03-24 | 3.17 | 3.05 | 3.45 | -0.01 | -0.31% | 44 | 622 | 59.86% |
| NVDA230421P00170000 | 2023-02-06 3:26PM EST | 2023-04-21 | 5.25 | 5.05 | 5.15 | +0.20 | +3.96% | 243 | 4,661 | 55.66% |
| NVDA230519P00170000 | 2023-02-06 2:50PM EST | 2023-05-19 | 6.65 | 6.80 | 7.25 | -0.25 | -3.62% | 82 | 24 | 54.13% |
| NVDA230616P00170000 | 2023-02-06 3:26PM EST | 2023-06-16 | 9.05 | 8.80 | 9.00 | +0.11 | +1.23% | 76 | 5,597 | 53.38% |
| NVDA230721P00170000 | 2023-02-06 3:54PM EST | 2023-07-21 | 10.40 | 10.30 | 10.55 | +0.05 | +0.48% | 175 | 23 | 51.15% |
| NVDA230915P00170000 | 2023-02-06 3:13PM EST | 2023-09-15 | 13.15 | 12.90 | 13.30 | +0.15 | +1.15% | 35 | 1,845 | 50.11% |
| NVDA240119P00170000 | 2023-02-06 1:50PM EST | 2024-01-19 | 17.80 | 17.45 | 18.10 | +0.20 | +1.14% | 708 | 10,418 | 47.58% |
| NVDA240621P00170000 | 2023-02-03 11:14AM EST | 2024-06-21 | 21.24 | 21.95 | 25.45 | 0.00 | - | 3 | 1,704 | 48.97% |
| NVDA250117P00170000 | 2023-02-06 10:41AM EST | 2025-01-17 | 26.90 | 25.00 | 30.90 | -0.48 | -1.75% | 8 | 381 | 46.88% |
| NVDA250620P00170000 | 2023-02-03 2:03PM EST | 2025-06-20 | 31.10 | 25.90 | 33.90 | 0.00 | - | 3 | 96 | 45.38% |
