拍板:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00195000 | 2023-02-06 3:59PM EST | 2023-02-10 | 16.80 | 15.80 | 17.15 | -0.53 | -3.06% | 445 | 1,935 | 58.35% |
| NVDA230217C00195000 | 2023-02-06 3:59PM EST | 2023-02-17 | 18.90 | 18.10 | 19.10 | +0.25 | +1.34% | 271 | 8,790 | 59.53% |
| NVDA230224C00195000 | 2023-02-06 3:04PM EST | 2023-02-24 | 22.25 | 19.80 | 23.05 | +0.30 | +1.37% | 47 | 792 | 65.83% |
| NVDA230303C00195000 | 2023-02-06 11:23AM EST | 2023-03-03 | 25.20 | 21.15 | 23.95 | +2.30 | +10.04% | 10 | 357 | 61.92% |
| NVDA230310C00195000 | 2023-02-06 3:53PM EST | 2023-03-10 | 24.05 | 22.15 | 25.55 | -2.52 | -9.48% | 16 | 60 | 60.78% |
| NVDA230317C00195000 | 2023-02-06 3:51PM EST | 2023-03-17 | 25.27 | 23.40 | 25.20 | +0.47 | +1.90% | 69 | 12,335 | 56.93% |
| NVDA230421C00195000 | 2023-02-06 1:05PM EST | 2023-04-21 | 30.00 | 29.40 | 29.80 | +0.73 | +2.49% | 63 | 1,941 | 56.93% |
| NVDA230519C00195000 | 2023-02-06 2:38PM EST | 2023-05-19 | 32.52 | 32.35 | 33.85 | -3.12 | -8.75% | 8 | 2 | 57.09% |
| NVDA230616C00195000 | 2023-02-06 3:19PM EST | 2023-06-16 | 36.05 | 34.80 | 36.30 | +0.23 | +0.64% | 19 | 1,961 | 55.87% |
| NVDA230721C00195000 | 2023-02-06 2:54PM EST | 2023-07-21 | 39.70 | 36.30 | 39.25 | +0.29 | +0.74% | 2 | 28 | 53.85% |
| NVDA230915C00195000 | 2023-02-06 3:22PM EST | 2023-09-15 | 43.22 | 41.95 | 44.50 | -2.17 | -4.78% | 12 | 1,400 | 55.53% |
| NVDA240119C00195000 | 2023-02-06 3:43PM EST | 2024-01-19 | 51.60 | 50.40 | 53.15 | +0.67 | +1.32% | 107 | 3,830 | 55.63% |
| NVDA240621C00195000 | 2023-02-06 3:56PM EST | 2024-06-21 | 60.30 | 56.00 | 61.00 | -2.68 | -4.26% | 2 | 734 | 53.77% |
| NVDA250117C00195000 | 2023-02-06 3:51PM EST | 2025-01-17 | 70.00 | 66.65 | 71.00 | +0.50 | +0.72% | 7 | 801 | 54.91% |
| NVDA250620C00195000 | 2023-02-06 2:50PM EST | 2025-06-20 | 75.30 | 71.80 | 78.15 | -2.35 | -3.03% | 2 | 72 | 55.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00195000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.67 | 0.68 | 0.70 | -0.25 | -27.17% | 4,893 | 2,867 | 61.08% |
| NVDA230217P00195000 | 2023-02-06 3:59PM EST | 2023-02-17 | 2.43 | 2.30 | 2.50 | -0.17 | -6.54% | 1,648 | 11,806 | 56.54% |
| NVDA230224P00195000 | 2023-02-06 3:55PM EST | 2023-02-24 | 5.05 | 4.80 | 5.20 | -0.10 | -1.94% | 566 | 901 | 62.35% |
| NVDA230303P00195000 | 2023-02-06 3:47PM EST | 2023-03-03 | 6.30 | 5.90 | 6.35 | +0.09 | +1.45% | 683 | 1,198 | 59.06% |
| NVDA230310P00195000 | 2023-02-06 2:30PM EST | 2023-03-10 | 7.15 | 6.85 | 7.30 | +1.00 | +16.26% | 17 | 121 | 56.68% |
| NVDA230317P00195000 | 2023-02-06 3:57PM EST | 2023-03-17 | 8.20 | 8.15 | 8.40 | +0.09 | +1.11% | 320 | 11,835 | 56.38% |
| NVDA230324P00195000 | 2023-02-06 3:57PM EST | 2023-03-24 | 9.12 | 9.00 | 9.35 | +1.33 | +17.07% | 63 | 20 | 55.33% |
| NVDA230421P00195000 | 2023-02-06 3:31PM EST | 2023-04-21 | 12.06 | 11.80 | 11.95 | +0.15 | +1.26% | 326 | 1,647 | 51.61% |
| NVDA230519P00195000 | 2023-02-06 3:16PM EST | 2023-05-19 | 14.65 | 14.20 | 15.15 | +0.40 | +2.81% | 5 | 1 | 50.89% |
| NVDA230616P00195000 | 2023-02-06 3:49PM EST | 2023-06-16 | 16.90 | 16.70 | 16.95 | +0.31 | +1.87% | 48 | 1,338 | 50.02% |
| NVDA230721P00195000 | 2023-02-06 11:56AM EST | 2023-07-21 | 17.95 | 18.55 | 18.85 | +1.10 | +6.53% | 2 | 16 | 48.05% |
| NVDA230915P00195000 | 2023-02-06 3:05PM EST | 2023-09-15 | 21.90 | 21.75 | 22.10 | +1.65 | +8.15% | 83 | 629 | 46.90% |
| NVDA240119P00195000 | 2023-02-06 3:06PM EST | 2024-01-19 | 27.20 | 27.00 | 27.50 | -0.07 | -0.26% | 45 | 2,180 | 44.56% |
| NVDA240621P00195000 | 2023-02-06 2:15PM EST | 2024-06-21 | 31.85 | 28.35 | 35.65 | -0.65 | -2.00% | 240 | 1,070 | 46.06% |
| NVDA250117P00195000 | 2023-02-06 12:09PM EST | 2025-01-17 | 37.52 | 34.75 | 38.25 | -0.38 | -1.00% | 123 | 665 | 41.09% |
| NVDA250620P00195000 | 2023-02-03 2:18PM EST | 2025-06-20 | 40.50 | 39.10 | 44.95 | 0.00 | - | 2 | 56 | 42.94% |
