拍板:200.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00200000 | 2023-12-06 11:42AM EST | 2023-12-08 | 262.44 | 265.65 | 266.25 | 0.00 | - | 5 | 10 | 673.44% |
| NVDA231215C00200000 | 2023-12-07 3:29PM EST | 2023-12-15 | 264.45 | 265.75 | 266.50 | +1.84 | +0.70% | 12 | 132 | 223.05% |
| NVDA231229C00200000 | 2023-11-30 2:07PM EST | 2023-12-29 | 267.35 | 266.15 | 267.20 | 0.00 | - | 1 | 6 | 161.87% |
| NVDA240105C00200000 | 2023-12-04 2:49PM EST | 2024-01-05 | 253.71 | 266.05 | 267.55 | 0.00 | - | - | 2 | 144.34% |
| NVDA240119C00200000 | 2023-12-06 1:24PM EST | 2024-01-19 | 265.50 | 266.85 | 267.70 | +4.65 | +1.78% | 39 | 9,202 | 127.20% |
| NVDA240216C00200000 | 2023-12-06 10:11AM EST | 2024-02-16 | 270.28 | 267.90 | 268.75 | 0.00 | - | 1 | 69 | 109.81% |
| NVDA240315C00200000 | 2023-11-24 10:58AM EST | 2024-03-15 | 285.37 | 268.55 | 269.55 | 0.00 | - | 2 | 84 | 98.00% |
| NVDA240419C00200000 | 2023-12-05 3:00PM EST | 2024-04-19 | 268.62 | 269.65 | 271.65 | 0.00 | - | 1 | 9 | 92.10% |
| NVDA240517C00200000 | 2023-10-03 10:30AM EST | 2024-05-17 | 247.97 | 241.95 | 245.50 | 0.00 | - | - | 5 | 0.00% |
| NVDA240621C00200000 | 2023-12-07 9:46AM EST | 2024-06-21 | 272.00 | 271.65 | 273.35 | +4.37 | +1.63% | 4 | 2,670 | 82.18% |
| NVDA240920C00200000 | 2023-12-04 3:03PM EST | 2024-09-20 | 262.16 | 274.70 | 277.35 | 0.00 | - | 1 | 43 | 76.18% |
| NVDA241220C00200000 | 2023-11-28 3:48PM EST | 2024-12-20 | 290.57 | 277.55 | 280.95 | 0.00 | - | 1 | 45 | 72.08% |
| NVDA250117C00200000 | 2023-12-06 3:55PM EST | 2025-01-17 | 279.00 | 278.85 | 282.20 | +9.00 | +3.33% | 2 | 2,753 | 71.58% |
| NVDA250620C00200000 | 2023-12-01 2:45PM EST | 2025-06-20 | 286.15 | 282.95 | 288.65 | 0.00 | - | 1 | 629 | 67.61% |
| NVDA251219C00200000 | 2023-12-05 11:17AM EST | 2025-12-19 | 288.00 | 288.00 | 296.80 | 0.00 | - | 3 | 497 | 65.36% |
| NVDA260116C00200000 | 2023-12-07 11:43AM EST | 2026-01-16 | 289.64 | 288.95 | 297.45 | +8.30 | +2.95% | 3 | 78 | 64.92% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00200000 | 2023-11-21 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 462.50% |
| NVDA231215P00200000 | 2023-12-07 10:29AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,672 | 162.50% |
| NVDA231222P00200000 | 2023-11-24 9:49AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 118.75% |
| NVDA231229P00200000 | 2023-12-06 3:16PM EST | 2023-12-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 104.69% |
| NVDA240112P00200000 | 2023-12-06 10:07AM EST | 2024-01-12 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 93.36% |
| NVDA240119P00200000 | 2023-12-07 2:55PM EST | 2024-01-19 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 5 | 15,471 | 80.47% |
| NVDA240216P00200000 | 2023-12-07 10:57AM EST | 2024-02-16 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 4 | 1,177 | 68.95% |
| NVDA240315P00200000 | 2023-12-06 2:37PM EST | 2024-03-15 | 0.16 | 0.14 | 0.19 | -0.02 | -11.11% | 2 | 3,288 | 63.38% |
| NVDA240419P00200000 | 2023-12-07 1:05PM EST | 2024-04-19 | 0.26 | 0.26 | 0.29 | -0.02 | -7.14% | 20 | 2,651 | 57.81% |
| NVDA240517P00200000 | 2023-12-07 1:23PM EST | 2024-05-17 | 0.39 | 0.38 | 0.41 | -0.02 | -4.88% | 16 | 225 | 55.03% |
| NVDA240621P00200000 | 2023-12-06 12:23PM EST | 2024-06-21 | 0.71 | 0.65 | 0.72 | -0.01 | -1.39% | 1 | 3,037 | 53.77% |
| NVDA240920P00200000 | 2023-12-07 12:24PM EST | 2024-09-20 | 1.45 | 1.41 | 1.48 | -0.10 | -6.45% | 33 | 508 | 50.16% |
| NVDA241220P00200000 | 2023-12-07 2:10PM EST | 2024-12-20 | 2.62 | 2.50 | 2.61 | -0.04 | -1.50% | 51 | 264 | 48.46% |
| NVDA250117P00200000 | 2023-12-07 9:32AM EST | 2025-01-17 | 2.97 | 2.79 | 2.91 | -0.10 | -3.26% | 2 | 7,323 | 47.77% |
| NVDA250620P00200000 | 2023-12-06 1:39PM EST | 2025-06-20 | 5.30 | 4.95 | 5.20 | 0.00 | - | 1 | 738 | 46.11% |
| NVDA251219P00200000 | 2023-12-07 11:32AM EST | 2025-12-19 | 8.35 | 7.75 | 8.15 | +0.15 | +1.83% | 4 | 3,091 | 44.79% |
| NVDA260116P00200000 | 2023-12-07 12:25PM EST | 2026-01-16 | 8.30 | 8.00 | 8.50 | -0.25 | -2.92% | 12 | 274 | 44.47% |
