拍板:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00220000 | 2023-12-01 12:22PM EST | 2023-12-08 | 248.55 | 234.85 | 235.80 | 0.00 | - | 3 | 4 | 415.82% |
| NVDA231215C00220000 | 2023-12-04 2:16PM EST | 2023-12-15 | 233.10 | 235.10 | 236.05 | 0.00 | - | 5 | 81 | 212.60% |
| NVDA231222C00220000 | 2023-11-09 11:42AM EST | 2023-12-22 | 260.92 | 235.00 | 236.70 | 0.00 | - | 1 | 4 | 169.24% |
| NVDA231229C00220000 | 2023-12-04 9:45AM EST | 2023-12-29 | 235.00 | 235.20 | 237.05 | +235.00 | - | - | 1 | 147.71% |
| NVDA240112C00220000 | 2023-12-04 2:13PM EST | 2024-01-12 | 234.05 | 235.00 | 238.30 | +234.05 | - | - | 2 | 124.46% |
| NVDA240119C00220000 | 2023-12-06 12:01PM EST | 2024-01-19 | 245.00 | 236.30 | 237.40 | +10.75 | +4.59% | 3 | 4,001 | 116.55% |
| NVDA240216C00220000 | 2023-11-13 10:26AM EST | 2024-02-16 | 272.36 | 237.30 | 238.65 | 0.00 | - | 10 | 20 | 99.99% |
| NVDA240315C00220000 | 2023-11-21 3:53PM EST | 2024-03-15 | 284.20 | 237.55 | 240.15 | 0.00 | - | 4 | 104 | 89.66% |
| NVDA240419C00220000 | 2023-10-20 10:10AM EST | 2024-04-19 | 201.70 | 277.00 | 281.45 | 0.00 | - | 11 | 17 | 171.99% |
| NVDA240517C00220000 | 2023-10-20 12:57PM EST | 2024-05-17 | 207.03 | 278.80 | 282.20 | 0.00 | - | 4 | 11 | 158.73% |
| NVDA240621C00220000 | 2023-12-06 12:46PM EST | 2024-06-21 | 250.20 | 241.60 | 244.45 | +7.57 | +3.12% | 1 | 1,308 | 76.28% |
| NVDA240920C00220000 | 2023-11-20 2:28PM EST | 2024-09-20 | 297.00 | 245.10 | 248.95 | 0.00 | - | 25 | 74 | 70.96% |
| NVDA241220C00220000 | 2023-12-04 9:30AM EST | 2024-12-20 | 255.85 | 247.90 | 253.60 | 0.00 | - | 1 | 42 | 67.48% |
| NVDA250117C00220000 | 2023-12-05 10:55AM EST | 2025-01-17 | 262.00 | 250.10 | 254.65 | 0.00 | - | 1 | 859 | 67.34% |
| NVDA250620C00220000 | 2023-11-29 9:30AM EST | 2025-06-20 | 287.55 | 255.75 | 262.40 | 0.00 | - | 1 | 103 | 64.67% |
| NVDA251219C00220000 | 2023-11-22 12:15PM EST | 2025-12-19 | 298.30 | 264.50 | 271.10 | 0.00 | - | 1 | 228 | 63.82% |
| NVDA260116C00220000 | 2023-12-05 10:12AM EST | 2026-01-16 | 276.77 | 264.35 | 270.85 | 0.00 | - | 1 | 19 | 62.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00220000 | 2023-11-16 1:39PM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 287.50% |
| NVDA231215P00220000 | 2023-11-30 10:21AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 2,476 | 134.38% |
| NVDA231222P00220000 | 2023-11-22 9:35AM EST | 2023-12-22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 109.38% |
| NVDA231229P00220000 | 2023-11-21 3:58PM EST | 2023-12-29 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 45 | 91.41% |
| NVDA240112P00220000 | 2023-12-05 10:31AM EST | 2024-01-12 | 0.03 | 0.00 | 0.19 | +0.03 | - | - | 5 | 84.96% |
| NVDA240119P00220000 | 2023-12-06 12:39PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 8,066 | 72.66% |
| NVDA240216P00220000 | 2023-12-06 12:40PM EST | 2024-02-16 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 1 | 144 | 62.21% |
| NVDA240315P00220000 | 2023-12-05 11:49AM EST | 2024-03-15 | 0.28 | 0.24 | 0.31 | 0.00 | - | 1 | 1,024 | 58.30% |
| NVDA240419P00220000 | 2023-11-27 12:37PM EST | 2024-04-19 | 0.45 | 0.43 | 0.52 | 0.00 | - | 10 | 236 | 53.86% |
| NVDA240517P00220000 | 2023-12-04 12:33PM EST | 2024-05-17 | 0.66 | 0.65 | 0.74 | 0.00 | - | 20 | 151 | 51.73% |
| NVDA240621P00220000 | 2023-12-06 12:48PM EST | 2024-06-21 | 1.05 | 1.12 | 1.19 | +0.02 | +1.94% | 1 | 1,284 | 50.81% |
| NVDA240920P00220000 | 2023-12-05 2:30PM EST | 2024-09-20 | 2.22 | 2.31 | 2.44 | 0.00 | - | 3 | 109 | 48.08% |
| NVDA241220P00220000 | 2023-12-04 3:50PM EST | 2024-12-20 | 3.96 | 3.90 | 4.10 | 0.00 | - | 3 | 791 | 46.74% |
| NVDA250117P00220000 | 2023-12-05 9:53AM EST | 2025-01-17 | 4.30 | 4.25 | 4.65 | 0.00 | - | 1 | 3,719 | 46.42% |
| NVDA250620P00220000 | 2023-12-06 12:31PM EST | 2025-06-20 | 7.15 | 7.30 | 7.70 | +0.20 | +2.88% | 13 | 356 | 44.85% |
| NVDA251219P00220000 | 2023-12-05 11:40AM EST | 2025-12-19 | 10.90 | 10.90 | 11.25 | 0.00 | - | 3 | 117 | 43.40% |
| NVDA260116P00220000 | 2023-12-06 2:44PM EST | 2026-01-16 | 11.30 | 11.25 | 11.75 | -0.05 | -0.44% | 1 | 129 | 43.17% |
