拍板:280.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00280000 | 2023-12-11 1:03PM EST | 2023-12-15 | 183.18 | 186.25 | 186.95 | -2.97 | -1.60% | 2 | 154 | 192.48% |
| NVDA231222C00280000 | 2023-12-07 2:31PM EST | 2023-12-22 | 184.80 | 186.50 | 187.40 | 0.00 | - | - | 1 | 137.70% |
| NVDA240105C00280000 | 2023-11-29 11:58AM EST | 2024-01-05 | 202.00 | 187.05 | 188.10 | 0.00 | - | - | 2 | 104.15% |
| NVDA240119C00280000 | 2023-12-11 12:41PM EST | 2024-01-19 | 185.25 | 188.00 | 188.60 | -13.12 | -6.61% | 12 | 6,145 | 91.16% |
| NVDA240216C00280000 | 2023-12-11 3:02PM EST | 2024-02-16 | 189.55 | 189.40 | 190.10 | +12.36 | +6.98% | 1 | 38 | 78.32% |
| NVDA240315C00280000 | 2023-12-06 3:23PM EST | 2024-03-15 | 181.20 | 190.90 | 191.80 | 0.00 | - | 2 | 354 | 72.13% |
| NVDA240419C00280000 | 2023-12-04 3:35PM EST | 2024-04-19 | 181.65 | 192.75 | 194.20 | 0.00 | - | 44 | 57 | 67.69% |
| NVDA240517C00280000 | 2023-11-27 3:41PM EST | 2024-05-17 | 213.00 | 194.15 | 196.25 | 0.00 | - | 2 | 5 | 65.34% |
| NVDA240621C00280000 | 2023-11-21 9:34AM EST | 2024-06-21 | 197.50 | 197.15 | 198.50 | -36.89 | -15.74% | 21 | 830 | 64.04% |
| NVDA240719C00280000 | 2023-12-06 10:50AM EST | 2024-07-19 | 198.92 | 197.60 | 200.85 | 0.00 | - | 4 | 4 | 62.13% |
| NVDA240920C00280000 | 2023-11-28 10:07AM EST | 2024-09-20 | 216.85 | 203.35 | 205.00 | 0.00 | - | 2 | 17 | 61.42% |
| NVDA241220C00280000 | 2023-12-07 10:54AM EST | 2024-12-20 | 207.98 | 209.25 | 212.40 | 0.00 | - | 14 | 48 | 60.47% |
| NVDA250117C00280000 | 2023-12-11 11:21AM EST | 2025-01-17 | 206.55 | 210.80 | 213.35 | -14.38 | -6.51% | 2 | 2,434 | 59.55% |
| NVDA250620C00280000 | 2023-12-11 3:04PM EST | 2025-06-20 | 222.62 | 221.40 | 223.55 | +11.57 | +5.48% | 1 | 209 | 58.88% |
| NVDA251219C00280000 | 2023-12-05 1:12PM EST | 2025-12-19 | 228.72 | 231.70 | 234.90 | 0.00 | - | 1 | 646 | 58.18% |
| NVDA260116C00280000 | 2023-12-11 12:43PM EST | 2026-01-16 | 232.16 | 233.10 | 236.15 | -10.56 | -4.35% | 1 | 43 | 57.95% |
| NVDA260618C00280000 | 2023-12-08 3:22PM EST | 2026-06-18 | 251.68 | 234.65 | 251.55 | 0.00 | - | - | 3 | 57.74% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00280000 | 2023-12-07 2:15PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,424 | 135.94% |
| NVDA231222P00280000 | 2023-11-30 2:33PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 16 | 87.50% |
| NVDA231229P00280000 | 2023-12-05 9:36AM EST | 2023-12-29 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 71.88% |
| NVDA240105P00280000 | 2023-12-07 2:24PM EST | 2024-01-05 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 263 | 65.23% |
| NVDA240112P00280000 | 2023-12-11 3:46PM EST | 2024-01-12 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 500 | 27 | 61.72% |
| NVDA240119P00280000 | 2023-12-11 10:14AM EST | 2024-01-19 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 4,972 | 58.40% |
| NVDA240216P00280000 | 2023-12-11 3:41PM EST | 2024-02-16 | 0.25 | 0.24 | 0.27 | 0.00 | - | 14 | 922 | 50.49% |
| NVDA240315P00280000 | 2023-12-11 3:58PM EST | 2024-03-15 | 0.73 | 0.71 | 0.74 | +0.05 | +7.35% | 3 | 537 | 49.34% |
| NVDA240419P00280000 | 2023-12-08 10:30AM EST | 2024-04-19 | 1.23 | 1.31 | 1.35 | 0.00 | - | 1 | 184 | 46.69% |
| NVDA240517P00280000 | 2023-12-11 3:07PM EST | 2024-05-17 | 1.96 | 1.91 | 1.99 | -0.59 | -23.14% | 3 | 174 | 45.56% |
| NVDA240621P00280000 | 2023-12-07 3:51PM EST | 2024-06-21 | 3.00 | 3.10 | 3.20 | -0.35 | -10.45% | 1 | 965 | 45.53% |
| NVDA240719P00280000 | 2023-12-05 10:16AM EST | 2024-07-19 | 4.16 | 3.75 | 3.90 | 0.00 | - | - | 1 | 44.51% |
| NVDA240920P00280000 | 2023-12-08 11:18AM EST | 2024-09-20 | 5.67 | 5.90 | 6.05 | +0.07 | +1.25% | 1 | 967 | 43.80% |
| NVDA241220P00280000 | 2023-12-11 3:32PM EST | 2024-12-20 | 9.35 | 9.20 | 9.40 | +0.40 | +4.47% | 2 | 424 | 43.16% |
| NVDA250117P00280000 | 2023-12-11 10:41AM EST | 2025-01-17 | 10.55 | 10.05 | 10.25 | +0.95 | +9.90% | 1 | 1,201 | 42.76% |
| NVDA250620P00280000 | 2023-12-11 9:30AM EST | 2025-06-20 | 15.25 | 15.35 | 15.65 | +0.40 | +2.69% | 2 | 91 | 41.84% |
| NVDA251219P00280000 | 2023-11-24 11:48AM EST | 2025-12-19 | 20.00 | 21.00 | 21.40 | 0.00 | - | 10 | 2,237 | 40.81% |
| NVDA260116P00280000 | 2023-12-11 3:11PM EST | 2026-01-16 | 21.75 | 21.65 | 22.00 | +0.62 | +2.93% | 3 | 63 | 40.50% |
| NVDA260618P00280000 | 2023-12-08 12:26PM EST | 2026-06-18 | 25.50 | 26.10 | 30.00 | 0.00 | - | - | 1 | 42.10% |
