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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA231201C00300000 | 2023-11-28 1:11PM EST | 2023-12-01 | 178.10 | 176.80 | 177.35 | -4.05 | -2.22% | 90 | 90 | 166.80% |
NVDA231208C00300000 | 2023-11-28 10:53AM EST | 2023-12-08 | 177.55 | 177.05 | 177.65 | -4.99 | -2.73% | 1 | 7 | 100.39% |
NVDA231215C00300000 | 2023-11-28 1:24PM EST | 2023-12-15 | 177.60 | 177.35 | 178.10 | -5.90 | -3.22% | 4 | 645 | 97.12% |
NVDA231222C00300000 | 2023-11-21 3:57PM EST | 2023-12-22 | 202.15 | 177.15 | 178.70 | 0.00 | - | 1 | 2 | 86.96% |
NVDA231229C00300000 | 2023-11-27 12:14PM EST | 2023-12-29 | 176.85 | 177.45 | 179.20 | -6.39 | -3.49% | 1 | 2 | 83.03% |
NVDA240119C00300000 | 2023-11-28 1:30PM EST | 2024-01-19 | 179.70 | 179.30 | 179.85 | -5.90 | -3.18% | 375 | 15,880 | 74.66% |
NVDA240216C00300000 | 2023-11-28 10:19AM EST | 2024-02-16 | 181.50 | 181.05 | 182.15 | -10.41 | -5.42% | 5 | 203 | 69.51% |
NVDA240315C00300000 | 2023-11-28 10:23AM EST | 2024-03-15 | 183.00 | 182.70 | 183.95 | -4.50 | -2.40% | 1 | 409 | 65.25% |
NVDA240419C00300000 | 2023-11-28 9:54AM EST | 2024-04-19 | 186.60 | 185.35 | 186.75 | -10.90 | -5.52% | 1 | 116 | 63.03% |
NVDA240517C00300000 | 2023-11-14 3:34PM EST | 2024-05-17 | 210.60 | 187.30 | 189.55 | 0.00 | - | 2 | 9 | 62.10% |
NVDA240621C00300000 | 2023-11-28 10:10AM EST | 2024-06-21 | 192.20 | 190.35 | 192.05 | -4.37 | -2.22% | 12 | 4,158 | 60.95% |
NVDA240920C00300000 | 2023-11-28 10:08AM EST | 2024-09-20 | 199.30 | 197.55 | 199.90 | -10.42 | -4.97% | 1 | 103 | 59.59% |
NVDA241220C00300000 | 2023-11-28 11:22AM EST | 2024-12-20 | 206.15 | 203.75 | 206.20 | -6.29 | -2.96% | 36 | 81 | 57.98% |
NVDA250117C00300000 | 2023-11-28 12:24PM EST | 2025-01-17 | 212.80 | 206.40 | 208.55 | -1.70 | -0.79% | 10 | 805 | 58.17% |
NVDA250620C00300000 | 2023-11-27 10:17AM EST | 2025-06-20 | 224.05 | 217.65 | 219.75 | 0.00 | - | 6 | 958 | 57.70% |
NVDA251219C00300000 | 2023-11-27 10:17AM EST | 2025-12-19 | 235.65 | 229.05 | 231.45 | 0.00 | - | 8 | 1,377 | 57.13% |
NVDA260116C00300000 | 2023-11-28 11:47AM EST | 2026-01-16 | 235.10 | 230.50 | 233.00 | -0.90 | -0.38% | 6 | 84 | 56.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA231201P00300000 | 2023-11-24 10:36AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 600 | 131.25% |
NVDA231208P00300000 | 2023-11-24 10:47AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 266 | 78.13% |
NVDA231215P00300000 | 2023-11-28 12:49PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 7,036 | 70.31% |
NVDA231222P00300000 | 2023-11-28 11:33AM EST | 2023-12-22 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 40 | 78 | 61.52% |
NVDA231229P00300000 | 2023-11-28 11:37AM EST | 2023-12-29 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2 | 84 | 57.81% |
NVDA240105P00300000 | 2023-11-24 12:51PM EST | 2024-01-05 | 0.10 | 0.06 | 0.13 | 0.00 | - | 4 | 4 | 54.39% |
NVDA240119P00300000 | 2023-11-28 1:28PM EST | 2024-01-19 | 0.20 | 0.19 | 0.20 | 0.00 | - | 34 | 16,824 | 50.68% |
NVDA240216P00300000 | 2023-11-28 1:14PM EST | 2024-02-16 | 0.51 | 0.50 | 0.53 | +0.01 | +2.00% | 41 | 2,571 | 46.83% |
NVDA240315P00300000 | 2023-11-28 12:44PM EST | 2024-03-15 | 1.27 | 1.26 | 1.28 | +0.06 | +4.96% | 24 | 2,618 | 46.55% |
NVDA240419P00300000 | 2023-11-28 9:53AM EST | 2024-04-19 | 2.17 | 2.11 | 2.17 | +0.15 | +7.43% | 5 | 1,232 | 44.76% |
NVDA240517P00300000 | 2023-11-28 10:40AM EST | 2024-05-17 | 2.93 | 2.96 | 3.05 | +0.01 | +0.34% | 2 | 465 | 44.00% |
NVDA240621P00300000 | 2023-11-28 1:02PM EST | 2024-06-21 | 4.50 | 4.50 | 4.65 | +0.16 | +3.69% | 15 | 5,080 | 44.26% |
NVDA240920P00300000 | 2023-11-28 11:34AM EST | 2024-09-20 | 7.74 | 8.05 | 8.20 | -0.01 | -0.13% | 1 | 1,980 | 42.96% |
NVDA241220P00300000 | 2023-11-28 11:22AM EST | 2024-12-20 | 11.76 | 11.85 | 12.00 | +0.23 | +1.99% | 5 | 732 | 42.31% |
NVDA250117P00300000 | 2023-11-28 11:10AM EST | 2025-01-17 | 12.75 | 12.80 | 12.95 | +0.14 | +1.11% | 2 | 3,408 | 41.91% |
NVDA250620P00300000 | 2023-11-27 12:58PM EST | 2025-06-20 | 18.65 | 18.65 | 18.85 | +0.45 | +2.47% | 1 | 807 | 40.96% |
NVDA251219P00300000 | 2023-11-28 10:14AM EST | 2025-12-19 | 24.91 | 24.60 | 25.10 | +0.41 | +1.67% | 2 | 705 | 39.99% |
NVDA260116P00300000 | 2023-11-28 1:02PM EST | 2026-01-16 | 25.40 | 25.10 | 25.75 | +0.60 | +2.42% | 17 | 1,062 | 39.69% |