拍板:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00310000 | 2023-12-04 9:52AM EST | 2023-12-08 | 144.31 | 144.85 | 145.70 | -28.51 | -16.50% | 8 | 14 | 137.89% |
| NVDA231215C00310000 | 2023-12-04 3:18PM EST | 2023-12-15 | 142.62 | 145.25 | 146.00 | -16.08 | -10.13% | 13 | 281 | 103.42% |
| NVDA231222C00310000 | 2023-11-13 11:57AM EST | 2023-12-22 | 182.05 | 145.25 | 146.75 | 0.00 | - | 1 | 2 | 89.67% |
| NVDA231229C00310000 | 2023-11-29 3:11PM EST | 2023-12-29 | 173.88 | 145.65 | 147.15 | 0.00 | - | 2 | 25 | 81.86% |
| NVDA240105C00310000 | 2023-11-28 10:37AM EST | 2024-01-05 | 166.70 | 145.65 | 147.90 | 0.00 | - | - | 1 | 76.29% |
| NVDA240119C00310000 | 2023-12-04 2:39PM EST | 2024-01-19 | 144.67 | 147.25 | 148.10 | -16.57 | -10.28% | 13 | 3,674 | 69.97% |
| NVDA240216C00310000 | 2023-11-29 2:26PM EST | 2024-02-16 | 176.16 | 149.15 | 150.05 | 0.00 | - | 1 | 81 | 63.31% |
| NVDA240315C00310000 | 2023-12-04 10:57AM EST | 2024-03-15 | 148.95 | 151.55 | 152.75 | -31.38 | -17.40% | 2 | 168 | 61.16% |
| NVDA240419C00310000 | 2023-11-21 10:06AM EST | 2024-04-19 | 199.01 | 154.20 | 155.90 | 0.00 | - | 1 | 48 | 58.81% |
| NVDA240517C00310000 | 2023-11-21 1:56PM EST | 2024-05-17 | 202.04 | 156.15 | 159.40 | 0.00 | - | 1 | 9 | 58.23% |
| NVDA240621C00310000 | 2023-11-29 3:15PM EST | 2024-06-21 | 186.68 | 160.20 | 161.45 | 0.00 | - | 294 | 898 | 57.27% |
| NVDA240920C00310000 | 2023-11-30 1:46PM EST | 2024-09-20 | 178.96 | 168.45 | 169.75 | 0.00 | - | 6 | 185 | 56.45% |
| NVDA241220C00310000 | 2023-11-28 3:45PM EST | 2024-12-20 | 174.86 | 175.50 | 177.70 | -22.79 | -11.53% | 1 | 39 | 55.82% |
| NVDA250117C00310000 | 2023-12-04 3:57PM EST | 2025-01-17 | 179.80 | 178.50 | 179.80 | -10.93 | -5.73% | 1 | 869 | 55.97% |
| NVDA250620C00310000 | 2023-12-04 3:13PM EST | 2025-06-20 | 188.43 | 189.60 | 191.75 | -5.27 | -2.72% | 6 | 127 | 55.52% |
| NVDA251219C00310000 | 2023-11-28 12:24PM EST | 2025-12-19 | 226.50 | 200.85 | 204.15 | 0.00 | - | 2 | 649 | 55.05% |
| NVDA260116C00310000 | 2023-11-28 2:45PM EST | 2026-01-16 | 224.83 | 203.20 | 206.80 | 0.00 | - | 1 | 9 | 55.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00310000 | 2023-12-01 3:33PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 98.44% |
| NVDA231215P00310000 | 2023-12-04 2:33PM EST | 2023-12-15 | 0.03 | 0.02 | 0.05 | 0.00 | - | 111 | 4,322 | 75.00% |
| NVDA231222P00310000 | 2023-11-29 2:54PM EST | 2023-12-22 | 0.03 | 0.04 | 0.08 | 0.00 | - | 6 | 64 | 62.70% |
| NVDA231229P00310000 | 2023-12-04 2:54PM EST | 2023-12-29 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 8 | 162 | 54.88% |
| NVDA240105P00310000 | 2023-12-04 11:43AM EST | 2024-01-05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 25 | 320 | 51.56% |
| NVDA240119P00310000 | 2023-12-04 10:29AM EST | 2024-01-19 | 0.33 | 0.30 | 0.33 | +0.08 | +32.00% | 11 | 4,596 | 48.85% |
| NVDA240216P00310000 | 2023-12-04 3:03PM EST | 2024-02-16 | 0.85 | 0.77 | 0.80 | +0.17 | +25.00% | 2 | 1,247 | 44.26% |
| NVDA240315P00310000 | 2023-12-04 3:36PM EST | 2024-03-15 | 2.01 | 1.94 | 1.99 | +0.33 | +19.64% | 25 | 1,244 | 44.74% |
| NVDA240419P00310000 | 2023-11-30 3:49PM EST | 2024-04-19 | 3.41 | 3.15 | 3.30 | +0.60 | +21.35% | 1 | 156 | 43.24% |
| NVDA240517P00310000 | 2023-11-29 1:13PM EST | 2024-05-17 | 3.35 | 4.30 | 4.45 | 0.00 | - | 2 | 409 | 42.45% |
| NVDA240621P00310000 | 2023-12-04 11:53AM EST | 2024-06-21 | 6.60 | 6.45 | 6.60 | +0.66 | +11.11% | 2 | 988 | 42.96% |
| NVDA240920P00310000 | 2023-12-04 12:10PM EST | 2024-09-20 | 11.05 | 10.90 | 11.10 | +1.55 | +16.32% | 4 | 686 | 41.95% |
| NVDA241220P00310000 | 2023-12-04 2:26PM EST | 2024-12-20 | 16.00 | 15.55 | 15.75 | +1.94 | +13.80% | 2 | 219 | 41.53% |
| NVDA250117P00310000 | 2023-12-01 2:59PM EST | 2025-01-17 | 15.15 | 16.60 | 16.90 | 0.00 | - | 1 | 1,081 | 41.20% |
| NVDA250620P00310000 | 2023-12-04 1:56PM EST | 2025-06-20 | 23.81 | 23.35 | 23.70 | +2.85 | +13.60% | 21 | 60 | 40.38% |
| NVDA251219P00310000 | 2023-12-04 11:00AM EST | 2025-12-19 | 30.92 | 30.20 | 30.60 | +3.17 | +11.42% | 1 | 1,172 | 39.45% |
| NVDA260116P00310000 | 2023-11-27 3:50PM EST | 2026-01-16 | 27.24 | 30.90 | 31.45 | 0.00 | - | 20 | 66 | 39.24% |
