拍板:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00325000 | 2023-12-04 2:19PM EST | 2023-12-08 | 127.75 | 140.65 | 141.45 | 0.00 | - | 12 | 59 | 186.23% |
| NVDA231215C00325000 | 2023-12-04 12:20PM EST | 2023-12-15 | 131.32 | 141.05 | 141.85 | 0.00 | - | 12 | 417 | 113.82% |
| NVDA231229C00325000 | 2023-11-17 10:58AM EST | 2023-12-29 | 170.00 | 141.45 | 143.00 | 0.00 | - | 10 | 10 | 83.18% |
| NVDA240119C00325000 | 2023-12-04 12:41PM EST | 2024-01-19 | 134.35 | 143.05 | 144.20 | 0.00 | - | 18 | 4,038 | 69.63% |
| NVDA240216C00325000 | 2023-11-27 1:58PM EST | 2024-02-16 | 163.90 | 145.15 | 146.15 | 0.00 | - | 5 | 100 | 62.25% |
| NVDA240315C00325000 | 2023-12-04 2:16PM EST | 2024-03-15 | 135.82 | 147.20 | 149.05 | 0.00 | - | 2 | 268 | 59.36% |
| NVDA240419C00325000 | 2023-12-04 2:03PM EST | 2024-04-19 | 138.34 | 149.95 | 152.05 | 0.00 | - | 3 | 61 | 56.74% |
| NVDA240517C00325000 | 2023-12-04 11:30AM EST | 2024-05-17 | 142.15 | 152.60 | 155.35 | 0.00 | - | 4 | 8 | 56.43% |
| NVDA240621C00325000 | 2023-12-04 3:48PM EST | 2024-06-21 | 148.15 | 157.10 | 159.35 | 0.00 | - | 5 | 757 | 56.91% |
| NVDA250117C00325000 | 2023-12-04 12:17PM EST | 2025-01-17 | 168.95 | 177.05 | 178.40 | 0.00 | - | 1 | 401 | 55.59% |
| NVDA250620C00325000 | 2023-12-04 12:48PM EST | 2025-06-20 | 181.75 | 189.05 | 191.30 | 0.00 | - | 2 | 76 | 55.35% |
| NVDA251219C00325000 | 2023-11-24 9:54AM EST | 2025-12-19 | 221.05 | 201.75 | 205.40 | 0.00 | - | 4 | 220 | 55.40% |
| NVDA260116C00325000 | 2023-12-05 10:46AM EST | 2026-01-16 | 203.09 | 203.30 | 206.95 | -3.86 | -1.87% | 1 | 77 | 55.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00325000 | 2023-12-01 3:15PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 118.75% |
| NVDA231215P00325000 | 2023-12-05 3:57PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 27 | 2,620 | 74.61% |
| NVDA231222P00325000 | 2023-12-05 11:26AM EST | 2023-12-22 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 4 | 130 | 61.72% |
| NVDA231229P00325000 | 2023-12-04 3:46PM EST | 2023-12-29 | 0.12 | 0.07 | 0.11 | 0.00 | - | 189 | 433 | 54.69% |
| NVDA240105P00325000 | 2023-12-04 9:32AM EST | 2024-01-05 | 0.22 | 0.12 | 0.17 | 0.00 | - | 3 | 14 | 50.88% |
| NVDA240119P00325000 | 2023-12-05 3:55PM EST | 2024-01-19 | 0.35 | 0.34 | 0.36 | -0.09 | -20.45% | 238 | 2,661 | 47.56% |
| NVDA240216P00325000 | 2023-12-05 3:46PM EST | 2024-02-16 | 0.96 | 0.92 | 0.95 | -0.29 | -23.20% | 20 | 3,975 | 43.48% |
| NVDA240315P00325000 | 2023-12-04 1:22PM EST | 2024-03-15 | 2.61 | 2.28 | 2.41 | -0.24 | -8.42% | 1 | 2,053 | 44.37% |
| NVDA240419P00325000 | 2023-12-04 11:56AM EST | 2024-04-19 | 4.58 | 3.80 | 3.90 | 0.00 | - | 1 | 370 | 42.80% |
| NVDA240517P00325000 | 2023-12-04 11:52AM EST | 2024-05-17 | 6.00 | 5.10 | 5.25 | 0.00 | - | 2 | 187 | 42.12% |
| NVDA240621P00325000 | 2023-12-05 2:29PM EST | 2024-06-21 | 7.80 | 7.45 | 7.65 | -0.95 | -10.86% | 14 | 1,682 | 42.62% |
| NVDA250117P00325000 | 2023-12-05 10:37AM EST | 2025-01-17 | 19.35 | 18.75 | 19.05 | +0.60 | +3.20% | 11 | 557 | 41.03% |
| NVDA250620P00325000 | 2023-12-05 12:17PM EST | 2025-06-20 | 26.90 | 25.95 | 26.45 | +2.79 | +11.57% | 2 | 1,035 | 40.29% |
| NVDA251219P00325000 | 2023-12-04 1:17PM EST | 2025-12-19 | 35.00 | 33.40 | 33.95 | 0.00 | - | 5 | 1,160 | 39.44% |
| NVDA260116P00325000 | 2023-12-01 11:44AM EST | 2026-01-16 | 33.00 | 34.00 | 34.70 | 0.00 | - | 4 | 80 | 39.14% |
