拍板:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00330000 | 2023-12-05 11:29AM EST | 2023-12-08 | 131.11 | 129.30 | 129.95 | 0.00 | - | 1 | 11 | 212.01% |
| NVDA231215C00330000 | 2023-12-04 1:11PM EST | 2023-12-15 | 125.73 | 129.30 | 129.90 | 0.00 | - | 3 | 251 | 115.70% |
| NVDA231222C00330000 | 2023-12-04 1:11PM EST | 2023-12-22 | 126.06 | 129.95 | 131.40 | 0.00 | - | 1 | 4 | 100.51% |
| NVDA231229C00330000 | 2023-12-05 9:30AM EST | 2023-12-29 | 126.05 | 130.50 | 131.90 | 0.00 | - | 1 | 14 | 88.55% |
| NVDA240119C00330000 | 2023-12-06 9:38AM EST | 2024-01-19 | 140.94 | 131.90 | 132.65 | +4.17 | +3.05% | 2 | 4,642 | 69.89% |
| NVDA240216C00330000 | 2023-11-29 9:42AM EST | 2024-02-16 | 159.50 | 133.90 | 134.85 | 0.00 | - | 1 | 113 | 61.63% |
| NVDA240315C00330000 | 2023-12-04 12:41PM EST | 2024-03-15 | 134.74 | 137.15 | 138.20 | 0.00 | - | 4 | 836 | 59.98% |
| NVDA240419C00330000 | 2023-12-04 11:31AM EST | 2024-04-19 | 134.45 | 139.35 | 141.85 | 0.00 | - | 5 | 118 | 56.81% |
| NVDA240517C00330000 | 2023-12-04 11:30AM EST | 2024-05-17 | 137.70 | 143.00 | 144.90 | 0.00 | - | 5 | 32 | 56.66% |
| NVDA240621C00330000 | 2023-12-05 10:36AM EST | 2024-06-21 | 151.42 | 147.15 | 148.00 | 0.00 | - | 2 | 968 | 55.99% |
| NVDA240920C00330000 | 2023-11-29 12:53PM EST | 2024-09-20 | 179.53 | 156.80 | 158.00 | 0.00 | - | 2 | 66 | 55.85% |
| NVDA241220C00330000 | 2023-12-05 10:10AM EST | 2024-12-20 | 170.25 | 165.35 | 166.60 | 0.00 | - | 2 | 39 | 55.50% |
| NVDA250117C00330000 | 2023-12-06 10:21AM EST | 2025-01-17 | 175.00 | 167.65 | 168.90 | +11.45 | +7.00% | 2 | 1,313 | 55.29% |
| NVDA250620C00330000 | 2023-12-04 12:29PM EST | 2025-06-20 | 178.52 | 180.80 | 182.40 | 0.00 | - | 2 | 375 | 55.44% |
| NVDA251219C00330000 | 2023-11-28 9:53AM EST | 2025-12-19 | 212.80 | 193.45 | 196.15 | 0.00 | - | 2 | 131 | 55.23% |
| NVDA260116C00330000 | 2023-11-28 9:30AM EST | 2026-01-16 | 217.96 | 195.05 | 196.80 | 0.00 | - | 1 | 33 | 54.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00330000 | 2023-12-04 10:32AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 233 | 109.38% |
| NVDA231215P00330000 | 2023-12-05 3:59PM EST | 2023-12-15 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 3,380 | 69.92% |
| NVDA231222P00330000 | 2023-12-04 3:44PM EST | 2023-12-22 | 0.07 | 0.05 | 0.06 | 0.00 | - | 7 | 88 | 56.84% |
| NVDA231229P00330000 | 2023-12-06 12:56PM EST | 2023-12-29 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 3 | 506 | 50.78% |
| NVDA240105P00330000 | 2023-12-06 11:16AM EST | 2024-01-05 | 0.15 | 0.14 | 0.18 | -0.09 | -37.50% | 6 | 61 | 48.24% |
| NVDA240119P00330000 | 2023-12-06 10:13AM EST | 2024-01-19 | 0.37 | 0.39 | 0.42 | -0.03 | -7.50% | 11 | 5,663 | 45.00% |
| NVDA240216P00330000 | 2023-12-06 12:17PM EST | 2024-02-16 | 1.07 | 1.17 | 1.21 | -0.03 | -2.73% | 15 | 4,059 | 42.19% |
| NVDA240315P00330000 | 2023-12-06 11:11AM EST | 2024-03-15 | 2.88 | 2.93 | 2.99 | +0.14 | +5.11% | 5 | 2,411 | 43.45% |
| NVDA240419P00330000 | 2023-12-04 3:03PM EST | 2024-04-19 | 5.25 | 4.60 | 4.70 | 0.00 | - | 35 | 397 | 42.00% |
| NVDA240517P00330000 | 2023-12-04 3:17PM EST | 2024-05-17 | 6.85 | 6.10 | 6.20 | 0.00 | - | 30 | 86 | 41.36% |
| NVDA240621P00330000 | 2023-12-06 9:30AM EST | 2024-06-21 | 8.65 | 8.70 | 8.85 | +0.21 | +2.49% | 3 | 5,749 | 41.93% |
| NVDA240719P00330000 | 2023-12-06 9:44AM EST | 2024-07-19 | 9.40 | 10.00 | 10.25 | -1.40 | -12.96% | 25 | 6 | 41.24% |
| NVDA240920P00330000 | 2023-12-06 12:24PM EST | 2024-09-20 | 13.52 | 14.00 | 14.25 | +0.02 | +0.15% | 1 | 2,107 | 41.10% |
| NVDA241220P00330000 | 2023-12-06 1:16PM EST | 2024-12-20 | 19.30 | 19.50 | 19.70 | +0.47 | +2.50% | 6 | 263 | 40.85% |
| NVDA250117P00330000 | 2023-12-05 3:15PM EST | 2025-01-17 | 20.20 | 20.70 | 20.95 | 0.00 | - | 1 | 520 | 40.48% |
| NVDA250620P00330000 | 2023-12-05 12:21PM EST | 2025-06-20 | 28.32 | 28.35 | 28.70 | 0.00 | - | 2 | 355 | 39.83% |
| NVDA251219P00330000 | 2023-12-04 9:59AM EST | 2025-12-19 | 35.30 | 36.05 | 36.40 | -0.90 | -2.49% | 1 | 2,435 | 39.00% |
| NVDA260116P00330000 | 2023-12-04 12:20PM EST | 2026-01-16 | 37.20 | 36.55 | 37.15 | 0.00 | - | 35 | 83 | 38.70% |
