拍板:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00335000 | 2023-12-01 1:21PM EST | 2023-12-08 | 135.02 | 132.20 | 133.35 | -10.53 | -7.23% | 6 | 2 | 106.06% |
| NVDA231215C00335000 | 2023-12-01 3:50PM EST | 2023-12-15 | 132.80 | 132.75 | 133.60 | -21.40 | -13.88% | 2 | 367 | 87.50% |
| NVDA231222C00335000 | 2023-12-01 12:18PM EST | 2023-12-22 | 134.47 | 132.85 | 134.45 | -26.92 | -16.68% | 1 | 1 | 78.54% |
| NVDA240119C00335000 | 2023-12-01 3:50PM EST | 2024-01-19 | 135.05 | 135.00 | 135.90 | -16.59 | -10.94% | 1 | 48 | 62.54% |
| NVDA240216C00335000 | 2023-11-21 10:18AM EST | 2024-02-16 | 168.98 | 137.10 | 138.10 | 0.00 | - | 1 | 93 | 57.34% |
| NVDA240315C00335000 | 2023-11-30 1:42PM EST | 2024-03-15 | 139.41 | 139.90 | 141.65 | 0.00 | - | 1 | 125 | 56.69% |
| NVDA240419C00335000 | 2023-11-29 9:48AM EST | 2024-04-19 | 162.35 | 143.40 | 145.35 | 0.00 | - | 34 | 43 | 55.43% |
| NVDA240517C00335000 | 2023-11-17 1:30PM EST | 2024-05-17 | 177.27 | 145.50 | 148.30 | 0.00 | - | 9 | 42 | 54.31% |
| NVDA240621C00335000 | 2023-11-30 10:04AM EST | 2024-06-21 | 158.00 | 149.60 | 152.35 | 0.00 | - | 3 | 1,166 | 54.51% |
| NVDA250117C00335000 | 2023-11-22 1:38PM EST | 2025-01-17 | 195.95 | 171.10 | 172.45 | 0.00 | - | 14 | 387 | 54.36% |
| NVDA250620C00335000 | 2023-11-10 10:03AM EST | 2025-06-20 | 201.13 | 183.45 | 185.25 | 0.00 | - | 1 | 81 | 54.12% |
| NVDA251219C00335000 | 2023-11-24 9:49AM EST | 2025-12-19 | 213.55 | 196.50 | 199.10 | 0.00 | - | 2 | 139 | 54.14% |
| NVDA260116C00335000 | 2023-11-24 10:19AM EST | 2026-01-16 | 214.80 | 198.05 | 201.65 | 0.00 | - | 9 | 13 | 54.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00335000 | 2023-12-01 2:54PM EST | 2023-12-08 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 253 | 89.84% |
| NVDA231215P00335000 | 2023-12-01 1:25PM EST | 2023-12-15 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 86 | 2,171 | 65.82% |
| NVDA231222P00335000 | 2023-12-01 12:18PM EST | 2023-12-22 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 1 | 50 | 55.96% |
| NVDA231229P00335000 | 2023-12-01 10:14AM EST | 2023-12-29 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 75 | 110 | 50.68% |
| NVDA240105P00335000 | 2023-11-30 2:00PM EST | 2024-01-05 | 0.20 | 0.16 | 0.22 | +0.20 | - | - | 11 | 47.80% |
| NVDA240119P00335000 | 2023-12-01 3:56PM EST | 2024-01-19 | 0.43 | 0.40 | 0.43 | -0.04 | -8.51% | 5 | 3,690 | 44.19% |
| NVDA240216P00335000 | 2023-12-01 11:02AM EST | 2024-02-16 | 1.25 | 1.10 | 1.15 | -0.02 | -1.57% | 31 | 5,313 | 41.35% |
| NVDA240315P00335000 | 2023-12-01 11:03AM EST | 2024-03-15 | 2.97 | 2.75 | 2.86 | -0.11 | -3.57% | 3 | 3,947 | 42.71% |
| NVDA240419P00335000 | 2023-11-30 11:36AM EST | 2024-04-19 | 4.68 | 4.40 | 4.60 | 0.00 | - | 20 | 2,125 | 41.59% |
| NVDA240517P00335000 | 2023-12-01 3:09PM EST | 2024-05-17 | 5.90 | 5.90 | 6.05 | +0.50 | +9.26% | 4 | 205 | 40.94% |
| NVDA240621P00335000 | 2023-12-01 3:03PM EST | 2024-06-21 | 8.52 | 8.55 | 8.70 | -0.48 | -5.33% | 2 | 1,110 | 41.59% |
| NVDA240719P00335000 | 2023-12-01 3:02PM EST | 2024-07-19 | 9.98 | 9.80 | 10.20 | +9.98 | - | 1 | - | 41.08% |
| NVDA250117P00335000 | 2023-11-28 11:30AM EST | 2025-01-17 | 19.30 | 20.45 | 20.70 | 0.00 | - | 3 | 1,007 | 40.18% |
| NVDA250620P00335000 | 2023-11-15 2:11PM EST | 2025-06-20 | 29.67 | 27.90 | 28.35 | 0.00 | - | 1 | 185 | 39.49% |
| NVDA251219P00335000 | 2023-11-24 12:49PM EST | 2025-12-19 | 34.40 | 35.50 | 36.20 | 0.00 | - | 4 | 159 | 38.77% |
| NVDA260116P00335000 | 2023-11-27 12:24PM EST | 2026-01-16 | 34.60 | 35.95 | 36.70 | 0.00 | - | 2 | 72 | 38.33% |
