拍板:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00345000 | 2023-11-30 10:05AM EST | 2023-12-08 | 129.57 | 122.25 | 123.25 | 0.00 | - | 1 | 2 | 95.12% |
| NVDA231215C00345000 | 2023-12-01 3:54PM EST | 2023-12-15 | 123.06 | 122.80 | 123.65 | -0.17 | -0.14% | 19 | 373 | 81.93% |
| NVDA231222C00345000 | 2023-11-29 10:39AM EST | 2023-12-22 | 139.30 | 122.65 | 124.60 | 0.00 | - | 2 | 2 | 72.29% |
| NVDA231229C00345000 | 2023-11-22 3:42PM EST | 2023-12-29 | 144.40 | 123.30 | 125.10 | 0.00 | - | 1 | 4 | 67.99% |
| NVDA240119C00345000 | 2023-12-01 2:29PM EST | 2024-01-19 | 126.46 | 125.15 | 126.35 | +0.36 | +0.29% | 1 | 72 | 59.49% |
| NVDA240216C00345000 | 2023-11-22 1:12PM EST | 2024-02-16 | 150.35 | 127.45 | 128.90 | 0.00 | - | 2 | 136 | 55.08% |
| NVDA240315C00345000 | 2023-11-29 9:46AM EST | 2024-03-15 | 149.85 | 130.35 | 132.40 | 0.00 | - | 21 | 98 | 54.21% |
| NVDA240419C00345000 | 2023-11-29 9:47AM EST | 2024-04-19 | 153.75 | 134.65 | 136.25 | 0.00 | - | 20 | 87 | 53.64% |
| NVDA240517C00345000 | 2023-11-07 1:34PM EST | 2024-05-17 | 140.65 | 137.70 | 139.40 | 0.00 | - | - | 17 | 53.22% |
| NVDA240621C00345000 | 2023-11-22 3:59PM EST | 2024-06-21 | 162.81 | 142.05 | 143.65 | 0.00 | - | 1 | 608 | 53.46% |
| NVDA250117C00345000 | 2023-11-29 3:47PM EST | 2025-01-17 | 177.95 | 163.90 | 165.15 | 0.00 | - | 7 | 815 | 53.50% |
| NVDA250620C00345000 | 2023-11-29 10:08AM EST | 2025-06-20 | 192.97 | 176.95 | 178.75 | 0.00 | - | 1 | 43 | 53.56% |
| NVDA251219C00345000 | 2023-11-24 9:35AM EST | 2025-12-19 | 213.35 | 190.45 | 193.85 | 0.00 | - | 4 | 66 | 53.86% |
| NVDA260116C00345000 | 2023-11-24 9:42AM EST | 2026-01-16 | 212.89 | 192.05 | 195.90 | 0.00 | - | 1 | 10 | 53.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00345000 | 2023-12-01 2:11PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 523 | 196 | 78.91% |
| NVDA231215P00345000 | 2023-12-01 2:02PM EST | 2023-12-15 | 0.07 | 0.05 | 0.10 | 0.00 | - | 470 | 2,941 | 62.50% |
| NVDA231222P00345000 | 2023-12-01 10:46AM EST | 2023-12-22 | 0.10 | 0.09 | 0.14 | -0.03 | -23.08% | 40 | 823 | 52.93% |
| NVDA231229P00345000 | 2023-12-01 3:56PM EST | 2023-12-29 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 1 | 127 | 47.80% |
| NVDA240105P00345000 | 2023-12-01 11:13AM EST | 2024-01-05 | 0.25 | 0.21 | 0.27 | +0.25 | - | 7 | 0 | 45.26% |
| NVDA240119P00345000 | 2023-12-01 3:00PM EST | 2024-01-19 | 0.56 | 0.53 | 0.55 | -0.04 | -6.67% | 78 | 1,640 | 42.36% |
| NVDA240216P00345000 | 2023-12-01 11:00AM EST | 2024-02-16 | 1.62 | 1.43 | 1.49 | -0.03 | -1.82% | 1 | 3,872 | 40.22% |
| NVDA240315P00345000 | 2023-12-01 2:38PM EST | 2024-03-15 | 3.55 | 3.50 | 3.60 | -0.35 | -8.97% | 16 | 7,160 | 41.96% |
| NVDA240419P00345000 | 2023-11-30 12:59PM EST | 2024-04-19 | 5.70 | 5.45 | 5.60 | 0.00 | - | 2 | 2,902 | 40.91% |
| NVDA240517P00345000 | 2023-12-01 1:27PM EST | 2024-05-17 | 7.01 | 7.10 | 7.25 | +0.56 | +8.68% | 3 | 110 | 40.33% |
| NVDA240621P00345000 | 2023-12-01 3:29PM EST | 2024-06-21 | 10.05 | 10.10 | 10.25 | -0.45 | -4.29% | 17 | 745 | 41.10% |
| NVDA250117P00345000 | 2023-12-01 12:11PM EST | 2025-01-17 | 22.70 | 22.95 | 23.20 | +1.37 | +6.42% | 40 | 1,028 | 39.82% |
| NVDA250620P00345000 | 2023-11-14 11:09AM EST | 2025-06-20 | 32.25 | 30.80 | 31.25 | 0.00 | - | 2 | 150 | 39.16% |
| NVDA251219P00345000 | 2023-12-01 3:55PM EST | 2025-12-19 | 39.05 | 38.20 | 39.45 | +2.40 | +6.55% | 9 | 133 | 38.46% |
| NVDA260116P00345000 | 2023-11-27 12:24PM EST | 2026-01-16 | 37.65 | 39.45 | 40.45 | 0.00 | - | 3 | 72 | 38.28% |
