拍板:370.00
認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00370000 | 2023-11-27 2:09PM EST | 2023-12-01 | 114.00 | 112.55 | 113.10 | 0.00 | - | 45 | 1,284 | 171.73% |
| NVDA231208C00370000 | 2023-11-24 9:59AM EST | 2023-12-08 | 114.07 | 112.60 | 113.55 | 0.00 | - | 1 | 2 | 97.63% |
| NVDA231215C00370000 | 2023-11-28 1:02PM EST | 2023-12-15 | 118.43 | 113.30 | 114.00 | +9.43 | +8.65% | 2 | 1,791 | 80.36% |
| NVDA231222C00370000 | 2023-11-17 12:12PM EST | 2023-12-22 | 127.69 | 113.60 | 115.00 | 0.00 | - | 1 | 2 | 72.10% |
| NVDA231229C00370000 | 2023-11-24 11:33AM EST | 2023-12-29 | 113.80 | 114.05 | 115.65 | 0.00 | - | 2 | 2 | 66.40% |
| NVDA240119C00370000 | 2023-11-29 11:11AM EST | 2024-01-19 | 116.71 | 116.05 | 116.90 | +6.43 | +5.83% | 3 | 1,864 | 57.16% |
| NVDA240216C00370000 | 2023-11-21 10:30AM EST | 2024-02-16 | 132.00 | 118.80 | 119.90 | 0.00 | - | 3 | 206 | 53.09% |
| NVDA240315C00370000 | 2023-11-29 9:45AM EST | 2024-03-15 | 127.45 | 123.20 | 124.95 | +4.08 | +3.31% | 12 | 493 | 54.05% |
| NVDA240419C00370000 | 2023-11-24 9:47AM EST | 2024-04-19 | 129.40 | 127.30 | 128.95 | 0.00 | - | 7 | 45 | 52.54% |
| NVDA240517C00370000 | 2023-11-01 1:34PM EST | 2024-05-17 | 91.25 | 131.70 | 132.65 | 0.00 | - | 10 | 15 | 52.82% |
| NVDA240621C00370000 | 2023-11-29 10:18AM EST | 2024-06-21 | 134.70 | 136.85 | 137.65 | -0.50 | -0.37% | 3 | 3,278 | 53.32% |
| NVDA240920C00370000 | 2023-11-27 10:46AM EST | 2024-09-20 | 149.25 | 147.80 | 148.80 | +0.50 | +0.34% | 2 | 65 | 53.33% |
| NVDA241220C00370000 | 2023-11-29 9:52AM EST | 2024-12-20 | 162.12 | 158.15 | 159.30 | +2.47 | +1.55% | 15 | 72 | 53.73% |
| NVDA250117C00370000 | 2023-11-28 3:35PM EST | 2025-01-17 | 156.73 | 160.85 | 161.90 | 0.00 | - | 1 | 890 | 53.60% |
| NVDA250620C00370000 | 2023-11-28 10:35AM EST | 2025-06-20 | 171.99 | 175.25 | 176.65 | 0.00 | - | 1 | 173 | 53.74% |
| NVDA251219C00370000 | 2023-11-22 2:07PM EST | 2025-12-19 | 202.85 | 189.45 | 192.60 | 0.00 | - | 10 | 386 | 53.90% |
| NVDA260116C00370000 | 2023-11-27 9:30AM EST | 2026-01-16 | 190.79 | 191.30 | 193.30 | 0.00 | - | 1 | 39 | 53.52% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00370000 | 2023-11-29 11:52AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,287 | 89.06% |
| NVDA231208P00370000 | 2023-11-29 10:34AM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 44 | 422 | 55.86% |
| NVDA231215P00370000 | 2023-11-29 11:39AM EST | 2023-12-15 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 69 | 3,269 | 50.10% |
| NVDA231222P00370000 | 2023-11-28 12:16PM EST | 2023-12-22 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 2 | 627 | 44.82% |
| NVDA231229P00370000 | 2023-11-28 1:27PM EST | 2023-12-29 | 0.25 | 0.24 | 0.27 | -0.12 | -32.43% | 3 | 155 | 41.65% |
| NVDA240105P00370000 | 2023-11-29 9:52AM EST | 2024-01-05 | 0.45 | 0.37 | 0.43 | -0.08 | -15.09% | 11 | 34 | 40.26% |
| NVDA240119P00370000 | 2023-11-29 12:18PM EST | 2024-01-19 | 0.89 | 0.84 | 0.86 | -0.21 | -19.09% | 131 | 4,469 | 38.64% |
| NVDA240216P00370000 | 2023-11-28 3:21PM EST | 2024-02-16 | 2.84 | 2.26 | 2.31 | 0.00 | - | 59 | 1,215 | 38.09% |
| NVDA240315P00370000 | 2023-11-29 12:36PM EST | 2024-03-15 | 5.26 | 5.20 | 5.30 | -0.68 | -11.45% | 424 | 2,522 | 40.66% |
| NVDA240419P00370000 | 2023-11-28 12:04PM EST | 2024-04-19 | 7.68 | 7.70 | 7.80 | -0.37 | -4.60% | 2 | 1,136 | 39.82% |
| NVDA240517P00370000 | 2023-11-29 9:37AM EST | 2024-05-17 | 9.57 | 9.75 | 9.90 | -0.85 | -8.16% | 1 | 107 | 39.49% |
| NVDA240621P00370000 | 2023-11-28 1:32PM EST | 2024-06-21 | 13.48 | 13.30 | 13.45 | -0.86 | -6.00% | 13 | 8,715 | 40.31% |
| NVDA240920P00370000 | 2023-11-28 10:39AM EST | 2024-09-20 | 19.60 | 20.00 | 20.15 | -1.48 | -7.02% | 2 | 1,320 | 39.73% |
| NVDA241220P00370000 | 2023-11-28 1:51PM EST | 2024-12-20 | 27.50 | 26.30 | 26.65 | 0.00 | - | 502 | 912 | 39.60% |
| NVDA250117P00370000 | 2023-11-28 2:25PM EST | 2025-01-17 | 28.00 | 27.80 | 28.00 | -1.11 | -3.81% | 2 | 931 | 39.19% |
| NVDA250620P00370000 | 2023-11-27 12:10PM EST | 2025-06-20 | 37.00 | 36.40 | 36.75 | 0.00 | - | 1 | 164 | 38.55% |
| NVDA251219P00370000 | 2023-11-27 3:46PM EST | 2025-12-19 | 44.65 | 44.70 | 45.40 | 0.00 | - | 6 | 192 | 37.79% |
| NVDA260116P00370000 | 2023-11-28 12:34PM EST | 2026-01-16 | 46.20 | 45.55 | 46.30 | 0.00 | - | 1 | 190 | 37.53% |
