拍板:390.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00390000 | 2023-12-11 10:35AM EST | 2023-12-15 | 75.92 | 76.50 | 77.10 | -9.60 | -11.23% | 39 | 917 | 82.81% |
| NVDA231222C00390000 | 2023-12-11 11:42AM EST | 2023-12-22 | 69.65 | 76.90 | 77.80 | -17.38 | -19.97% | 5 | 11 | 61.26% |
| NVDA231229C00390000 | 2023-12-07 10:43AM EST | 2023-12-29 | 75.58 | 77.55 | 78.45 | 0.00 | - | 1 | 7 | 54.04% |
| NVDA240105C00390000 | 2023-12-08 2:45PM EST | 2024-01-05 | 88.38 | 78.15 | 79.20 | 0.00 | - | 24 | 24 | 50.11% |
| NVDA240119C00390000 | 2023-12-11 3:52PM EST | 2024-01-19 | 79.37 | 80.40 | 80.90 | -9.63 | -10.82% | 164 | 1,400 | 48.68% |
| NVDA240216C00390000 | 2023-12-11 11:29AM EST | 2024-02-16 | 80.15 | 84.95 | 85.40 | -3.55 | -4.24% | 1 | 284 | 47.30% |
| NVDA240315C00390000 | 2023-12-11 9:58AM EST | 2024-03-15 | 93.45 | 91.25 | 91.60 | +2.55 | +2.81% | 16 | 552 | 49.53% |
| NVDA240419C00390000 | 2023-12-08 2:46PM EST | 2024-04-19 | 93.91 | 96.45 | 97.15 | -11.53 | -10.94% | 1 | 63 | 49.20% |
| NVDA240517C00390000 | 2023-12-11 11:53AM EST | 2024-05-17 | 97.06 | 100.45 | 101.35 | -2.14 | -2.16% | 5 | 57 | 49.13% |
| NVDA240621C00390000 | 2023-12-11 2:25PM EST | 2024-06-21 | 108.27 | 107.00 | 107.50 | -6.34 | -5.53% | 42 | 387 | 50.00% |
| NVDA240719C00390000 | 2023-12-08 10:53AM EST | 2024-07-19 | 120.13 | 110.05 | 111.65 | 0.00 | - | 2 | 18 | 50.51% |
| NVDA240920C00390000 | 2023-12-07 10:29AM EST | 2024-09-20 | 116.79 | 119.50 | 120.30 | 0.00 | - | 2 | 95 | 50.72% |
| NVDA241220C00390000 | 2023-12-08 10:15AM EST | 2024-12-20 | 139.00 | 130.95 | 132.00 | 0.00 | - | 1 | 71 | 51.55% |
| NVDA250117C00390000 | 2023-12-11 12:16PM EST | 2025-01-17 | 130.95 | 133.55 | 135.90 | +4.27 | +3.37% | 1 | 1,577 | 51.72% |
| NVDA250620C00390000 | 2023-12-06 3:44PM EST | 2025-06-20 | 144.00 | 149.40 | 150.85 | 0.00 | - | 3 | 131 | 52.01% |
| NVDA251219C00390000 | 2023-12-11 11:07AM EST | 2025-12-19 | 163.65 | 164.70 | 166.95 | -22.45 | -12.06% | 2 | 867 | 52.28% |
| NVDA260116C00390000 | 2023-12-11 11:49AM EST | 2026-01-16 | 163.00 | 166.80 | 169.10 | -12.65 | -7.20% | 1 | 98 | 52.27% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00390000 | 2023-12-11 3:58PM EST | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,203 | 8,064 | 58.98% |
| NVDA231222P00390000 | 2023-12-11 2:39PM EST | 2023-12-22 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 136 | 1,669 | 44.43% |
| NVDA231229P00390000 | 2023-12-11 2:53PM EST | 2023-12-29 | 0.30 | 0.32 | 0.34 | +0.06 | +25.00% | 157 | 485 | 39.45% |
| NVDA240105P00390000 | 2023-12-11 2:52PM EST | 2024-01-05 | 0.63 | 0.62 | 0.66 | +0.18 | +40.00% | 40 | 354 | 37.79% |
| NVDA240112P00390000 | 2023-12-11 3:28PM EST | 2024-01-12 | 1.19 | 1.11 | 1.17 | +0.30 | +33.71% | 74 | 114 | 37.57% |
| NVDA240119P00390000 | 2023-12-11 3:51PM EST | 2024-01-19 | 1.75 | 1.68 | 1.71 | +0.42 | +31.58% | 256 | 6,408 | 37.16% |
| NVDA240126P00390000 | 2023-12-11 3:25PM EST | 2024-01-26 | 2.38 | 2.30 | 2.39 | +0.48 | +25.26% | 40 | 19 | 37.22% |
| NVDA240216P00390000 | 2023-12-11 3:56PM EST | 2024-02-16 | 4.65 | 4.50 | 4.60 | +0.85 | +22.37% | 154 | 2,386 | 37.27% |
| NVDA240315P00390000 | 2023-12-11 2:44PM EST | 2024-03-15 | 9.25 | 9.15 | 9.30 | +1.07 | +13.08% | 20 | 3,076 | 40.11% |
| NVDA240419P00390000 | 2023-12-11 11:44AM EST | 2024-04-19 | 12.24 | 12.55 | 12.70 | +1.08 | +9.68% | 21 | 534 | 39.01% |
| NVDA240517P00390000 | 2023-12-11 12:29PM EST | 2024-05-17 | 16.29 | 15.20 | 15.40 | +2.39 | +17.19% | 18 | 304 | 38.58% |
| NVDA240621P00390000 | 2023-12-11 11:21AM EST | 2024-06-21 | 21.40 | 19.60 | 19.85 | +3.30 | +18.23% | 32 | 1,675 | 39.43% |
| NVDA240719P00390000 | 2023-12-11 12:05PM EST | 2024-07-19 | 21.30 | 21.65 | 21.95 | +1.10 | +5.45% | 37 | 18 | 38.78% |
| NVDA240920P00390000 | 2023-12-11 2:43PM EST | 2024-09-20 | 27.65 | 27.55 | 27.85 | +1.78 | +6.88% | 25 | 958 | 38.87% |
| NVDA241220P00390000 | 2023-12-08 3:02PM EST | 2024-12-20 | 36.00 | 34.90 | 35.25 | +2.75 | +8.27% | 1 | 0 | 38.75% |
| NVDA250117P00390000 | 2023-12-11 9:47AM EST | 2025-01-17 | 36.00 | 36.45 | 36.90 | +1.03 | +2.95% | 27 | 659 | 38.42% |
| NVDA250620P00390000 | 2023-12-08 2:22PM EST | 2025-06-20 | 44.25 | 46.10 | 46.65 | 0.00 | - | 14 | 136 | 37.86% |
| NVDA251219P00390000 | 2023-12-11 2:07PM EST | 2025-12-19 | 55.18 | 55.20 | 56.15 | +1.25 | +2.32% | 48 | 88 | 37.20% |
| NVDA260116P00390000 | 2023-12-11 2:52PM EST | 2026-01-16 | 56.83 | 56.00 | 57.05 | +2.18 | +3.99% | 8 | 163 | 36.91% |
