拍板:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00395000 | 2023-11-28 11:02AM EST | 2023-12-01 | 82.54 | 82.95 | 83.85 | -4.21 | -4.85% | 1 | 63 | 96.19% |
| NVDA231208C00395000 | 2023-11-27 10:27AM EST | 2023-12-08 | 87.80 | 83.35 | 84.40 | 0.00 | - | 4 | 30 | 64.26% |
| NVDA231215C00395000 | 2023-11-27 11:39AM EST | 2023-12-15 | 87.35 | 84.20 | 84.95 | +0.97 | +1.12% | 4 | 246 | 56.84% |
| NVDA231222C00395000 | 2023-11-22 2:45PM EST | 2023-12-22 | 95.48 | 84.10 | 86.25 | 0.00 | - | 5 | 5 | 51.95% |
| NVDA231229C00395000 | 2023-11-24 11:53AM EST | 2023-12-29 | 89.47 | 84.95 | 87.20 | 0.00 | - | 1 | 2 | 50.26% |
| NVDA240119C00395000 | 2023-11-28 3:53PM EST | 2024-01-19 | 87.85 | 88.30 | 89.10 | -2.32 | -2.57% | 23 | 973 | 48.00% |
| NVDA240216C00395000 | 2023-11-27 11:42AM EST | 2024-02-16 | 92.75 | 92.85 | 93.80 | -2.83 | -2.96% | 1 | 210 | 47.82% |
| NVDA240315C00395000 | 2023-11-28 12:04PM EST | 2024-03-15 | 102.18 | 99.20 | 100.00 | -2.27 | -2.17% | 2 | 696 | 50.08% |
| NVDA240419C00395000 | 2023-11-27 11:07AM EST | 2024-04-19 | 106.67 | 104.40 | 105.65 | 0.00 | - | 2 | 36 | 50.04% |
| NVDA240517C00395000 | 2023-11-20 10:52AM EST | 2024-05-17 | 130.62 | 108.50 | 110.65 | 0.00 | - | 9 | 48 | 50.81% |
| NVDA240621C00395000 | 2023-11-28 12:04PM EST | 2024-06-21 | 118.02 | 115.05 | 115.90 | -10.68 | -8.30% | 1 | 726 | 50.62% |
| NVDA250117C00395000 | 2023-11-22 10:36AM EST | 2025-01-17 | 149.95 | 141.80 | 143.15 | 0.00 | - | 9 | 225 | 51.96% |
| NVDA250620C00395000 | 2023-11-22 9:53AM EST | 2025-06-20 | 163.89 | 157.95 | 158.85 | 0.00 | - | 3 | 73 | 52.48% |
| NVDA251219C00395000 | 2023-11-22 9:54AM EST | 2025-12-19 | 179.32 | 173.55 | 174.70 | 0.00 | - | 1 | 676 | 52.66% |
| NVDA260116C00395000 | 2023-11-22 12:21PM EST | 2026-01-16 | 184.96 | 174.95 | 176.70 | 0.00 | - | 1 | 45 | 52.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00395000 | 2023-11-28 3:58PM EST | 2023-12-01 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 547 | 2,761 | 72.66% |
| NVDA231208P00395000 | 2023-11-28 3:52PM EST | 2023-12-08 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 108 | 1,588 | 48.44% |
| NVDA231215P00395000 | 2023-11-28 3:55PM EST | 2023-12-15 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 688 | 1,527 | 43.21% |
| NVDA231222P00395000 | 2023-11-28 3:57PM EST | 2023-12-22 | 0.52 | 0.50 | 0.54 | +0.01 | +1.96% | 157 | 251 | 39.99% |
| NVDA231229P00395000 | 2023-11-28 3:52PM EST | 2023-12-29 | 0.79 | 0.73 | 0.80 | +0.02 | +2.60% | 65 | 559 | 37.78% |
| NVDA240105P00395000 | 2023-11-28 3:58PM EST | 2024-01-05 | 1.18 | 1.11 | 1.22 | +0.05 | +4.42% | 23 | 71 | 37.12% |
| NVDA240119P00395000 | 2023-11-28 3:53PM EST | 2024-01-19 | 2.40 | 2.28 | 2.34 | +0.20 | +9.09% | 286 | 2,779 | 36.85% |
| NVDA240216P00395000 | 2023-11-28 3:24PM EST | 2024-02-16 | 5.35 | 5.00 | 5.15 | +0.39 | +7.86% | 16 | 2,192 | 37.08% |
| NVDA240315P00395000 | 2023-11-28 2:23PM EST | 2024-03-15 | 9.85 | 9.45 | 9.70 | +0.85 | +9.44% | 52 | 958 | 39.78% |
| NVDA240419P00395000 | 2023-11-28 3:36PM EST | 2024-04-19 | 13.35 | 12.90 | 13.10 | +1.15 | +9.43% | 25 | 404 | 39.03% |
| NVDA240517P00395000 | 2023-11-28 11:40AM EST | 2024-05-17 | 15.15 | 15.60 | 15.90 | +0.10 | +0.66% | 5 | 269 | 38.84% |
| NVDA240621P00395000 | 2023-11-28 3:49PM EST | 2024-06-21 | 20.36 | 19.95 | 20.20 | +1.16 | +6.04% | 6 | 1,311 | 39.59% |
| NVDA250117P00395000 | 2023-11-28 12:24PM EST | 2025-01-17 | 36.00 | 36.50 | 36.85 | +0.20 | +0.56% | 1 | 2,204 | 38.48% |
| NVDA250620P00395000 | 2023-11-28 3:14PM EST | 2025-06-20 | 46.60 | 45.90 | 46.50 | +1.50 | +3.33% | 1 | 96 | 37.89% |
| NVDA251219P00395000 | 2023-11-28 3:07PM EST | 2025-12-19 | 55.55 | 54.75 | 55.50 | +1.70 | +3.16% | 1 | 73 | 37.01% |
| NVDA260116P00395000 | 2023-11-20 2:32PM EST | 2026-01-16 | 55.40 | 55.50 | 56.45 | +0.70 | +1.28% | 1 | 456 | 36.75% |
