拍板:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00410000 | 2023-12-08 3:44PM EST | 2023-12-15 | 65.55 | 65.25 | 65.65 | +10.30 | +18.64% | 82 | 1,054 | 60.74% |
| NVDA231222C00410000 | 2023-12-07 11:08AM EST | 2023-12-22 | 54.48 | 65.75 | 66.85 | 0.00 | - | 14 | 36 | 51.75% |
| NVDA231229C00410000 | 2023-12-08 11:10AM EST | 2023-12-29 | 68.12 | 66.60 | 67.65 | +12.09 | +21.58% | 22 | 42 | 50.12% |
| NVDA240105C00410000 | 2023-12-06 3:53PM EST | 2024-01-05 | 51.00 | 67.40 | 68.65 | 0.00 | - | 6 | 15 | 47.42% |
| NVDA240112C00410000 | 2023-12-08 2:16PM EST | 2024-01-12 | 70.52 | 68.40 | 70.15 | +7.92 | +12.65% | 14 | 17 | 47.27% |
| NVDA240119C00410000 | 2023-12-08 2:21PM EST | 2024-01-19 | 70.35 | 70.20 | 70.70 | +9.00 | +14.67% | 22 | 3,588 | 44.59% |
| NVDA240216C00410000 | 2023-12-08 1:14PM EST | 2024-02-16 | 77.13 | 75.95 | 76.30 | +3.52 | +4.78% | 5 | 632 | 44.99% |
| NVDA240315C00410000 | 2023-12-08 3:42PM EST | 2024-03-15 | 83.45 | 83.15 | 83.60 | +8.56 | +11.43% | 6 | 641 | 48.06% |
| NVDA240419C00410000 | 2023-12-08 11:26AM EST | 2024-04-19 | 90.00 | 89.00 | 89.45 | +14.25 | +18.81% | 31 | 434 | 47.69% |
| NVDA240517C00410000 | 2023-12-08 3:19PM EST | 2024-05-17 | 94.00 | 93.55 | 94.15 | +14.00 | +17.50% | 1 | 35 | 47.91% |
| NVDA240621C00410000 | 2023-12-06 3:11PM EST | 2024-06-21 | 87.45 | 100.45 | 101.50 | 0.00 | - | 1 | 1,897 | 49.76% |
| NVDA240920C00410000 | 2023-12-08 2:23PM EST | 2024-09-20 | 115.39 | 113.80 | 114.40 | +15.39 | +15.39% | 4 | 302 | 50.12% |
| NVDA241220C00410000 | 2023-12-07 10:32AM EST | 2024-12-20 | 124.40 | 125.85 | 126.80 | +8.00 | +6.87% | 2 | 124 | 50.84% |
| NVDA250117C00410000 | 2023-12-04 2:45PM EST | 2025-01-17 | 114.15 | 128.65 | 129.80 | 0.00 | - | 1 | 344 | 50.74% |
| NVDA250620C00410000 | 2023-12-04 11:21AM EST | 2025-06-20 | 130.60 | 145.15 | 146.55 | 0.00 | - | 1 | 120 | 51.41% |
| NVDA251219C00410000 | 2023-12-04 9:44AM EST | 2025-12-19 | 148.05 | 161.55 | 164.10 | 0.00 | - | 1 | 655 | 51.99% |
| NVDA260116C00410000 | 2023-12-06 1:27PM EST | 2026-01-16 | 153.00 | 163.60 | 165.50 | 0.00 | - | 2 | 238 | 51.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00410000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 3,892 | 6,562 | 49.02% |
| NVDA231222P00410000 | 2023-12-08 3:42PM EST | 2023-12-22 | 0.24 | 0.24 | 0.26 | -0.37 | -60.66% | 1,704 | 2,657 | 38.67% |
| NVDA231229P00410000 | 2023-12-08 3:33PM EST | 2023-12-29 | 0.58 | 0.56 | 0.59 | -0.67 | -53.60% | 192 | 2,154 | 35.84% |
| NVDA240105P00410000 | 2023-12-08 3:01PM EST | 2024-01-05 | 1.10 | 1.08 | 1.13 | -1.01 | -47.87% | 63 | 357 | 35.18% |
| NVDA240112P00410000 | 2023-12-08 3:41PM EST | 2024-01-12 | 1.88 | 1.87 | 1.95 | -1.12 | -37.33% | 45 | 222 | 35.67% |
| NVDA240119P00410000 | 2023-12-08 3:56PM EST | 2024-01-19 | 2.70 | 2.67 | 2.72 | -1.30 | -32.50% | 256 | 5,810 | 35.50% |
| NVDA240126P00410000 | 2023-12-07 11:35AM EST | 2024-01-26 | 5.58 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240216P00410000 | 2023-12-08 2:23PM EST | 2024-02-16 | 6.35 | 6.40 | 6.55 | -2.25 | -26.16% | 96 | 1,687 | 36.27% |
| NVDA240315P00410000 | 2023-12-08 3:52PM EST | 2024-03-15 | 12.25 | 12.00 | 12.20 | -2.21 | -15.28% | 238 | 1,921 | 39.35% |
| NVDA240419P00410000 | 2023-12-08 12:57PM EST | 2024-04-19 | 16.00 | 15.90 | 16.10 | -2.50 | -13.51% | 8 | 395 | 38.41% |
| NVDA240517P00410000 | 2023-12-08 10:52AM EST | 2024-05-17 | 18.90 | 18.95 | 19.15 | -3.27 | -14.75% | 13 | 554 | 38.06% |
| NVDA240621P00410000 | 2023-12-08 3:03PM EST | 2024-06-21 | 23.80 | 23.75 | 24.00 | -3.16 | -11.72% | 49 | 798 | 38.90% |
| NVDA240719P00410000 | 2023-12-08 3:20PM EST | 2024-07-19 | 26.20 | 25.95 | 26.30 | -3.90 | -12.96% | 11 | 1 | 38.30% |
| NVDA240920P00410000 | 2023-12-08 3:58PM EST | 2024-09-20 | 32.57 | 32.40 | 32.70 | -2.59 | -7.37% | 12 | 699 | 38.45% |
| NVDA241220P00410000 | 2023-12-08 12:15PM EST | 2024-12-20 | 40.75 | 40.15 | 40.55 | -2.80 | -6.43% | 48 | 146 | 38.33% |
| NVDA250117P00410000 | 2023-12-08 3:38PM EST | 2025-01-17 | 42.08 | 41.90 | 42.30 | -2.69 | -6.01% | 6 | 283 | 38.01% |
| NVDA250620P00410000 | 2023-11-30 10:51AM EST | 2025-06-20 | 53.75 | 52.00 | 52.45 | 0.00 | - | 1 | 653 | 37.42% |
| NVDA251219P00410000 | 2023-11-29 11:21AM EST | 2025-12-19 | 61.00 | 61.60 | 62.40 | 0.00 | - | 3 | 359 | 36.78% |
| NVDA260116P00410000 | 2023-12-06 3:47PM EST | 2026-01-16 | 68.14 | 62.70 | 63.45 | 0.00 | - | 31 | 106 | 36.55% |
