拍板:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00425000 | 2023-12-11 12:15PM EST | 2023-12-15 | 37.64 | 38.80 | 39.25 | -13.22 | -25.99% | 53 | 2,505 | 0.00% |
| NVDA231222C00425000 | 2023-12-11 12:13PM EST | 2023-12-22 | 38.65 | 40.15 | 40.80 | -12.47 | -24.39% | 17 | 69 | 0.00% |
| NVDA231229C00425000 | 2023-12-11 12:59PM EST | 2023-12-29 | 41.30 | 41.55 | 42.20 | -2.39 | -5.47% | 31 | 92 | 30.58% |
| NVDA240105C00425000 | 2023-12-11 11:05AM EST | 2024-01-05 | 42.00 | 43.45 | 43.85 | -13.00 | -23.64% | 1 | 45 | 33.01% |
| NVDA240112C00425000 | 2023-12-06 3:43PM EST | 2024-01-12 | 42.58 | 45.25 | 45.70 | 0.00 | - | 2 | 3 | 34.78% |
| NVDA240119C00425000 | 2023-12-11 12:57PM EST | 2024-01-19 | 47.05 | 47.10 | 47.45 | -10.45 | -18.17% | 276 | 3,188 | 35.77% |
| NVDA240216C00425000 | 2023-12-11 12:49PM EST | 2024-02-16 | 54.30 | 54.50 | 54.95 | -10.80 | -16.59% | 8 | 749 | 39.51% |
| NVDA240315C00425000 | 2023-12-11 10:17AM EST | 2024-03-15 | 66.00 | 63.25 | 63.65 | -6.50 | -8.97% | 1 | 819 | 43.96% |
| NVDA240419C00425000 | 2023-12-04 3:09PM EST | 2024-04-19 | 63.34 | 69.90 | 70.35 | 0.00 | - | 4 | 144 | 44.44% |
| NVDA240517C00425000 | 2023-12-06 3:20PM EST | 2024-05-17 | 71.35 | 74.95 | 75.35 | 0.00 | - | 1 | 48 | 44.89% |
| NVDA240621C00425000 | 2023-12-11 11:12AM EST | 2024-06-21 | 80.65 | 81.95 | 82.55 | -2.73 | -3.27% | 5 | 478 | 46.51% |
| NVDA250117C00425000 | 2023-12-08 12:05PM EST | 2025-01-17 | 113.28 | 112.05 | 112.70 | -7.42 | -6.15% | 1 | 344 | 49.15% |
| NVDA250620C00425000 | 2023-12-11 9:30AM EST | 2025-06-20 | 136.97 | 128.65 | 130.15 | +9.27 | +7.26% | 1 | 212 | 50.21% |
| NVDA251219C00425000 | 2023-12-11 9:30AM EST | 2025-12-19 | 153.97 | 146.25 | 147.05 | +15.60 | +11.27% | 1 | 379 | 50.57% |
| NVDA260116C00425000 | 2023-12-11 11:15AM EST | 2026-01-16 | 146.50 | 148.35 | 149.15 | -10.80 | -6.87% | 6 | 250 | 50.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00425000 | 2023-12-11 1:08PM EST | 2023-12-15 | 0.26 | 0.25 | 0.27 | +0.11 | +73.33% | 2,101 | 8,522 | 42.19% |
| NVDA231222P00425000 | 2023-12-11 1:08PM EST | 2023-12-22 | 1.13 | 1.10 | 1.12 | +0.53 | +88.33% | 1,127 | 2,718 | 36.56% |
| NVDA231229P00425000 | 2023-12-11 12:59PM EST | 2023-12-29 | 2.35 | 2.17 | 2.21 | +1.08 | +85.04% | 634 | 4,683 | 35.00% |
| NVDA240105P00425000 | 2023-12-11 1:04PM EST | 2024-01-05 | 3.60 | 3.40 | 3.50 | +1.44 | +66.67% | 148 | 803 | 34.72% |
| NVDA240112P00425000 | 2023-12-11 12:41PM EST | 2024-01-12 | 5.06 | 4.95 | 5.10 | +1.71 | +51.04% | 43 | 238 | 35.42% |
| NVDA240119P00425000 | 2023-12-11 1:13PM EST | 2024-01-19 | 6.31 | 6.25 | 6.35 | +1.81 | +40.22% | 270 | 5,998 | 35.16% |
| NVDA240126P00425000 | 2023-12-11 12:43PM EST | 2024-01-26 | 7.90 | 7.75 | 7.85 | +2.35 | +42.34% | 54 | 17 | 35.57% |
| NVDA240216P00425000 | 2023-12-11 1:01PM EST | 2024-02-16 | 12.04 | 11.75 | 11.90 | +2.64 | +28.09% | 40 | 2,746 | 36.12% |
| NVDA240315P00425000 | 2023-12-11 1:01PM EST | 2024-03-15 | 19.25 | 18.75 | 19.00 | +3.20 | +19.94% | 50 | 1,547 | 39.35% |
| NVDA240419P00425000 | 2023-12-11 12:26PM EST | 2024-04-19 | 23.75 | 23.25 | 23.45 | +3.50 | +17.28% | 5 | 639 | 38.30% |
| NVDA240517P00425000 | 2023-12-08 1:10PM EST | 2024-05-17 | 23.40 | 26.65 | 26.85 | 0.00 | - | 1 | 180 | 37.91% |
| NVDA240621P00425000 | 2023-12-11 10:37AM EST | 2024-06-21 | 32.00 | 31.90 | 32.15 | +3.05 | +10.54% | 6 | 700 | 38.71% |
| NVDA240719P00425000 | 2023-12-08 2:26PM EST | 2024-07-19 | 30.90 | 34.50 | 34.70 | 0.00 | - | 34 | 391 | 38.14% |
| NVDA250117P00425000 | 2023-12-08 3:46PM EST | 2025-01-17 | 48.00 | 51.10 | 51.45 | 0.00 | - | 10 | 1,153 | 37.72% |
| NVDA250620P00425000 | 2023-12-05 3:50PM EST | 2025-06-20 | 62.10 | 61.40 | 61.90 | 0.00 | - | 4 | 177 | 37.08% |
| NVDA251219P00425000 | 2023-12-07 2:41PM EST | 2025-12-19 | 72.15 | 71.10 | 71.90 | 0.00 | - | 50 | 1,027 | 36.36% |
| NVDA260116P00425000 | 2023-12-06 2:30PM EST | 2026-01-16 | 74.90 | 72.35 | 73.00 | 0.00 | - | 1 | 37 | 36.14% |
