拍板:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00430000 | 2023-12-11 11:37AM EST | 2023-12-15 | 29.85 | 29.65 | 30.65 | -16.10 | -35.04% | 201 | 5,046 | 36.28% |
| NVDA231222C00430000 | 2023-12-11 11:23AM EST | 2023-12-22 | 33.22 | 32.10 | 32.55 | -14.83 | -30.86% | 5 | 389 | 36.52% |
| NVDA231229C00430000 | 2023-12-11 11:30AM EST | 2023-12-29 | 35.20 | 34.00 | 34.45 | -12.34 | -25.96% | 3 | 83 | 36.18% |
| NVDA240105C00430000 | 2023-12-08 3:43PM EST | 2024-01-05 | 49.63 | 35.70 | 36.20 | 0.00 | - | 19 | 27 | 35.87% |
| NVDA240112C00430000 | 2023-12-11 10:31AM EST | 2024-01-12 | 41.35 | 38.10 | 38.90 | -1.81 | -4.19% | 1 | 9 | 38.09% |
| NVDA240119C00430000 | 2023-12-11 11:37AM EST | 2024-01-19 | 40.60 | 40.35 | 40.40 | -12.50 | -23.54% | 109 | 3,787 | 37.60% |
| NVDA240216C00430000 | 2023-12-11 11:23AM EST | 2024-02-16 | 49.33 | 48.15 | 48.50 | -11.03 | -18.27% | 9 | 994 | 40.62% |
| NVDA240315C00430000 | 2023-12-11 11:32AM EST | 2024-03-15 | 57.55 | 57.20 | 57.70 | -12.30 | -17.61% | 55 | 1,842 | 44.94% |
| NVDA240419C00430000 | 2023-12-08 3:51PM EST | 2024-04-19 | 75.40 | 63.90 | 64.35 | 0.00 | - | 1 | 334 | 45.01% |
| NVDA240517C00430000 | 2023-12-11 9:38AM EST | 2024-05-17 | 70.00 | 68.90 | 69.60 | -10.55 | -13.10% | 9 | 387 | 45.52% |
| NVDA240621C00430000 | 2023-12-07 3:12PM EST | 2024-06-21 | 80.85 | 76.25 | 77.45 | 0.00 | - | 5 | 2,106 | 47.49% |
| NVDA240719C00430000 | 2023-12-04 11:57AM EST | 2024-07-19 | 78.25 | 80.55 | 81.10 | 0.00 | - | - | 1 | 47.12% |
| NVDA240920C00430000 | 2023-12-08 12:45PM EST | 2024-09-20 | 102.23 | 90.85 | 91.45 | 0.00 | - | 11 | 248 | 48.42% |
| NVDA241220C00430000 | 2023-12-08 12:16PM EST | 2024-12-20 | 113.50 | 103.65 | 104.40 | 0.00 | - | 5 | 261 | 49.62% |
| NVDA250117C00430000 | 2023-12-07 2:08PM EST | 2025-01-17 | 110.34 | 106.20 | 107.30 | 0.00 | - | 11 | 942 | 49.49% |
| NVDA250620C00430000 | 2023-12-08 3:04PM EST | 2025-06-20 | 135.43 | 123.40 | 124.55 | 0.00 | - | 1 | 489 | 50.08% |
| NVDA251219C00430000 | 2023-12-11 10:20AM EST | 2025-12-19 | 145.00 | 140.55 | 141.90 | -0.50 | -0.34% | 1 | 1,072 | 50.74% |
| NVDA260116C00430000 | 2023-12-08 10:23AM EST | 2026-01-16 | 155.10 | 142.75 | 143.40 | 0.00 | - | 7 | 267 | 50.58% |
| NVDA260618C00430000 | 2023-12-11 11:06AM EST | 2026-06-18 | 158.00 | 150.75 | 161.85 | -11.03 | -6.53% | 10 | 23 | 51.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00430000 | 2023-12-11 11:36AM EST | 2023-12-15 | 0.70 | 0.66 | 0.68 | +0.49 | +233.33% | 5,321 | 10,119 | 39.97% |
| NVDA231222P00430000 | 2023-12-11 11:36AM EST | 2023-12-22 | 2.25 | 2.23 | 2.27 | +1.45 | +181.25% | 1,530 | 1,332 | 36.17% |
| NVDA231229P00430000 | 2023-12-11 11:31AM EST | 2023-12-29 | 3.50 | 3.65 | 3.75 | +1.89 | +117.39% | 4,485 | 5,487 | 34.46% |
| NVDA240105P00430000 | 2023-12-11 11:33AM EST | 2024-01-05 | 5.38 | 5.35 | 5.45 | +2.68 | +99.26% | 770 | 2,716 | 34.40% |
| NVDA240112P00430000 | 2023-12-11 11:31AM EST | 2024-01-12 | 6.80 | 7.15 | 7.30 | +2.73 | +67.08% | 127 | 159 | 34.94% |
| NVDA240119P00430000 | 2023-12-11 11:32AM EST | 2024-01-19 | 8.50 | 8.65 | 8.75 | +3.15 | +58.88% | 299 | 6,827 | 34.73% |
| NVDA240126P00430000 | 2023-12-11 11:28AM EST | 2024-01-26 | 9.85 | 10.30 | 10.50 | +3.12 | +46.36% | 76 | 13 | 35.26% |
| NVDA240216P00430000 | 2023-12-11 11:20AM EST | 2024-02-16 | 14.25 | 14.75 | 14.90 | +3.70 | +35.07% | 321 | 1,952 | 35.80% |
| NVDA240315P00430000 | 2023-12-11 11:08AM EST | 2024-03-15 | 21.00 | 22.10 | 22.25 | +3.48 | +19.86% | 10 | 2,796 | 38.87% |
| NVDA240419P00430000 | 2023-12-11 11:11AM EST | 2024-04-19 | 25.97 | 26.55 | 26.80 | +4.07 | +18.58% | 17 | 1,255 | 37.80% |
| NVDA240517P00430000 | 2023-12-11 11:13AM EST | 2024-05-17 | 29.85 | 30.15 | 30.40 | +4.45 | +17.52% | 2 | 174 | 37.54% |
| NVDA240621P00430000 | 2023-12-11 10:33AM EST | 2024-06-21 | 34.30 | 35.50 | 35.80 | +3.70 | +12.09% | 4 | 1,068 | 38.34% |
| NVDA240719P00430000 | 2023-12-08 3:38PM EST | 2024-07-19 | 33.09 | 38.05 | 38.30 | 0.00 | - | 36 | 151 | 37.72% |
| NVDA240920P00430000 | 2023-12-11 10:50AM EST | 2024-09-20 | 43.03 | 44.75 | 45.05 | +2.58 | +6.38% | 43 | 1,137 | 37.75% |
| NVDA241220P00430000 | 2023-12-11 11:32AM EST | 2024-12-20 | 53.10 | 53.00 | 53.50 | +4.55 | +9.37% | 4 | 118 | 37.73% |
| NVDA250117P00430000 | 2023-12-11 11:19AM EST | 2025-01-17 | 54.80 | 54.75 | 55.15 | +5.20 | +10.48% | 3 | 768 | 37.31% |
| NVDA250620P00430000 | 2023-12-08 1:02PM EST | 2025-06-20 | 60.55 | 64.95 | 65.70 | 0.00 | - | 6 | 250 | 36.73% |
| NVDA251219P00430000 | 2023-12-04 10:42AM EST | 2025-12-19 | 78.30 | 74.95 | 75.80 | 0.00 | - | 1 | 0 | 36.06% |
| NVDA260116P00430000 | 2023-12-11 11:11AM EST | 2026-01-16 | 75.83 | 75.75 | 76.60 | +3.60 | +4.98% | 10 | 137 | 35.72% |
