拍板:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00440000 | 2023-12-08 3:59PM EST | 2023-12-15 | 36.00 | 35.65 | 36.35 | +7.70 | +27.21% | 256 | 4,675 | 43.15% |
| NVDA231222C00440000 | 2023-12-08 12:49PM EST | 2023-12-22 | 37.60 | 37.40 | 37.85 | +7.30 | +24.09% | 25 | 203 | 38.54% |
| NVDA231229C00440000 | 2023-12-08 3:48PM EST | 2023-12-29 | 39.12 | 38.90 | 39.70 | +7.73 | +24.63% | 55 | 739 | 37.95% |
| NVDA240105C00440000 | 2023-12-08 12:42PM EST | 2024-01-05 | 41.94 | 40.95 | 41.45 | +7.79 | +22.81% | 46 | 92 | 37.59% |
| NVDA240112C00440000 | 2023-12-07 10:45AM EST | 2024-01-12 | 35.55 | 43.25 | 43.70 | 0.00 | - | 4 | 40 | 38.67% |
| NVDA240119C00440000 | 2023-12-08 3:53PM EST | 2024-01-19 | 45.10 | 45.15 | 45.45 | +6.05 | +15.49% | 440 | 3,252 | 38.72% |
| NVDA240126C00440000 | 2023-12-07 1:42PM EST | 2024-01-26 | 40.00 | 37.05 | 46.85 | 0.00 | - | - | - | 38.31% |
| NVDA240216C00440000 | 2023-12-08 2:28PM EST | 2024-02-16 | 53.05 | 52.95 | 53.30 | +6.65 | +14.33% | 10 | 1,447 | 41.15% |
| NVDA240315C00440000 | 2023-12-08 2:23PM EST | 2024-03-15 | 63.50 | 62.10 | 62.45 | +8.60 | +15.66% | 21 | 1,070 | 45.21% |
| NVDA240419C00440000 | 2023-12-08 3:42PM EST | 2024-04-19 | 69.10 | 68.80 | 69.25 | +6.10 | +9.68% | 116 | 700 | 45.32% |
| NVDA240517C00440000 | 2023-12-08 10:56AM EST | 2024-05-17 | 75.62 | 74.10 | 74.50 | +8.45 | +12.58% | 3 | 330 | 45.73% |
| NVDA240621C00440000 | 2023-12-08 3:56PM EST | 2024-06-21 | 81.93 | 81.65 | 82.10 | +12.93 | +18.74% | 9 | 2,671 | 47.37% |
| NVDA240719C00440000 | 2023-12-08 3:26PM EST | 2024-07-19 | 85.90 | 85.20 | 86.75 | +6.61 | +8.34% | 41 | 70 | 47.69% |
| NVDA240920C00440000 | 2023-12-08 9:39AM EST | 2024-09-20 | 93.00 | 96.20 | 96.85 | +3.39 | +3.78% | 1 | 225 | 48.62% |
| NVDA241220C00440000 | 2023-12-08 2:13PM EST | 2024-12-20 | 110.20 | 109.15 | 110.00 | +7.59 | +7.40% | 1 | 130 | 49.75% |
| NVDA250117C00440000 | 2023-12-06 9:31AM EST | 2025-01-17 | 111.40 | 112.55 | 113.20 | 0.00 | - | 3 | 885 | 49.74% |
| NVDA250620C00440000 | 2023-12-07 1:59PM EST | 2025-06-20 | 122.10 | 129.60 | 131.40 | 0.00 | - | 1 | 668 | 50.40% |
| NVDA251219C00440000 | 2023-12-08 10:29AM EST | 2025-12-19 | 148.67 | 147.75 | 148.40 | +16.11 | +12.15% | 1 | 483 | 50.98% |
| NVDA260116C00440000 | 2023-12-07 12:28PM EST | 2026-01-16 | 141.98 | 149.85 | 150.40 | 0.00 | - | 2 | 208 | 50.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00440000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.44 | 0.44 | 0.45 | -1.28 | -74.42% | 8,122 | 9,424 | 33.74% |
| NVDA231222P00440000 | 2023-12-08 3:58PM EST | 2023-12-22 | 1.52 | 1.50 | 1.57 | -2.03 | -57.18% | 1,486 | 2,263 | 32.23% |
| NVDA231229P00440000 | 2023-12-08 3:45PM EST | 2023-12-29 | 2.70 | 2.66 | 2.77 | -2.27 | -45.67% | 797 | 1,741 | 31.40% |
| NVDA240105P00440000 | 2023-12-08 3:42PM EST | 2024-01-05 | 4.09 | 4.05 | 4.20 | -2.61 | -38.96% | 140 | 515 | 31.61% |
| NVDA240112P00440000 | 2023-12-08 3:12PM EST | 2024-01-12 | 5.85 | 5.75 | 5.95 | -3.06 | -34.34% | 72 | 233 | 32.60% |
| NVDA240119P00440000 | 2023-12-08 3:59PM EST | 2024-01-19 | 7.33 | 7.25 | 7.40 | -2.85 | -28.00% | 843 | 5,051 | 32.81% |
| NVDA240126P00440000 | 2023-12-07 1:33PM EST | 2024-01-26 | 12.51 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA240216P00440000 | 2023-12-08 3:58PM EST | 2024-02-16 | 13.24 | 13.15 | 13.35 | -3.23 | -19.61% | 131 | 1,653 | 34.31% |
| NVDA240315P00440000 | 2023-12-08 3:53PM EST | 2024-03-15 | 20.74 | 20.60 | 20.80 | -3.71 | -15.17% | 37 | 1,703 | 37.74% |
| NVDA240419P00440000 | 2023-12-08 1:26PM EST | 2024-04-19 | 25.12 | 25.25 | 25.45 | -3.66 | -12.72% | 17 | 1,169 | 36.94% |
| NVDA240517P00440000 | 2023-12-08 2:42PM EST | 2024-05-17 | 28.47 | 28.75 | 29.05 | -4.73 | -14.25% | 6 | 520 | 36.74% |
| NVDA240621P00440000 | 2023-12-08 3:11PM EST | 2024-06-21 | 34.61 | 34.30 | 34.55 | -3.76 | -9.80% | 48 | 1,906 | 37.63% |
| NVDA240719P00440000 | 2023-12-06 10:19AM EST | 2024-07-19 | 36.75 | 36.80 | 37.15 | -3.65 | -9.03% | 22 | 197 | 37.11% |
| NVDA240920P00440000 | 2023-12-08 2:02PM EST | 2024-09-20 | 43.90 | 43.90 | 44.20 | -3.95 | -8.25% | 29 | 540 | 37.34% |
| NVDA241220P00440000 | 2023-12-07 9:55AM EST | 2024-12-20 | 53.50 | 52.25 | 52.75 | -4.90 | -8.39% | 5 | 686 | 37.33% |
| NVDA250117P00440000 | 2023-12-08 3:21PM EST | 2025-01-17 | 54.35 | 54.15 | 54.55 | -4.20 | -7.17% | 20 | 1,263 | 36.99% |
| NVDA250620P00440000 | 2023-12-08 11:40AM EST | 2025-06-20 | 65.46 | 64.85 | 65.35 | -6.73 | -9.32% | 2 | 205 | 36.47% |
| NVDA251219P00440000 | 2023-12-01 9:39AM EST | 2025-12-19 | 77.50 | 75.00 | 75.85 | 0.00 | - | 1 | 144 | 35.90% |
| NVDA260116P00440000 | 2023-12-08 9:45AM EST | 2026-01-16 | 77.47 | 76.10 | 77.15 | -4.58 | -5.58% | 4 | 267 | 35.75% |
