拍板:445.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00445000 | 2023-12-01 3:52PM EST | 2023-12-08 | 23.86 | 24.05 | 24.55 | -1.69 | -6.61% | 222 | 198 | 38.82% |
| NVDA231215C00445000 | 2023-12-01 3:40PM EST | 2023-12-15 | 27.19 | 27.05 | 27.40 | -0.81 | -2.89% | 746 | 1,900 | 38.06% |
| NVDA231222C00445000 | 2023-12-01 3:51PM EST | 2023-12-22 | 28.95 | 29.10 | 29.65 | -1.46 | -4.80% | 209 | 230 | 37.12% |
| NVDA231229C00445000 | 2023-12-01 2:41PM EST | 2023-12-29 | 31.82 | 30.85 | 31.45 | -0.38 | -1.18% | 26 | 223 | 36.15% |
| NVDA240105C00445000 | 2023-12-01 2:36PM EST | 2024-01-05 | 33.15 | 32.55 | 33.60 | -1.30 | -3.77% | 7 | 58 | 36.55% |
| NVDA240119C00445000 | 2023-12-01 3:30PM EST | 2024-01-19 | 38.00 | 37.65 | 37.95 | +0.70 | +1.88% | 61 | 1,290 | 37.92% |
| NVDA240216C00445000 | 2023-12-01 2:13PM EST | 2024-02-16 | 46.25 | 45.45 | 45.85 | +0.65 | +1.43% | 8 | 828 | 40.15% |
| NVDA240315C00445000 | 2023-12-01 2:16PM EST | 2024-03-15 | 55.49 | 54.35 | 55.20 | +1.44 | +2.66% | 14 | 726 | 44.28% |
| NVDA240419C00445000 | 2023-12-01 10:32AM EST | 2024-04-19 | 59.75 | 61.45 | 61.95 | -2.55 | -4.09% | 9 | 342 | 44.48% |
| NVDA240517C00445000 | 2023-12-01 9:37AM EST | 2024-05-17 | 66.40 | 66.45 | 67.80 | -1.70 | -2.50% | 1 | 149 | 45.45% |
| NVDA240621C00445000 | 2023-12-01 10:26AM EST | 2024-06-21 | 71.60 | 74.15 | 74.75 | -4.25 | -5.60% | 14 | 446 | 46.59% |
| NVDA250117C00445000 | 2023-11-30 11:23AM EST | 2025-01-17 | 106.57 | 104.70 | 105.55 | 0.00 | - | 1 | 439 | 49.04% |
| NVDA250620C00445000 | 2023-12-01 10:30AM EST | 2025-06-20 | 120.00 | 121.80 | 122.60 | -2.13 | -1.74% | 1 | 92 | 49.70% |
| NVDA251219C00445000 | 2023-11-29 10:52AM EST | 2025-12-19 | 153.32 | 138.95 | 139.90 | 0.00 | - | 1 | 367 | 50.08% |
| NVDA260116C00445000 | 2023-11-30 1:45PM EST | 2026-01-16 | 141.18 | 140.70 | 141.95 | 0.00 | - | 1 | 145 | 50.19% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00445000 | 2023-12-01 3:59PM EST | 2023-12-08 | 1.43 | 1.39 | 1.50 | -0.50 | -25.91% | 6,005 | 2,237 | 35.88% |
| NVDA231215P00445000 | 2023-12-01 3:59PM EST | 2023-12-15 | 3.85 | 3.80 | 3.90 | -0.30 | -7.23% | 576 | 2,983 | 34.85% |
| NVDA231222P00445000 | 2023-12-01 3:48PM EST | 2023-12-22 | 5.65 | 5.50 | 5.65 | -0.85 | -13.08% | 115 | 1,819 | 33.32% |
| NVDA231229P00445000 | 2023-12-01 3:59PM EST | 2023-12-29 | 6.91 | 6.80 | 7.00 | -0.56 | -7.50% | 110 | 634 | 31.95% |
| NVDA240105P00445000 | 2023-12-01 3:42PM EST | 2024-01-05 | 8.50 | 8.45 | 8.65 | -0.70 | -7.61% | 44 | 216 | 31.91% |
| NVDA240112P00445000 | 2023-12-01 1:45PM EST | 2024-01-12 | 10.30 | 10.30 | 10.60 | +10.30 | - | 6 | 26 | 32.65% |
| NVDA240119P00445000 | 2023-12-01 3:57PM EST | 2024-01-19 | 12.00 | 11.95 | 12.10 | -0.75 | -5.88% | 201 | 1,694 | 32.68% |
| NVDA240216P00445000 | 2023-12-01 3:52PM EST | 2024-02-16 | 18.15 | 17.90 | 18.05 | -0.90 | -4.72% | 83 | 1,178 | 33.66% |
| NVDA240315P00445000 | 2023-12-01 3:45PM EST | 2024-03-15 | 25.65 | 25.35 | 25.60 | -0.65 | -2.47% | 72 | 764 | 36.90% |
| NVDA240419P00445000 | 2023-12-01 11:09AM EST | 2024-04-19 | 30.80 | 30.10 | 30.30 | -0.65 | -2.07% | 28 | 231 | 36.25% |
| NVDA240517P00445000 | 2023-12-01 10:19AM EST | 2024-05-17 | 35.60 | 33.65 | 33.95 | +1.25 | +3.64% | 3 | 73 | 36.13% |
| NVDA240621P00445000 | 2023-12-01 3:38PM EST | 2024-06-21 | 39.30 | 39.25 | 39.50 | -0.17 | -0.43% | 62 | 701 | 37.06% |
| NVDA250117P00445000 | 2023-12-01 3:12PM EST | 2025-01-17 | 59.00 | 59.05 | 59.45 | -1.06 | -1.76% | 19 | 803 | 36.54% |
| NVDA250620P00445000 | 2023-11-27 12:50PM EST | 2025-06-20 | 65.90 | 69.45 | 70.10 | 0.00 | - | 1 | 67 | 36.02% |
| NVDA251219P00445000 | 2023-11-21 2:08PM EST | 2025-12-19 | 74.60 | 79.55 | 80.50 | 0.00 | - | 1 | 188 | 35.47% |
| NVDA260116P00445000 | 2023-12-01 11:13AM EST | 2026-01-16 | 80.70 | 80.50 | 81.75 | -0.20 | -0.25% | 48 | 315 | 35.31% |
