拍板:455.00
認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00455000 | 2023-11-28 3:23PM EST | 2023-12-01 | 23.20 | 23.45 | 24.25 | -5.05 | -17.88% | 235 | 506 | 45.17% |
| NVDA231208C00455000 | 2023-11-28 3:57PM EST | 2023-12-08 | 26.14 | 26.15 | 26.60 | -5.81 | -18.18% | 87 | 411 | 37.13% |
| NVDA231215C00455000 | 2023-11-28 3:39PM EST | 2023-12-15 | 28.68 | 29.05 | 29.50 | -5.12 | -15.15% | 301 | 2,767 | 37.73% |
| NVDA231222C00455000 | 2023-11-28 3:26PM EST | 2023-12-22 | 29.70 | 31.00 | 32.20 | -6.25 | -17.39% | 5 | 72 | 38.36% |
| NVDA231229C00455000 | 2023-11-28 10:51AM EST | 2023-12-29 | 33.10 | 33.10 | 33.60 | -5.20 | -13.58% | 2 | 87 | 36.66% |
| NVDA240105C00455000 | 2023-11-28 2:01PM EST | 2024-01-05 | 35.05 | 35.20 | 35.75 | -5.25 | -13.03% | 4 | 10 | 37.06% |
| NVDA240119C00455000 | 2023-11-28 3:51PM EST | 2024-01-19 | 39.55 | 39.70 | 40.25 | -4.13 | -9.46% | 99 | 4,174 | 38.57% |
| NVDA240216C00455000 | 2023-11-28 3:59PM EST | 2024-02-16 | 48.05 | 47.80 | 48.15 | -3.90 | -7.51% | 45 | 802 | 40.61% |
| NVDA240315C00455000 | 2023-11-28 1:14PM EST | 2024-03-15 | 57.30 | 57.35 | 57.70 | -4.60 | -7.43% | 29 | 748 | 44.70% |
| NVDA240419C00455000 | 2023-11-28 3:32PM EST | 2024-04-19 | 63.40 | 64.45 | 64.80 | -5.77 | -8.34% | 6 | 235 | 45.11% |
| NVDA240517C00455000 | 2023-11-28 11:03AM EST | 2024-05-17 | 69.36 | 69.90 | 70.35 | -4.92 | -6.62% | 9 | 111 | 45.71% |
| NVDA240621C00455000 | 2023-11-28 1:56PM EST | 2024-06-21 | 77.20 | 77.60 | 78.05 | -4.25 | -5.22% | 5 | 734 | 47.30% |
| NVDA250117C00455000 | 2023-11-28 11:45AM EST | 2025-01-17 | 111.20 | 109.00 | 109.50 | -1.80 | -1.59% | 10 | 248 | 49.61% |
| NVDA250620C00455000 | 2023-11-28 9:52AM EST | 2025-06-20 | 126.03 | 126.85 | 127.45 | -17.16 | -11.98% | 1 | 731 | 50.33% |
| NVDA251219C00455000 | 2023-11-22 12:22PM EST | 2025-12-19 | 153.00 | 144.35 | 145.25 | 0.00 | - | 1 | 479 | 50.83% |
| NVDA260116C00455000 | 2023-11-28 3:21PM EST | 2026-01-16 | 145.00 | 146.40 | 147.30 | -8.70 | -5.66% | 25 | 288 | 50.72% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00455000 | 2023-11-28 3:57PM EST | 2023-12-01 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 5,765 | 4,414 | 35.18% |
| NVDA231208P00455000 | 2023-11-28 3:58PM EST | 2023-12-08 | 2.53 | 2.48 | 2.59 | +0.03 | +1.20% | 953 | 1,514 | 33.40% |
| NVDA231215P00455000 | 2023-11-28 3:46PM EST | 2023-12-15 | 4.93 | 4.75 | 4.90 | +0.23 | +4.89% | 666 | 3,281 | 33.46% |
| NVDA231222P00455000 | 2023-11-28 3:49PM EST | 2023-12-22 | 6.85 | 6.45 | 6.65 | +0.69 | +11.20% | 1,061 | 686 | 32.66% |
| NVDA231229P00455000 | 2023-11-28 3:57PM EST | 2023-12-29 | 7.98 | 7.80 | 8.00 | +0.69 | +9.47% | 356 | 395 | 31.67% |
| NVDA240105P00455000 | 2023-11-28 3:21PM EST | 2024-01-05 | 10.50 | 9.45 | 9.75 | +1.83 | +21.11% | 39 | 80 | 31.92% |
| NVDA240119P00455000 | 2023-11-28 3:28PM EST | 2024-01-19 | 13.50 | 13.00 | 13.20 | +1.15 | +9.31% | 218 | 1,619 | 32.71% |
| NVDA240216P00455000 | 2023-11-28 2:16PM EST | 2024-02-16 | 20.00 | 18.95 | 19.20 | +1.20 | +6.38% | 14 | 860 | 33.73% |
| NVDA240315P00455000 | 2023-11-28 3:59PM EST | 2024-03-15 | 26.85 | 26.60 | 26.95 | +0.80 | +3.07% | 279 | 639 | 37.03% |
| NVDA240419P00455000 | 2023-11-28 2:57PM EST | 2024-04-19 | 32.13 | 31.50 | 31.85 | +2.13 | +7.10% | 7 | 249 | 36.53% |
| NVDA240517P00455000 | 2023-11-28 12:16PM EST | 2024-05-17 | 34.27 | 35.20 | 35.55 | -0.68 | -1.95% | 1 | 49 | 36.39% |
| NVDA240621P00455000 | 2023-11-28 3:56PM EST | 2024-06-21 | 41.07 | 40.75 | 41.30 | +1.38 | +3.48% | 58 | 491 | 37.38% |
| NVDA250117P00455000 | 2023-11-28 2:36PM EST | 2025-01-17 | 61.35 | 60.65 | 61.20 | +3.72 | +6.45% | 9 | 148 | 36.59% |
| NVDA250620P00455000 | 2023-11-28 2:36PM EST | 2025-06-20 | 72.05 | 71.30 | 72.00 | +1.17 | +1.65% | 4 | 71 | 36.04% |
| NVDA251219P00455000 | 2023-11-27 12:38PM EST | 2025-12-19 | 80.86 | 81.15 | 82.05 | 0.00 | - | 1 | 105 | 35.28% |
| NVDA260116P00455000 | 2023-11-28 2:09PM EST | 2026-01-16 | 83.00 | 81.10 | 83.15 | +2.00 | +2.47% | 10 | 58 | 35.06% |
