拍板:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00465000 | 2023-12-01 3:59PM EST | 2023-12-08 | 9.70 | 9.65 | 9.80 | -1.10 | -10.19% | 9,267 | 1,490 | 35.25% |
| NVDA231215C00465000 | 2023-12-01 3:59PM EST | 2023-12-15 | 13.79 | 13.70 | 13.85 | -1.01 | -6.82% | 2,015 | 2,657 | 35.55% |
| NVDA231222C00465000 | 2023-12-01 3:58PM EST | 2023-12-22 | 16.55 | 16.35 | 16.60 | -0.77 | -4.45% | 660 | 360 | 35.00% |
| NVDA231229C00465000 | 2023-12-01 3:52PM EST | 2023-12-29 | 18.30 | 18.35 | 18.65 | -1.02 | -5.28% | 992 | 475 | 34.19% |
| NVDA240105C00465000 | 2023-12-01 3:55PM EST | 2024-01-05 | 21.15 | 20.75 | 21.00 | -0.65 | -2.98% | 110 | 228 | 34.61% |
| NVDA240112C00465000 | 2023-12-01 3:37PM EST | 2024-01-12 | 23.85 | 23.40 | 23.75 | +23.85 | - | 191 | 322 | 35.94% |
| NVDA240119C00465000 | 2023-12-01 3:59PM EST | 2024-01-19 | 25.80 | 25.60 | 25.85 | -0.68 | -2.57% | 502 | 5,900 | 36.34% |
| NVDA240216C00465000 | 2023-12-01 3:50PM EST | 2024-02-16 | 33.88 | 34.05 | 34.25 | -1.12 | -3.20% | 559 | 1,072 | 38.81% |
| NVDA240315C00465000 | 2023-12-01 3:56PM EST | 2024-03-15 | 43.95 | 43.75 | 43.95 | -0.70 | -1.57% | 432 | 945 | 43.00% |
| NVDA240419C00465000 | 2023-12-01 3:58PM EST | 2024-04-19 | 50.90 | 50.85 | 51.00 | -0.85 | -1.64% | 204 | 547 | 43.38% |
| NVDA240517C00465000 | 2023-12-01 1:56PM EST | 2024-05-17 | 56.70 | 56.05 | 56.50 | +0.75 | +1.34% | 73 | 99 | 43.99% |
| NVDA240621C00465000 | 2023-12-01 3:58PM EST | 2024-06-21 | 64.15 | 63.80 | 64.35 | -0.95 | -1.46% | 138 | 573 | 45.74% |
| NVDA250117C00465000 | 2023-12-01 3:42PM EST | 2025-01-17 | 95.44 | 95.10 | 95.70 | -1.01 | -1.05% | 21 | 398 | 48.26% |
| NVDA250620C00465000 | 2023-11-30 3:15PM EST | 2025-06-20 | 113.75 | 112.80 | 113.40 | 0.00 | - | 1 | 192 | 49.12% |
| NVDA251219C00465000 | 2023-12-01 3:50PM EST | 2025-12-19 | 130.75 | 130.15 | 131.15 | -22.38 | -14.62% | 8 | 275 | 49.77% |
| NVDA260116C00465000 | 2023-12-01 2:47PM EST | 2026-01-16 | 132.83 | 132.25 | 133.20 | -1.07 | -0.80% | 25 | 72 | 49.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00465000 | 2023-12-01 3:59PM EST | 2023-12-08 | 6.73 | 6.70 | 6.85 | -0.77 | -10.27% | 17,792 | 2,828 | 33.99% |
| NVDA231215P00465000 | 2023-12-01 3:59PM EST | 2023-12-15 | 10.35 | 10.25 | 10.40 | -0.45 | -4.17% | 2,026 | 2,917 | 33.26% |
| NVDA231222P00465000 | 2023-12-01 3:59PM EST | 2023-12-22 | 12.60 | 12.40 | 12.65 | -0.24 | -1.87% | 433 | 852 | 32.01% |
| NVDA231229P00465000 | 2023-12-01 3:56PM EST | 2023-12-29 | 14.10 | 14.00 | 14.25 | -0.31 | -2.15% | 637 | 785 | 30.72% |
| NVDA240105P00465000 | 2023-12-01 3:57PM EST | 2024-01-05 | 15.94 | 15.85 | 16.15 | -0.86 | -5.12% | 90 | 247 | 30.73% |
| NVDA240112P00465000 | 2023-12-01 2:36PM EST | 2024-01-12 | 18.35 | 18.00 | 18.40 | +18.35 | - | 38 | 37 | 31.61% |
| NVDA240119P00465000 | 2023-12-01 3:54PM EST | 2024-01-19 | 20.10 | 19.80 | 20.00 | +0.04 | +0.20% | 417 | 2,285 | 31.59% |
| NVDA240216P00465000 | 2023-12-01 3:54PM EST | 2024-02-16 | 26.47 | 26.25 | 26.45 | -0.03 | -0.11% | 126 | 839 | 32.73% |
| NVDA240315P00465000 | 2023-12-01 3:58PM EST | 2024-03-15 | 34.25 | 34.15 | 34.40 | -0.10 | -0.29% | 350 | 769 | 36.02% |
| NVDA240419P00465000 | 2023-12-01 3:37PM EST | 2024-04-19 | 38.95 | 39.05 | 39.25 | -1.28 | -3.18% | 41 | 250 | 35.41% |
| NVDA240517P00465000 | 2023-12-01 2:37PM EST | 2024-05-17 | 42.90 | 42.55 | 43.00 | -0.55 | -1.27% | 3 | 42 | 35.31% |
| NVDA240621P00465000 | 2023-12-01 12:46PM EST | 2024-06-21 | 47.27 | 48.45 | 48.80 | -1.43 | -2.94% | 9 | 711 | 36.33% |
| NVDA250117P00465000 | 2023-12-01 10:39AM EST | 2025-01-17 | 69.92 | 68.75 | 69.25 | +0.82 | +1.19% | 12 | 204 | 35.94% |
| NVDA250620P00465000 | 2023-11-27 2:17PM EST | 2025-06-20 | 75.00 | 79.30 | 80.20 | 0.00 | - | 13 | 78 | 35.49% |
| NVDA251219P00465000 | 2023-11-30 1:01PM EST | 2025-12-19 | 89.69 | 89.65 | 90.65 | 0.00 | - | 4 | 531 | 34.92% |
| NVDA260116P00465000 | 2023-11-30 12:20PM EST | 2026-01-16 | 91.13 | 90.70 | 91.40 | 0.00 | - | 3 | 29 | 34.56% |
