拍板:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00495000 | 2023-12-01 3:59PM EST | 2023-12-08 | 1.08 | 1.05 | 1.15 | -0.42 | -28.00% | 3,242 | 2,114 | 35.84% |
| NVDA231215C00495000 | 2023-12-01 3:59PM EST | 2023-12-15 | 3.29 | 3.25 | 3.35 | -0.66 | -16.71% | 920 | 3,043 | 34.68% |
| NVDA231222C00495000 | 2023-12-01 3:59PM EST | 2023-12-22 | 5.19 | 5.10 | 5.25 | -0.64 | -10.98% | 329 | 919 | 33.74% |
| NVDA231229C00495000 | 2023-12-01 3:49PM EST | 2023-12-29 | 6.60 | 6.65 | 6.80 | -0.95 | -12.58% | 829 | 611 | 32.78% |
| NVDA240105C00495000 | 2023-12-01 3:45PM EST | 2024-01-05 | 8.50 | 8.55 | 8.80 | -0.95 | -10.05% | 88 | 205 | 33.29% |
| NVDA240112C00495000 | 2023-12-01 3:53PM EST | 2024-01-12 | 11.05 | 10.90 | 11.15 | +11.05 | - | 10 | 27 | 34.52% |
| NVDA240119C00495000 | 2023-12-01 3:58PM EST | 2024-01-19 | 12.95 | 12.85 | 13.00 | -0.75 | -5.47% | 235 | 2,289 | 34.87% |
| NVDA240216C00495000 | 2023-12-01 3:58PM EST | 2024-02-16 | 20.80 | 20.65 | 20.85 | -0.70 | -3.26% | 347 | 1,883 | 37.40% |
| NVDA240315C00495000 | 2023-12-01 2:27PM EST | 2024-03-15 | 30.45 | 30.20 | 30.40 | -0.65 | -2.09% | 75 | 1,467 | 41.74% |
| NVDA240419C00495000 | 2023-12-01 3:25PM EST | 2024-04-19 | 37.55 | 37.20 | 37.35 | -0.31 | -0.82% | 27 | 280 | 42.18% |
| NVDA240517C00495000 | 2023-12-01 2:40PM EST | 2024-05-17 | 42.89 | 42.45 | 42.75 | -0.66 | -1.52% | 218 | 308 | 42.77% |
| NVDA240621C00495000 | 2023-12-01 3:44PM EST | 2024-06-21 | 50.45 | 50.35 | 50.70 | +0.03 | +0.06% | 27 | 667 | 44.62% |
| NVDA250117C00495000 | 2023-12-01 2:10PM EST | 2025-01-17 | 82.60 | 82.05 | 82.60 | +0.31 | +0.38% | 8 | 504 | 47.39% |
| NVDA250620C00495000 | 2023-12-01 9:49AM EST | 2025-06-20 | 102.60 | 100.10 | 100.70 | +2.04 | +2.03% | 1 | 181 | 48.34% |
| NVDA251219C00495000 | 2023-12-01 2:12PM EST | 2025-12-19 | 119.27 | 118.15 | 118.95 | +0.61 | +0.51% | 5 | 304 | 49.08% |
| NVDA260116C00495000 | 2023-12-01 12:40PM EST | 2026-01-16 | 123.00 | 119.80 | 121.05 | -8.20 | -6.25% | 1 | 118 | 48.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00495000 | 2023-12-01 3:55PM EST | 2023-12-08 | 28.22 | 27.75 | 28.80 | -1.66 | -5.56% | 97 | 704 | 38.34% |
| NVDA231215P00495000 | 2023-12-01 3:41PM EST | 2023-12-15 | 30.05 | 29.70 | 30.25 | +0.10 | +0.33% | 71 | 1,587 | 32.84% |
| NVDA231222P00495000 | 2023-12-01 3:01PM EST | 2023-12-22 | 31.02 | 30.95 | 31.70 | -0.48 | -1.52% | 3 | 168 | 31.10% |
| NVDA231229P00495000 | 2023-12-01 2:32PM EST | 2023-12-29 | 32.80 | 32.35 | 32.95 | +0.60 | +1.86% | 103 | 137 | 29.91% |
| NVDA240105P00495000 | 2023-12-01 9:44AM EST | 2024-01-05 | 34.26 | 33.85 | 34.60 | +1.06 | +3.19% | 1 | 13 | 30.16% |
| NVDA240119P00495000 | 2023-12-01 2:37PM EST | 2024-01-19 | 37.00 | 37.00 | 37.30 | -1.70 | -4.39% | 62 | 1,097 | 29.94% |
| NVDA240216P00495000 | 2023-12-01 3:22PM EST | 2024-02-16 | 42.60 | 42.80 | 43.15 | -1.70 | -3.84% | 44 | 383 | 31.23% |
| NVDA240315P00495000 | 2023-12-01 3:43PM EST | 2024-03-15 | 50.70 | 50.40 | 50.75 | -1.25 | -2.41% | 8 | 778 | 34.61% |
| NVDA240419P00495000 | 2023-12-01 12:38PM EST | 2024-04-19 | 54.00 | 55.25 | 55.50 | -2.70 | -4.76% | 1 | 229 | 34.14% |
| NVDA240517P00495000 | 2023-12-01 12:11PM EST | 2024-05-17 | 57.70 | 58.80 | 59.15 | +3.85 | +7.15% | 2 | 83 | 34.08% |
| NVDA240621P00495000 | 2023-11-29 11:28AM EST | 2024-06-21 | 59.88 | 64.45 | 64.95 | 0.00 | - | 3 | 196 | 35.19% |
| NVDA250117P00495000 | 2023-11-29 1:46PM EST | 2025-01-17 | 79.60 | 84.70 | 85.35 | 0.00 | - | 8 | 187 | 34.95% |
| NVDA250620P00495000 | 2023-11-29 9:39AM EST | 2025-06-20 | 90.00 | 95.35 | 96.15 | 0.00 | - | 10 | 53 | 34.48% |
| NVDA251219P00495000 | 2023-11-29 3:47PM EST | 2025-12-19 | 101.20 | 105.80 | 106.85 | 0.00 | - | 20 | 148 | 34.03% |
| NVDA260116P00495000 | 2023-12-01 11:45AM EST | 2026-01-16 | 106.35 | 106.55 | 107.95 | +4.30 | +4.21% | 23 | 210 | 33.82% |
