拍板:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00500000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 6,716 | 11,273 | 55.47% |
| NVDA231215C00500000 | 2023-12-07 3:59PM EST | 2023-12-15 | 1.35 | 1.33 | 1.35 | +0.37 | +37.76% | 10,380 | 29,212 | 37.89% |
| NVDA231222C00500000 | 2023-12-07 3:59PM EST | 2023-12-22 | 2.93 | 2.93 | 2.96 | +0.82 | +38.86% | 1,383 | 4,392 | 35.30% |
| NVDA231229C00500000 | 2023-12-07 3:59PM EST | 2023-12-29 | 4.35 | 4.35 | 4.40 | +1.29 | +42.16% | 2,548 | 5,174 | 33.78% |
| NVDA240105C00500000 | 2023-12-07 3:59PM EST | 2024-01-05 | 6.13 | 6.05 | 6.20 | +1.67 | +37.44% | 422 | 988 | 33.96% |
| NVDA240112C00500000 | 2023-12-07 3:55PM EST | 2024-01-12 | 8.30 | 8.15 | 8.45 | +2.00 | +31.75% | 93 | 216 | 35.19% |
| NVDA240119C00500000 | 2023-12-07 3:59PM EST | 2024-01-19 | 10.20 | 10.10 | 10.20 | +2.30 | +29.11% | 2,590 | 31,513 | 35.39% |
| NVDA240216C00500000 | 2023-12-07 3:58PM EST | 2024-02-16 | 17.90 | 17.85 | 18.05 | +3.20 | +21.77% | 772 | 6,218 | 38.01% |
| NVDA240315C00500000 | 2023-12-07 3:58PM EST | 2024-03-15 | 27.50 | 27.30 | 27.55 | +4.20 | +18.03% | 542 | 7,579 | 42.37% |
| NVDA240419C00500000 | 2023-12-07 3:58PM EST | 2024-04-19 | 34.35 | 34.15 | 34.45 | +4.60 | +15.46% | 70 | 1,353 | 42.64% |
| NVDA240517C00500000 | 2023-12-07 1:29PM EST | 2024-05-17 | 38.90 | 39.50 | 39.75 | +3.00 | +8.36% | 124 | 546 | 43.09% |
| NVDA240621C00500000 | 2023-12-07 3:46PM EST | 2024-06-21 | 47.00 | 47.35 | 47.70 | +4.60 | +10.85% | 73 | 3,774 | 44.91% |
| NVDA240719C00500000 | 2023-12-07 3:25PM EST | 2024-07-19 | 50.80 | 51.55 | 51.95 | +3.21 | +6.75% | 6 | 47 | 44.94% |
| NVDA240920C00500000 | 2023-12-07 1:52PM EST | 2024-09-20 | 61.80 | 62.55 | 62.90 | +3.48 | +5.97% | 43 | 973 | 46.35% |
| NVDA241220C00500000 | 2023-12-07 11:52AM EST | 2024-12-20 | 76.37 | 76.15 | 76.50 | +4.77 | +6.66% | 105 | 687 | 47.60% |
| NVDA250117C00500000 | 2023-12-07 3:52PM EST | 2025-01-17 | 79.60 | 79.35 | 79.80 | +6.00 | +8.15% | 194 | 4,425 | 47.62% |
| NVDA250620C00500000 | 2023-12-07 11:07AM EST | 2025-06-20 | 97.27 | 97.60 | 98.20 | +3.02 | +3.20% | 6 | 898 | 48.63% |
| NVDA251219C00500000 | 2023-12-07 3:56PM EST | 2025-12-19 | 116.17 | 115.80 | 116.55 | +4.37 | +3.91% | 38 | 1,451 | 49.34% |
| NVDA260116C00500000 | 2023-12-07 1:22PM EST | 2026-01-16 | 117.40 | 118.00 | 118.90 | +5.90 | +5.29% | 25 | 1,115 | 49.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00500000 | 2023-12-07 3:18PM EST | 2023-12-08 | 35.65 | 33.70 | 34.80 | -9.50 | -21.04% | 1,662 | 368 | 71.58% |
| NVDA231215P00500000 | 2023-12-07 3:58PM EST | 2023-12-15 | 34.82 | 34.65 | 35.30 | -10.18 | -22.62% | 1,326 | 4,971 | 37.20% |
| NVDA231222P00500000 | 2023-12-07 1:56PM EST | 2023-12-22 | 37.63 | 35.85 | 36.35 | -8.03 | -17.59% | 11 | 690 | 32.50% |
| NVDA231229P00500000 | 2023-12-07 3:59PM EST | 2023-12-29 | 37.12 | 36.85 | 37.40 | -6.53 | -14.96% | 1,376 | 220 | 30.51% |
| NVDA240105P00500000 | 2023-12-07 11:15AM EST | 2024-01-05 | 42.50 | 38.10 | 38.70 | -1.90 | -4.28% | 2 | 147 | 30.12% |
| NVDA240112P00500000 | 2023-12-06 2:17PM EST | 2024-01-12 | 45.93 | 39.45 | 40.25 | 0.00 | - | 17 | 19 | 30.51% |
| NVDA240119P00500000 | 2023-12-07 2:06PM EST | 2024-01-19 | 42.00 | 41.10 | 41.50 | -8.35 | -16.58% | 22 | 5,261 | 30.35% |
| NVDA240216P00500000 | 2023-12-07 3:56PM EST | 2024-02-16 | 47.05 | 46.90 | 47.25 | -7.23 | -13.32% | 31 | 2,515 | 31.67% |
| NVDA240315P00500000 | 2023-12-07 1:04PM EST | 2024-03-15 | 55.50 | 54.30 | 54.80 | +2.50 | +4.72% | 41 | 2,655 | 35.14% |
| NVDA240419P00500000 | 2023-12-07 3:58PM EST | 2024-04-19 | 59.15 | 59.00 | 59.40 | -2.15 | -3.51% | 5 | 336 | 34.44% |
| NVDA240517P00500000 | 2023-12-07 1:57PM EST | 2024-05-17 | 63.85 | 62.60 | 63.00 | +0.75 | +1.19% | 104 | 438 | 34.30% |
| NVDA240621P00500000 | 2023-12-06 11:51AM EST | 2024-06-21 | 72.82 | 68.25 | 68.75 | +2.52 | +3.58% | 5 | 967 | 35.37% |
| NVDA240719P00500000 | 2023-12-06 3:10PM EST | 2024-07-19 | 72.90 | 70.45 | 71.35 | -3.18 | -4.18% | 1 | 15 | 34.90% |
| NVDA240920P00500000 | 2023-12-07 2:29PM EST | 2024-09-20 | 78.90 | 78.10 | 78.65 | -3.45 | -4.19% | 1 | 870 | 35.29% |
| NVDA241220P00500000 | 2023-12-07 3:09PM EST | 2024-12-20 | 87.60 | 86.65 | 87.25 | -4.28 | -4.66% | 10 | 328 | 35.31% |
| NVDA250117P00500000 | 2023-12-07 1:15PM EST | 2025-01-17 | 89.80 | 88.10 | 89.10 | -4.25 | -4.52% | 31 | 1,412 | 35.02% |
| NVDA250620P00500000 | 2023-12-07 1:13PM EST | 2025-06-20 | 100.65 | 99.25 | 100.25 | -0.05 | -0.05% | 3 | 211 | 34.67% |
| NVDA251219P00500000 | 2023-12-07 1:42PM EST | 2025-12-19 | 111.30 | 110.00 | 111.00 | +1.70 | +1.55% | 1 | 2,493 | 34.20% |
| NVDA260116P00500000 | 2023-12-07 3:28PM EST | 2026-01-16 | 112.10 | 110.75 | 112.45 | -2.85 | -2.48% | 100 | 926 | 34.11% |
