拍板:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00510000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.18 | 0.18 | 0.19 | -0.43 | -70.49% | 7,344 | 11,415 | 37.55% |
| NVDA231208C00510000 | 2023-11-28 3:59PM EST | 2023-12-08 | 1.63 | 1.58 | 1.67 | -1.32 | -44.75% | 2,107 | 2,548 | 33.53% |
| NVDA231215C00510000 | 2023-11-28 3:59PM EST | 2023-12-15 | 3.72 | 3.70 | 3.80 | -1.79 | -32.49% | 2,294 | 7,563 | 34.02% |
| NVDA231222C00510000 | 2023-11-28 3:58PM EST | 2023-12-22 | 5.57 | 5.40 | 5.65 | -2.03 | -26.71% | 320 | 518 | 33.71% |
| NVDA231229C00510000 | 2023-11-28 3:51PM EST | 2023-12-29 | 6.93 | 7.00 | 7.20 | -2.62 | -27.43% | 640 | 648 | 33.12% |
| NVDA240105C00510000 | 2023-11-28 3:41PM EST | 2024-01-05 | 8.78 | 8.90 | 9.15 | -2.67 | -23.32% | 54 | 80 | 33.66% |
| NVDA240119C00510000 | 2023-11-28 3:48PM EST | 2024-01-19 | 13.12 | 13.05 | 13.30 | -2.53 | -16.17% | 761 | 6,141 | 35.22% |
| NVDA240216C00510000 | 2023-11-28 3:57PM EST | 2024-02-16 | 20.88 | 20.85 | 21.05 | -2.37 | -10.19% | 82 | 1,717 | 37.60% |
| NVDA240315C00510000 | 2023-11-28 3:57PM EST | 2024-03-15 | 30.80 | 30.60 | 30.90 | -3.15 | -9.28% | 86 | 2,043 | 42.09% |
| NVDA240419C00510000 | 2023-11-28 3:32PM EST | 2024-04-19 | 37.20 | 37.90 | 38.20 | -3.75 | -9.16% | 14 | 253 | 42.75% |
| NVDA240517C00510000 | 2023-11-28 3:29PM EST | 2024-05-17 | 42.75 | 43.45 | 43.70 | -3.90 | -8.36% | 10 | 104 | 43.32% |
| NVDA240621C00510000 | 2023-11-28 3:26PM EST | 2024-06-21 | 50.55 | 51.50 | 51.80 | -3.58 | -6.61% | 17 | 643 | 45.12% |
| NVDA240920C00510000 | 2023-11-28 3:46PM EST | 2024-09-20 | 66.63 | 67.20 | 67.55 | -5.37 | -7.46% | 24 | 253 | 46.73% |
| NVDA241220C00510000 | 2023-11-28 2:34PM EST | 2024-12-20 | 80.10 | 80.95 | 81.45 | -4.40 | -5.21% | 18 | 156 | 47.98% |
| NVDA250117C00510000 | 2023-11-28 3:57PM EST | 2025-01-17 | 84.30 | 84.25 | 84.65 | -4.10 | -4.64% | 30 | 477 | 47.92% |
| NVDA250620C00510000 | 2023-11-24 10:50AM EST | 2025-06-20 | 107.00 | 102.95 | 103.50 | 0.00 | - | 1 | 100 | 48.95% |
| NVDA251219C00510000 | 2023-11-22 3:13PM EST | 2025-12-19 | 131.20 | 121.45 | 122.45 | 0.00 | - | 13 | 1,376 | 49.73% |
| NVDA260116C00510000 | 2023-11-28 2:16PM EST | 2026-01-16 | 122.60 | 123.65 | 124.70 | -5.30 | -4.14% | 25 | 47 | 49.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00510000 | 2023-11-28 3:59PM EST | 2023-12-01 | 31.85 | 31.45 | 32.35 | +4.17 | +15.07% | 114 | 507 | 46.24% |
| NVDA231208P00510000 | 2023-11-28 1:47PM EST | 2023-12-08 | 33.70 | 32.30 | 33.20 | +4.05 | +13.66% | 30 | 156 | 31.93% |
| NVDA231215P00510000 | 2023-11-28 2:06PM EST | 2023-12-15 | 36.50 | 34.25 | 34.75 | +6.11 | +20.11% | 30 | 845 | 31.02% |
| NVDA231222P00510000 | 2023-11-28 11:45AM EST | 2023-12-22 | 34.00 | 35.60 | 36.45 | +1.50 | +4.62% | 1 | 79 | 31.07% |
| NVDA231229P00510000 | 2023-11-28 12:32PM EST | 2023-12-29 | 35.60 | 36.25 | 37.65 | +1.68 | +4.95% | 1 | 34 | 30.15% |
| NVDA240105P00510000 | 2023-11-27 2:05PM EST | 2024-01-05 | 38.15 | 37.40 | 39.05 | +2.30 | +6.42% | 1 | 2 | 30.05% |
| NVDA240119P00510000 | 2023-11-28 12:06PM EST | 2024-01-19 | 40.10 | 41.15 | 41.70 | +1.80 | +4.70% | 110 | 980 | 30.00% |
| NVDA240216P00510000 | 2023-11-28 2:55PM EST | 2024-02-16 | 47.75 | 46.60 | 47.45 | +1.70 | +3.69% | 11 | 294 | 31.26% |
| NVDA240315P00510000 | 2023-11-28 11:45AM EST | 2024-03-15 | 53.15 | 54.35 | 55.10 | +1.15 | +2.21% | 11 | 306 | 34.63% |
| NVDA240419P00510000 | 2023-11-27 10:40AM EST | 2024-04-19 | 58.40 | 59.35 | 59.85 | 0.00 | - | 26 | 169 | 34.17% |
| NVDA240517P00510000 | 2023-11-28 12:14PM EST | 2024-05-17 | 61.50 | 62.90 | 63.60 | +0.80 | +1.32% | 1 | 48 | 34.17% |
| NVDA240621P00510000 | 2023-11-28 2:53PM EST | 2024-06-21 | 69.85 | 68.85 | 69.45 | +2.80 | +4.18% | 4 | 349 | 35.25% |
| NVDA240920P00510000 | 2023-11-24 9:58AM EST | 2024-09-20 | 78.20 | 78.60 | 79.40 | 0.00 | - | 7 | 216 | 35.16% |
| NVDA241220P00510000 | 2023-11-28 3:41PM EST | 2024-12-20 | 88.42 | 87.15 | 88.05 | +3.32 | +3.90% | 10 | 65 | 35.17% |
| NVDA250117P00510000 | 2023-11-24 11:17AM EST | 2025-01-17 | 89.25 | 89.10 | 89.80 | 0.00 | - | 1 | 77 | 34.83% |
| NVDA250620P00510000 | 2023-09-12 2:44PM EST | 2025-06-20 | 126.45 | 112.60 | 113.85 | 0.00 | - | 20 | 150 | 39.87% |
| NVDA251219P00510000 | 2023-11-27 2:55PM EST | 2025-12-19 | 109.10 | 108.90 | 111.30 | 0.00 | - | 34 | 93 | 33.78% |
| NVDA260116P00510000 | 2023-11-24 11:15AM EST | 2026-01-16 | 111.95 | 110.95 | 113.25 | +0.75 | +0.67% | 2 | 209 | 33.88% |
