拍板:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00520000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.19 | 0.19 | 0.21 | -0.13 | -40.62% | 2,795 | 4,775 | 37.99% |
| NVDA231215C00520000 | 2023-12-01 3:54PM EST | 2023-12-15 | 0.90 | 0.87 | 0.91 | -0.22 | -19.64% | 985 | 6,570 | 35.19% |
| NVDA231222C00520000 | 2023-12-01 3:32PM EST | 2023-12-22 | 1.64 | 1.65 | 1.73 | -0.38 | -18.81% | 165 | 563 | 33.52% |
| NVDA231229C00520000 | 2023-12-01 3:51PM EST | 2023-12-29 | 2.44 | 2.44 | 2.54 | -0.44 | -15.28% | 420 | 980 | 32.28% |
| NVDA240105C00520000 | 2023-12-01 3:57PM EST | 2024-01-05 | 3.60 | 3.60 | 3.75 | -0.52 | -12.62% | 51 | 214 | 32.58% |
| NVDA240119C00520000 | 2023-12-01 3:55PM EST | 2024-01-19 | 6.74 | 6.55 | 6.70 | -0.40 | -5.60% | 590 | 7,877 | 33.95% |
| NVDA240216C00520000 | 2023-12-01 3:59PM EST | 2024-02-16 | 13.00 | 12.90 | 13.10 | -0.35 | -2.62% | 89 | 1,773 | 36.38% |
| NVDA240315C00520000 | 2023-12-01 3:24PM EST | 2024-03-15 | 21.82 | 21.50 | 21.75 | -0.48 | -2.15% | 148 | 2,235 | 40.76% |
| NVDA240419C00520000 | 2023-12-01 3:38PM EST | 2024-04-19 | 28.00 | 28.05 | 28.30 | -0.51 | -1.79% | 14 | 479 | 41.28% |
| NVDA240517C00520000 | 2023-12-01 3:37PM EST | 2024-05-17 | 33.50 | 33.15 | 33.45 | 0.00 | - | 16 | 100 | 41.89% |
| NVDA240621C00520000 | 2023-12-01 1:42PM EST | 2024-06-21 | 41.61 | 40.85 | 41.20 | +0.41 | +1.00% | 12 | 589 | 43.79% |
| NVDA240920C00520000 | 2023-12-01 11:05AM EST | 2024-09-20 | 55.65 | 55.80 | 56.20 | -0.95 | -1.68% | 8 | 416 | 45.40% |
| NVDA241220C00520000 | 2023-12-01 11:11AM EST | 2024-12-20 | 70.00 | 69.10 | 69.60 | -8.45 | -10.77% | 2 | 167 | 46.66% |
| NVDA250117C00520000 | 2023-12-01 1:49PM EST | 2025-01-17 | 73.15 | 72.35 | 72.80 | -0.20 | -0.27% | 5 | 339 | 46.67% |
| NVDA250620C00520000 | 2023-12-01 1:49PM EST | 2025-06-20 | 91.50 | 90.55 | 91.10 | 0.00 | - | 2 | 94 | 47.72% |
| NVDA251219C00520000 | 2023-12-01 12:29PM EST | 2025-12-19 | 110.50 | 108.70 | 109.60 | -9.15 | -7.65% | 2 | 562 | 48.53% |
| NVDA260116C00520000 | 2023-11-30 1:45PM EST | 2026-01-16 | 111.13 | 111.00 | 111.75 | 0.00 | - | 41 | 78 | 48.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00520000 | 2023-12-01 10:30AM EST | 2023-12-08 | 52.70 | 52.00 | 53.25 | -1.55 | -2.86% | 22 | 140 | 49.66% |
| NVDA231215P00520000 | 2023-12-01 12:23PM EST | 2023-12-15 | 52.65 | 52.50 | 53.35 | -2.00 | -3.66% | 27 | 859 | 35.96% |
| NVDA231222P00520000 | 2023-11-29 3:15PM EST | 2023-12-22 | 40.50 | 52.35 | 54.20 | 0.00 | - | 3 | 21 | 34.13% |
| NVDA231229P00520000 | 2023-11-30 3:33PM EST | 2023-12-29 | 55.50 | 52.90 | 54.35 | +0.50 | +0.91% | 1 | 44 | 30.19% |
| NVDA240105P00520000 | 2023-12-01 3:56PM EST | 2024-01-05 | 54.39 | 53.40 | 55.25 | +13.14 | +31.85% | 12 | 5 | 30.05% |
| NVDA240119P00520000 | 2023-12-01 3:31PM EST | 2024-01-19 | 55.86 | 56.05 | 56.55 | -0.39 | -0.69% | 114 | 2,605 | 28.61% |
| NVDA240216P00520000 | 2023-12-01 10:32AM EST | 2024-02-16 | 60.92 | 60.10 | 60.80 | -0.48 | -0.78% | 2 | 738 | 29.80% |
| NVDA240315P00520000 | 2023-11-30 1:45PM EST | 2024-03-15 | 68.55 | 66.70 | 67.60 | -0.48 | -0.70% | 13 | 292 | 33.63% |
| NVDA240419P00520000 | 2023-12-01 1:59PM EST | 2024-04-19 | 71.00 | 70.70 | 71.80 | -1.25 | -1.73% | 2 | 49 | 33.16% |
| NVDA240517P00520000 | 2023-11-29 2:46PM EST | 2024-05-17 | 66.95 | 73.60 | 75.70 | 0.00 | - | 55 | 80 | 33.59% |
| NVDA240621P00520000 | 2023-11-30 11:42AM EST | 2024-06-21 | 80.20 | 79.75 | 80.30 | 0.00 | - | 4 | 123 | 34.04% |
| NVDA240920P00520000 | 2023-11-29 10:52AM EST | 2024-09-20 | 89.34 | 89.30 | 89.85 | +7.14 | +8.69% | 2 | 204 | 34.16% |
| NVDA241220P00520000 | 2023-11-24 9:59AM EST | 2024-12-20 | 92.55 | 97.60 | 98.25 | 0.00 | - | 5 | 65 | 34.30% |
| NVDA250117P00520000 | 2023-11-30 2:25PM EST | 2025-01-17 | 100.55 | 99.20 | 100.05 | 0.00 | - | 1 | 284 | 34.03% |
| NVDA250620P00520000 | 2023-11-22 10:13AM EST | 2025-06-20 | 106.65 | 109.90 | 110.70 | 0.00 | - | 2 | 60 | 33.64% |
| NVDA251219P00520000 | 2023-11-24 9:34AM EST | 2025-12-19 | 113.95 | 120.25 | 121.35 | 0.00 | - | 6 | 169 | 33.26% |
| NVDA260116P00520000 | 2023-12-01 12:00PM EST | 2026-01-16 | 120.70 | 121.25 | 122.55 | -1.72 | -1.41% | 2 | 48 | 33.10% |
