拍板:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00525000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 1,843 | 1,291 | 42.38% |
| NVDA231215C00525000 | 2023-12-01 3:53PM EST | 2023-12-15 | 0.72 | 0.69 | 0.73 | -0.18 | -20.00% | 586 | 9,168 | 37.28% |
| NVDA231222C00525000 | 2023-12-01 3:39PM EST | 2023-12-22 | 1.34 | 1.32 | 1.39 | -0.31 | -18.79% | 170 | 379 | 34.64% |
| NVDA231229C00525000 | 2023-12-01 3:59PM EST | 2023-12-29 | 2.06 | 2.00 | 2.08 | -0.37 | -15.23% | 193 | 530 | 33.03% |
| NVDA240105C00525000 | 2023-12-01 3:59PM EST | 2024-01-05 | 3.15 | 3.00 | 3.15 | -0.05 | -1.56% | 30 | 96 | 33.14% |
| NVDA240112C00525000 | 2023-12-01 3:48PM EST | 2024-01-12 | 4.42 | 4.40 | 4.60 | +4.42 | - | 10 | 2 | 34.09% |
| NVDA240119C00525000 | 2023-12-01 3:55PM EST | 2024-01-19 | 5.84 | 5.70 | 5.80 | -0.43 | -6.86% | 376 | 4,559 | 34.19% |
| NVDA240216C00525000 | 2023-12-01 2:45PM EST | 2024-02-16 | 11.82 | 11.70 | 11.85 | -0.55 | -4.45% | 98 | 1,666 | 36.46% |
| NVDA240315C00525000 | 2023-12-01 3:56PM EST | 2024-03-15 | 20.28 | 20.05 | 20.30 | -0.62 | -2.97% | 122 | 1,424 | 40.84% |
| NVDA240419C00525000 | 2023-12-01 3:19PM EST | 2024-04-19 | 26.80 | 26.45 | 26.70 | -0.09 | -0.33% | 45 | 287 | 41.28% |
| NVDA240517C00525000 | 2023-11-30 2:33PM EST | 2024-05-17 | 31.85 | 31.50 | 31.75 | 0.00 | - | 3 | 172 | 41.84% |
| NVDA240621C00525000 | 2023-12-01 11:55AM EST | 2024-06-21 | 40.57 | 39.10 | 39.45 | +0.62 | +1.55% | 202 | 2,105 | 43.74% |
| NVDA240920C00525000 | 2023-12-01 11:07AM EST | 2024-09-20 | 54.10 | 54.10 | 54.40 | +54.10 | - | 10 | 5 | 45.35% |
| NVDA241220C00525000 | 2023-12-01 11:11AM EST | 2024-12-20 | 67.95 | 67.40 | 67.80 | +67.95 | - | 2 | 13 | 46.62% |
| NVDA250117C00525000 | 2023-12-01 11:12AM EST | 2025-01-17 | 71.20 | 70.55 | 71.00 | +0.50 | +0.71% | 3 | 778 | 46.62% |
| NVDA250620C00525000 | 2023-11-30 3:01PM EST | 2025-06-20 | 90.17 | 88.65 | 89.30 | 0.00 | - | 2 | 111 | 47.66% |
| NVDA251219C00525000 | 2023-12-01 9:48AM EST | 2025-12-19 | 109.48 | 106.90 | 107.85 | +2.08 | +1.94% | 1 | 111 | 48.48% |
| NVDA260116C00525000 | 2023-12-01 12:38PM EST | 2026-01-16 | 111.70 | 109.00 | 110.00 | +2.00 | +1.82% | 2 | 40 | 48.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00525000 | 2023-12-01 11:53AM EST | 2023-12-08 | 54.47 | 55.05 | 59.15 | -5.53 | -9.22% | 24 | 221 | 67.47% |
| NVDA231215P00525000 | 2023-12-01 1:27PM EST | 2023-12-15 | 55.45 | 57.20 | 58.25 | +11.77 | +26.95% | 10 | 374 | 38.97% |
| NVDA231222P00525000 | 2023-12-01 3:50PM EST | 2023-12-22 | 58.41 | 57.05 | 58.95 | -2.36 | -3.88% | 1 | 20 | 35.88% |
| NVDA231229P00525000 | 2023-11-30 12:03PM EST | 2023-12-29 | 59.03 | 57.50 | 59.50 | 0.00 | - | 9 | 55 | 33.35% |
| NVDA240105P00525000 | 2023-11-30 11:27AM EST | 2024-01-05 | 59.52 | 57.90 | 59.55 | +59.52 | - | - | 3 | 29.91% |
| NVDA240112P00525000 | 2023-12-01 11:45AM EST | 2024-01-12 | 57.65 | 59.10 | 60.85 | +57.65 | - | 1 | 1 | 31.19% |
| NVDA240119P00525000 | 2023-12-01 2:18PM EST | 2024-01-19 | 60.17 | 60.25 | 60.90 | -2.11 | -3.39% | 3 | 337 | 28.96% |
| NVDA240216P00525000 | 2023-11-30 1:05PM EST | 2024-02-16 | 64.75 | 64.00 | 64.65 | 0.00 | - | 7 | 189 | 29.67% |
| NVDA240315P00525000 | 2023-11-30 12:49PM EST | 2024-03-15 | 70.30 | 70.15 | 70.85 | 0.00 | - | 29 | 236 | 33.15% |
| NVDA240419P00525000 | 2023-11-29 11:06AM EST | 2024-04-19 | 66.05 | 74.15 | 75.25 | 0.00 | - | 27 | 56 | 33.04% |
| NVDA240517P00525000 | 2023-11-30 9:30AM EST | 2024-05-17 | 71.65 | 76.85 | 78.25 | 0.00 | - | 21 | 66 | 32.76% |
| NVDA240621P00525000 | 2023-11-30 12:26PM EST | 2024-06-21 | 84.10 | 83.05 | 83.55 | 0.00 | - | 10 | 187 | 33.88% |
| NVDA240920P00525000 | 2023-11-28 1:01PM EST | 2024-09-20 | 87.55 | 92.45 | 93.05 | +87.55 | - | - | 81 | 34.05% |
| NVDA241220P00525000 | 2023-11-29 3:45PM EST | 2024-12-20 | 94.60 | 100.70 | 101.40 | +94.60 | - | - | 1 | 34.19% |
| NVDA250117P00525000 | 2023-11-29 1:48PM EST | 2025-01-17 | 96.30 | 102.30 | 103.20 | 0.00 | - | 5 | 118 | 33.93% |
| NVDA250620P00525000 | 2023-10-27 12:46PM EST | 2025-06-20 | 157.10 | 109.35 | 110.40 | 0.00 | - | 2 | 0 | 32.07% |
| NVDA251219P00525000 | 2023-11-22 2:10PM EST | 2025-12-19 | 114.55 | 123.30 | 124.35 | 0.00 | - | 16 | 143 | 33.14% |
| NVDA260116P00525000 | 2023-11-30 2:03PM EST | 2026-01-16 | 125.33 | 124.10 | 125.50 | 0.00 | - | 6 | 12 | 32.96% |
