拍板:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00530000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 1,221 | 2,287 | 43.99% |
| NVDA231215C00530000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.57 | 0.55 | 0.59 | -0.14 | -19.72% | 659 | 5,424 | 38.06% |
| NVDA231222C00530000 | 2023-12-01 3:48PM EST | 2023-12-22 | 1.07 | 1.07 | 1.12 | -0.23 | -17.69% | 135 | 641 | 34.99% |
| NVDA231229C00530000 | 2023-12-01 3:57PM EST | 2023-12-29 | 1.69 | 1.62 | 1.70 | -0.24 | -12.44% | 253 | 3,033 | 33.20% |
| NVDA240105C00530000 | 2023-12-01 3:51PM EST | 2024-01-05 | 2.51 | 2.48 | 2.64 | -0.38 | -13.15% | 31 | 245 | 33.23% |
| NVDA240112C00530000 | 2023-12-01 3:46PM EST | 2024-01-12 | 3.76 | 3.75 | 3.95 | +3.76 | - | 126 | 19 | 34.13% |
| NVDA240119C00530000 | 2023-12-01 3:53PM EST | 2024-01-19 | 5.00 | 4.95 | 5.05 | -0.42 | -7.75% | 204 | 6,561 | 34.20% |
| NVDA240216C00530000 | 2023-12-01 3:51PM EST | 2024-02-16 | 10.52 | 10.55 | 10.75 | -0.75 | -6.65% | 126 | 2,297 | 36.38% |
| NVDA240315C00530000 | 2023-12-01 3:35PM EST | 2024-03-15 | 18.92 | 18.65 | 18.90 | -0.68 | -3.47% | 10 | 1,302 | 40.69% |
| NVDA240419C00530000 | 2023-12-01 2:17PM EST | 2024-04-19 | 25.48 | 24.95 | 25.20 | -0.47 | -1.81% | 57 | 300 | 41.16% |
| NVDA240517C00530000 | 2023-12-01 10:26AM EST | 2024-05-17 | 28.55 | 29.85 | 30.15 | -1.65 | -5.46% | 2 | 1,065 | 41.70% |
| NVDA240621C00530000 | 2023-12-01 3:46PM EST | 2024-06-21 | 37.35 | 37.45 | 37.80 | -0.64 | -1.68% | 21 | 1,086 | 43.62% |
| NVDA240920C00530000 | 2023-12-01 12:46PM EST | 2024-09-20 | 54.42 | 52.40 | 52.65 | +1.22 | +2.29% | 17 | 604 | 45.22% |
| NVDA241220C00530000 | 2023-12-01 11:11AM EST | 2024-12-20 | 66.20 | 65.60 | 66.00 | -8.67 | -11.58% | 8 | 233 | 46.49% |
| NVDA250117C00530000 | 2023-12-01 12:10PM EST | 2025-01-17 | 70.40 | 68.75 | 69.20 | +0.43 | +0.61% | 3 | 346 | 46.50% |
| NVDA250620C00530000 | 2023-11-30 3:01PM EST | 2025-06-20 | 88.40 | 86.85 | 87.50 | 0.00 | - | 1 | 58 | 47.55% |
| NVDA251219C00530000 | 2023-12-01 10:36AM EST | 2025-12-19 | 104.65 | 105.25 | 106.10 | -2.95 | -2.74% | 3 | 400 | 48.38% |
| NVDA260116C00530000 | 2023-11-27 11:21AM EST | 2026-01-16 | 118.69 | 107.40 | 108.25 | 0.00 | - | 2 | 27 | 48.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00530000 | 2023-11-30 9:50AM EST | 2023-12-08 | 52.91 | 60.35 | 63.50 | 0.00 | - | 8 | 101 | 64.26% |
| NVDA231215P00530000 | 2023-11-30 12:49PM EST | 2023-12-15 | 62.14 | 62.15 | 63.20 | 0.00 | - | 1 | 325 | 40.93% |
| NVDA231222P00530000 | 2023-12-01 12:51PM EST | 2023-12-22 | 59.63 | 62.00 | 63.50 | -2.86 | -4.58% | 4 | 19 | 35.22% |
| NVDA231229P00530000 | 2023-12-01 9:34AM EST | 2023-12-29 | 65.01 | 61.90 | 63.85 | +0.60 | +0.93% | 3 | 10 | 32.23% |
| NVDA240105P00530000 | 2023-11-29 9:40AM EST | 2024-01-05 | 48.86 | 62.35 | 64.70 | +48.86 | - | - | 2 | 32.20% |
| NVDA240119P00530000 | 2023-12-01 3:59PM EST | 2024-01-19 | 64.80 | 64.55 | 65.40 | -1.35 | -2.04% | 4 | 324 | 29.18% |
| NVDA240216P00530000 | 2023-11-24 11:22AM EST | 2024-02-16 | 60.53 | 67.70 | 68.60 | 0.00 | - | 1 | 126 | 29.33% |
| NVDA240315P00530000 | 2023-11-30 10:02AM EST | 2024-03-15 | 69.00 | 73.60 | 74.55 | 0.00 | - | 19 | 313 | 32.92% |
| NVDA240419P00530000 | 2023-11-29 2:16PM EST | 2024-04-19 | 69.76 | 77.95 | 78.55 | 0.00 | - | 6 | 232 | 32.57% |
| NVDA240517P00530000 | 2023-12-01 1:30PM EST | 2024-05-17 | 80.55 | 80.30 | 81.65 | -0.80 | -0.98% | 3 | 1,001 | 32.48% |
| NVDA240621P00530000 | 2023-12-01 10:03AM EST | 2024-06-21 | 87.95 | 85.75 | 86.90 | +1.20 | +1.38% | 3 | 100 | 33.66% |
| NVDA240920P00530000 | 2023-12-01 10:19AM EST | 2024-09-20 | 98.15 | 95.65 | 96.25 | +5.80 | +6.28% | 1 | 55 | 33.84% |
| NVDA241220P00530000 | 2023-11-22 2:57PM EST | 2024-12-20 | 96.30 | 103.65 | 104.40 | 0.00 | - | 2 | 38 | 33.93% |
| NVDA250117P00530000 | 2023-12-01 10:01AM EST | 2025-01-17 | 106.59 | 105.60 | 106.35 | +6.88 | +6.90% | 1 | 110 | 33.76% |
| NVDA250620P00530000 | 2023-09-15 12:39PM EST | 2025-06-20 | 142.10 | 130.55 | 134.15 | 0.00 | - | 9 | 58 | 40.82% |
| NVDA251219P00530000 | 2023-11-22 2:13PM EST | 2025-12-19 | 117.75 | 126.30 | 127.40 | 0.00 | - | 1 | 191 | 32.99% |
| NVDA260116P00530000 | 2023-11-22 9:31AM EST | 2026-01-16 | 118.00 | 127.20 | 128.65 | 0.00 | - | 2 | 6 | 32.85% |
