拍板:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00535000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 570 | 941 | 45.22% |
| NVDA231215C00535000 | 2023-12-01 3:49PM EST | 2023-12-15 | 0.48 | 0.45 | 0.49 | -0.11 | -18.64% | 880 | 4,596 | 39.01% |
| NVDA231222C00535000 | 2023-12-01 3:51PM EST | 2023-12-22 | 0.90 | 0.86 | 0.92 | -0.15 | -14.29% | 589 | 672 | 35.47% |
| NVDA231229C00535000 | 2023-12-01 3:43PM EST | 2023-12-29 | 1.34 | 1.33 | 1.40 | -0.18 | -11.84% | 178 | 522 | 33.46% |
| NVDA240105C00535000 | 2023-12-01 3:35PM EST | 2024-01-05 | 2.18 | 2.08 | 2.17 | -0.15 | -6.44% | 74 | 117 | 33.19% |
| NVDA240112C00535000 | 2023-12-01 3:53PM EST | 2024-01-12 | 3.25 | 3.20 | 3.35 | +3.25 | - | 262 | 3 | 34.08% |
| NVDA240119C00535000 | 2023-12-01 3:54PM EST | 2024-01-19 | 4.30 | 4.25 | 4.35 | -0.25 | -5.49% | 98 | 2,425 | 34.12% |
| NVDA240216C00535000 | 2023-12-01 3:23PM EST | 2024-02-16 | 9.65 | 9.55 | 9.70 | -0.53 | -5.21% | 32 | 700 | 36.26% |
| NVDA240315C00535000 | 2023-12-01 3:36PM EST | 2024-03-15 | 17.58 | 17.35 | 17.60 | -0.17 | -0.96% | 2 | 543 | 40.58% |
| NVDA240419C00535000 | 2023-12-01 1:12PM EST | 2024-04-19 | 24.89 | 23.50 | 23.75 | +1.36 | +5.78% | 16 | 187 | 41.03% |
| NVDA240517C00535000 | 2023-11-30 3:37PM EST | 2024-05-17 | 28.57 | 28.35 | 28.65 | 0.00 | - | 6 | 105 | 41.59% |
| NVDA240621C00535000 | 2023-11-30 3:54PM EST | 2024-06-21 | 36.55 | 35.90 | 36.20 | 0.00 | - | 35 | 392 | 43.50% |
| NVDA240920C00535000 | 2023-11-30 3:54PM EST | 2024-09-20 | 51.35 | 50.60 | 50.95 | +51.35 | - | - | 18 | 45.10% |
| NVDA241220C00535000 | 2023-12-01 11:05AM EST | 2024-12-20 | 63.80 | 63.85 | 64.25 | +63.80 | - | 2 | 7 | 46.37% |
| NVDA250117C00535000 | 2023-12-01 3:55PM EST | 2025-01-17 | 67.35 | 67.00 | 67.50 | -0.15 | -0.22% | 9 | 267 | 46.41% |
| NVDA250620C00535000 | 2023-12-01 3:52PM EST | 2025-06-20 | 85.40 | 85.10 | 85.75 | -12.76 | -13.00% | 1 | 117 | 47.45% |
| NVDA251219C00535000 | 2023-11-30 1:50PM EST | 2025-12-19 | 103.50 | 103.55 | 104.35 | 0.00 | - | 2 | 628 | 48.28% |
| NVDA260116C00535000 | 2023-12-01 9:33AM EST | 2026-01-16 | 106.90 | 105.55 | 106.50 | +0.70 | +0.66% | 19 | 206 | 48.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00535000 | 2023-11-30 1:30PM EST | 2023-12-08 | 70.25 | 65.10 | 69.45 | 0.00 | - | 1 | 0 | 78.34% |
| NVDA231215P00535000 | 2023-11-28 10:04AM EST | 2023-12-15 | 56.90 | 67.05 | 68.10 | 0.00 | - | 6 | 260 | 42.26% |
| NVDA231222P00535000 | 2023-11-30 12:48PM EST | 2023-12-22 | 67.25 | 66.60 | 68.35 | 0.00 | - | 1 | 4 | 36.12% |
| NVDA231229P00535000 | 2023-11-30 11:21AM EST | 2023-12-29 | 67.00 | 66.85 | 68.75 | 0.00 | - | 3 | 5 | 33.48% |
| NVDA240105P00535000 | 2023-12-01 10:32AM EST | 2024-01-05 | 71.30 | 67.20 | 69.35 | +71.30 | - | 2 | 1 | 32.52% |
| NVDA240119P00535000 | 2023-12-01 3:48PM EST | 2024-01-19 | 69.85 | 69.00 | 69.85 | +11.35 | +19.40% | 34 | 253 | 29.02% |
| NVDA240216P00535000 | 2023-11-28 11:34AM EST | 2024-02-16 | 62.60 | 71.80 | 72.90 | 0.00 | - | 4 | 204 | 29.41% |
| NVDA240315P00535000 | 2023-12-01 9:54AM EST | 2024-03-15 | 78.40 | 77.45 | 78.40 | +9.20 | +13.29% | 1 | 226 | 32.75% |
| NVDA240419P00535000 | 2023-11-22 10:01AM EST | 2024-04-19 | 74.00 | 81.40 | 82.45 | 0.00 | - | 5 | 102 | 32.61% |
| NVDA240517P00535000 | 2023-11-17 10:16AM EST | 2024-05-17 | 78.35 | 83.80 | 85.25 | 0.00 | - | 1 | 59 | 32.31% |
| NVDA240621P00535000 | 2023-11-30 12:25PM EST | 2024-06-21 | 90.90 | 89.75 | 90.30 | 0.00 | - | 10 | 50 | 33.43% |
| NVDA240920P00535000 | 2023-11-30 11:43AM EST | 2024-09-20 | 99.20 | 98.65 | 99.55 | +99.20 | - | - | 79 | 33.65% |
| NVDA241220P00535000 | 2023-11-30 11:46AM EST | 2024-12-20 | 107.45 | 106.85 | 107.70 | +107.45 | - | - | 2 | 33.80% |
| NVDA250117P00535000 | 2023-11-21 3:35PM EST | 2025-01-17 | 98.85 | 108.25 | 109.50 | 0.00 | - | 1 | 63 | 33.56% |
| NVDA250620P00535000 | 2023-10-27 2:57PM EST | 2025-06-20 | 164.05 | 115.40 | 116.40 | 0.00 | - | 2 | 49 | 31.66% |
| NVDA251219P00535000 | 2023-11-22 10:30AM EST | 2025-12-19 | 125.10 | 129.40 | 131.70 | 0.00 | - | 1 | 226 | 33.30% |
| NVDA260116P00535000 | 2023-11-22 12:37PM EST | 2026-01-16 | 123.64 | 130.05 | 131.80 | 0.00 | - | 40 | 20 | 32.73% |
