拍板:540.00
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00540000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 732 | 14,189 | 44.04% |
| NVDA231222C00540000 | 2023-12-08 3:48PM EST | 2023-12-22 | 0.50 | 0.48 | 0.52 | +0.01 | +2.04% | 122 | 671 | 36.43% |
| NVDA231229C00540000 | 2023-12-08 3:59PM EST | 2023-12-29 | 1.01 | 0.96 | 1.01 | +0.11 | +12.22% | 128 | 1,133 | 33.88% |
| NVDA240105C00540000 | 2023-12-08 3:42PM EST | 2024-01-05 | 1.76 | 1.69 | 1.76 | +0.30 | +20.55% | 85 | 107 | 33.33% |
| NVDA240112C00540000 | 2023-12-08 10:17AM EST | 2024-01-12 | 2.97 | 2.81 | 2.91 | +0.65 | +28.02% | 103 | 52 | 34.08% |
| NVDA240119C00540000 | 2023-12-08 3:51PM EST | 2024-01-19 | 3.90 | 3.85 | 4.00 | +0.60 | +18.18% | 414 | 7,005 | 34.22% |
| NVDA240216C00540000 | 2023-12-08 2:55PM EST | 2024-02-16 | 9.69 | 9.55 | 9.70 | +1.65 | +20.52% | 61 | 1,492 | 36.52% |
| NVDA240315C00540000 | 2023-12-08 3:52PM EST | 2024-03-15 | 17.95 | 17.85 | 18.00 | +2.28 | +14.55% | 38 | 1,337 | 40.99% |
| NVDA240419C00540000 | 2023-12-08 3:44PM EST | 2024-04-19 | 24.30 | 24.20 | 24.40 | +2.85 | +13.29% | 19 | 295 | 41.35% |
| NVDA240517C00540000 | 2023-12-08 10:06AM EST | 2024-05-17 | 28.81 | 29.25 | 29.45 | +4.46 | +18.32% | 2 | 380 | 41.86% |
| NVDA240621C00540000 | 2023-12-08 11:41AM EST | 2024-06-21 | 36.80 | 37.00 | 37.25 | +5.18 | +16.38% | 2 | 740 | 43.77% |
| NVDA240719C00540000 | 2023-12-06 3:21PM EST | 2024-07-19 | 34.25 | 41.05 | 41.40 | 0.00 | - | 4 | 6 | 43.81% |
| NVDA240920C00540000 | 2023-12-08 1:14PM EST | 2024-09-20 | 53.00 | 52.20 | 52.50 | +6.39 | +13.71% | 2 | 176 | 45.39% |
| NVDA241220C00540000 | 2023-12-07 10:35AM EST | 2024-12-20 | 60.45 | 66.00 | 66.30 | 0.00 | - | 2 | 200 | 46.73% |
| NVDA250117C00540000 | 2023-12-08 1:22PM EST | 2025-01-17 | 69.60 | 69.25 | 69.60 | +5.46 | +8.51% | 3 | 759 | 46.74% |
| NVDA250620C00540000 | 2023-12-04 3:44PM EST | 2025-06-20 | 77.50 | 88.20 | 88.60 | 0.00 | - | 4 | 98 | 47.89% |
| NVDA251219C00540000 | 2023-12-05 10:01AM EST | 2025-12-19 | 100.55 | 107.20 | 107.75 | 0.00 | - | 19 | 228 | 48.75% |
| NVDA260116C00540000 | 2023-12-07 9:30AM EST | 2026-01-16 | 98.50 | 109.35 | 109.95 | 0.00 | - | 1 | 37 | 48.66% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00540000 | 2023-12-07 2:59PM EST | 2023-12-15 | 75.00 | 64.30 | 67.60 | 0.00 | - | 101 | 1 | 58.69% |
| NVDA231222P00540000 | 2023-12-07 10:28AM EST | 2023-12-22 | 64.70 | 64.45 | 65.65 | -13.88 | -17.66% | 1 | 6 | 38.64% |
| NVDA231229P00540000 | 2023-12-07 2:09PM EST | 2023-12-29 | 75.52 | 64.60 | 65.70 | 0.00 | - | 4 | 4 | 31.98% |
| NVDA240105P00540000 | 2023-12-04 2:11PM EST | 2024-01-05 | 87.93 | 64.65 | 66.05 | 0.00 | - | 4 | 4 | 29.97% |
| NVDA240112P00540000 | 2023-12-01 1:10PM EST | 2024-01-12 | 69.80 | 65.15 | 66.90 | 0.00 | - | 16 | 16 | 30.65% |
| NVDA240119P00540000 | 2023-12-08 11:17AM EST | 2024-01-19 | 66.60 | 66.30 | 66.90 | -11.65 | -14.89% | 5 | 256 | 27.99% |
| NVDA240216P00540000 | 2023-12-07 10:03AM EST | 2024-02-16 | 69.55 | 69.75 | 70.30 | -15.63 | -18.35% | 1 | 157 | 29.20% |
| NVDA240315P00540000 | 2023-12-05 3:25PM EST | 2024-03-15 | 81.11 | 75.75 | 76.35 | -3.34 | -3.95% | 5 | 73 | 33.09% |
| NVDA240419P00540000 | 2023-12-04 3:54PM EST | 2024-04-19 | 94.50 | 79.85 | 80.50 | 0.00 | - | 1 | 108 | 32.76% |
| NVDA240517P00540000 | 2023-11-22 3:18PM EST | 2024-05-17 | 78.65 | 83.00 | 83.90 | 0.00 | - | 2 | 100 | 32.86% |
| NVDA240621P00540000 | 2023-12-08 2:30PM EST | 2024-06-21 | 87.55 | 88.20 | 88.95 | -8.20 | -8.56% | 2 | 68 | 33.78% |
| NVDA240920P00540000 | 2023-12-07 2:27PM EST | 2024-09-20 | 104.30 | 97.75 | 98.35 | 0.00 | - | 1 | 208 | 33.84% |
| NVDA241220P00540000 | 2023-11-30 11:47AM EST | 2024-12-20 | 110.75 | 105.95 | 106.80 | 0.00 | - | 2 | 37 | 33.99% |
| NVDA250117P00540000 | 2023-11-21 2:50PM EST | 2025-01-17 | 102.15 | 107.65 | 108.75 | 0.00 | - | 2 | 268 | 33.80% |
| NVDA250620P00540000 | 2023-11-22 2:43PM EST | 2025-06-20 | 114.70 | 118.60 | 119.55 | 0.00 | - | 3 | 45 | 33.43% |
| NVDA251219P00540000 | 2023-11-20 3:50PM EST | 2025-12-19 | 122.55 | 128.90 | 130.65 | 0.00 | - | 1 | 627 | 33.17% |
| NVDA260116P00540000 | 2023-11-24 12:51PM EST | 2026-01-16 | 129.87 | 130.15 | 131.70 | 0.00 | - | 1 | 23 | 32.94% |
