拍板:545.00
認購期權範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00545000 | 2023-11-28 3:56PM EST | 2023-12-01 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,899 | 5,216 | 55.08% |
| NVDA231208C00545000 | 2023-11-28 3:47PM EST | 2023-12-08 | 0.21 | 0.20 | 0.22 | -0.20 | -48.78% | 191 | 676 | 37.99% |
| NVDA231215C00545000 | 2023-11-28 3:57PM EST | 2023-12-15 | 0.74 | 0.74 | 0.77 | -0.51 | -40.80% | 397 | 2,312 | 36.13% |
| NVDA231222C00545000 | 2023-11-28 3:58PM EST | 2023-12-22 | 1.37 | 1.33 | 1.39 | -0.63 | -31.50% | 39 | 212 | 34.50% |
| NVDA231229C00545000 | 2023-11-28 3:39PM EST | 2023-12-29 | 1.99 | 1.94 | 2.02 | -0.87 | -30.42% | 231 | 301 | 33.23% |
| NVDA240105C00545000 | 2023-11-28 3:29PM EST | 2024-01-05 | 2.80 | 2.86 | 3.05 | -1.20 | -30.00% | 51 | 68 | 33.55% |
| NVDA240119C00545000 | 2023-11-28 3:55PM EST | 2024-01-19 | 5.45 | 5.40 | 5.55 | -1.55 | -22.14% | 89 | 2,051 | 34.63% |
| NVDA240216C00545000 | 2023-11-28 3:04PM EST | 2024-02-16 | 10.88 | 11.05 | 11.25 | -2.04 | -15.79% | 28 | 321 | 36.67% |
| NVDA240315C00545000 | 2023-11-28 3:17PM EST | 2024-03-15 | 18.82 | 19.35 | 19.60 | -2.13 | -10.17% | 36 | 658 | 41.02% |
| NVDA240419C00545000 | 2023-11-28 2:30PM EST | 2024-04-19 | 25.35 | 25.95 | 26.15 | -3.20 | -11.21% | 22 | 186 | 41.64% |
| NVDA240517C00545000 | 2023-11-24 10:53AM EST | 2024-05-17 | 34.22 | 31.05 | 31.35 | 0.00 | - | 2 | 99 | 42.30% |
| NVDA240621C00545000 | 2023-11-28 12:10PM EST | 2024-06-21 | 40.12 | 38.85 | 39.10 | -1.40 | -3.37% | 34 | 1,607 | 44.14% |
| NVDA240920C00545000 | 2023-11-24 10:15AM EST | 2024-09-20 | 57.95 | 54.10 | 54.50 | 0.00 | - | 2 | 2 | 45.84% |
| NVDA241220C00545000 | 2023-11-28 1:02PM EST | 2024-12-20 | 68.25 | 67.80 | 68.20 | -3.23 | -4.52% | 2 | 3 | 47.08% |
| NVDA250117C00545000 | 2023-11-28 2:18PM EST | 2025-01-17 | 70.37 | 71.05 | 71.50 | -4.47 | -5.97% | 3 | 1,117 | 47.09% |
| NVDA250620C00545000 | 2023-11-28 2:15PM EST | 2025-06-20 | 89.00 | 89.95 | 90.50 | -5.90 | -6.22% | 1 | 1,909 | 48.21% |
| NVDA251219C00545000 | 2023-11-27 2:48PM EST | 2025-12-19 | 112.70 | 108.75 | 109.65 | 0.00 | - | 1 | 72 | 49.02% |
| NVDA260116C00545000 | 2023-11-22 12:08PM EST | 2026-01-16 | 118.85 | 110.95 | 111.75 | 0.00 | - | 1 | 14 | 48.89% |
認沽盤範圍2023年12月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00545000 | 2023-11-28 3:02PM EST | 2023-12-01 | 68.30 | 66.30 | 68.25 | +7.04 | +11.49% | 20 | 6 | 78.91% |
| NVDA231215P00545000 | 2023-11-28 3:37PM EST | 2023-12-15 | 68.75 | 66.45 | 67.45 | +7.89 | +12.96% | 6 | 819 | 35.08% |
| NVDA231229P00545000 | 2023-11-28 9:54AM EST | 2023-12-29 | 68.09 | 66.25 | 68.55 | +8.45 | +14.17% | 2 | 2 | 32.12% |
| NVDA240119P00545000 | 2023-11-24 12:46PM EST | 2024-01-19 | 70.24 | 68.80 | 69.60 | 0.00 | - | 6 | 191 | 28.04% |
| NVDA240216P00545000 | 2023-11-27 2:43PM EST | 2024-02-16 | 70.10 | 72.10 | 73.15 | 0.00 | - | 2 | 138 | 29.31% |
| NVDA240315P00545000 | 2023-11-27 10:12AM EST | 2024-03-15 | 76.70 | 78.05 | 79.05 | 0.00 | - | 3 | 29 | 32.79% |
| NVDA240419P00545000 | 2023-11-20 3:12PM EST | 2024-04-19 | 81.55 | 82.30 | 83.15 | +8.05 | +10.95% | 2 | 64 | 32.59% |
| NVDA240517P00545000 | 2023-11-27 12:28PM EST | 2024-05-17 | 84.30 | 85.05 | 86.20 | 0.00 | - | 2 | 105 | 32.46% |
| NVDA240621P00545000 | 2023-11-21 3:29PM EST | 2024-06-21 | 84.50 | 90.40 | 91.50 | 0.00 | - | 3 | 20 | 33.64% |
| NVDA250117P00545000 | 2023-11-22 12:42PM EST | 2025-01-17 | 107.40 | 110.15 | 111.05 | 0.00 | - | 10 | 84 | 33.68% |
| NVDA250620P00545000 | 2023-10-27 11:51AM EST | 2025-06-20 | 169.65 | 121.50 | 122.55 | 0.00 | - | 2 | 0 | 33.65% |
| NVDA251219P00545000 | 2023-10-27 2:56PM EST | 2025-12-19 | 178.75 | 131.20 | 132.75 | 0.00 | - | 24 | 110 | 33.04% |
| NVDA260116P00545000 | 2023-11-22 11:47AM EST | 2026-01-16 | 131.50 | 131.50 | 134.10 | 0.00 | - | - | 1 | 32.92% |
