拍板:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00555000 | 2023-11-28 3:41PM EST | 2023-12-01 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,549 | 4,424 | 59.77% |
| NVDA231208C00555000 | 2023-11-28 3:06PM EST | 2023-12-08 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 232 | 510 | 39.84% |
| NVDA231215C00555000 | 2023-11-28 3:55PM EST | 2023-12-15 | 0.50 | 0.49 | 0.52 | -0.28 | -35.90% | 3,803 | 2,317 | 37.28% |
| NVDA231222C00555000 | 2023-11-28 2:58PM EST | 2023-12-22 | 0.94 | 0.90 | 0.96 | -0.50 | -34.72% | 69 | 220 | 35.21% |
| NVDA231229C00555000 | 2023-11-28 3:52PM EST | 2023-12-29 | 1.38 | 1.34 | 1.43 | -0.63 | -31.34% | 70 | 150 | 33.72% |
| NVDA240105C00555000 | 2023-11-28 3:51PM EST | 2024-01-05 | 2.14 | 2.05 | 2.15 | -0.88 | -29.14% | 35 | 121 | 33.53% |
| NVDA240119C00555000 | 2023-11-28 3:56PM EST | 2024-01-19 | 4.17 | 4.15 | 4.25 | -1.16 | -21.76% | 72 | 888 | 34.59% |
| NVDA240216C00555000 | 2023-11-28 12:27PM EST | 2024-02-16 | 10.07 | 9.15 | 9.30 | -0.78 | -7.19% | 49 | 28 | 36.51% |
| NVDA240315C00555000 | 2023-11-28 1:27PM EST | 2024-03-15 | 16.45 | 16.85 | 17.10 | -2.15 | -11.56% | 40 | 266 | 40.80% |
| NVDA240419C00555000 | 2023-11-28 1:17PM EST | 2024-04-19 | 22.85 | 23.15 | 23.35 | -2.50 | -9.86% | 1 | 106 | 41.39% |
| NVDA240517C00555000 | 2023-11-27 2:39PM EST | 2024-05-17 | 31.05 | 28.10 | 28.40 | 0.00 | - | 9 | 93 | 42.05% |
| NVDA240621C00555000 | 2023-11-28 3:58PM EST | 2024-06-21 | 35.70 | 35.70 | 35.95 | -2.95 | -7.63% | 152 | 357 | 43.88% |
| NVDA250117C00555000 | 2023-11-28 1:11PM EST | 2025-01-17 | 67.77 | 67.65 | 68.05 | -3.86 | -5.39% | 3 | 151 | 46.86% |
| NVDA250620C00555000 | 2023-11-10 11:17AM EST | 2025-06-20 | 98.54 | 86.50 | 87.00 | 0.00 | - | 2 | 32 | 47.98% |
| NVDA251219C00555000 | 2023-11-27 10:58AM EST | 2025-12-19 | 109.33 | 105.30 | 106.15 | 0.00 | - | 1 | 40 | 48.80% |
| NVDA260116C00555000 | 2023-11-24 11:43AM EST | 2026-01-16 | 112.20 | 107.55 | 108.55 | 0.00 | - | 1 | 84 | 48.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00555000 | 2023-11-28 3:02PM EST | 2023-12-01 | 77.90 | 76.15 | 77.80 | +9.37 | +13.67% | 17 | 5 | 75.59% |
| NVDA231208P00555000 | 2023-11-27 1:58PM EST | 2023-12-08 | 71.33 | 76.05 | 77.85 | 0.00 | - | 2 | 0 | 55.66% |
| NVDA231215P00555000 | 2023-11-28 12:16PM EST | 2023-12-15 | 73.15 | 76.20 | 79.65 | +2.14 | +3.01% | 10 | 28 | 54.00% |
| NVDA231229P00555000 | 2023-11-28 10:06AM EST | 2023-12-29 | 77.11 | 76.30 | 78.35 | -1.29 | -1.65% | 2 | 1 | 34.41% |
| NVDA240119P00555000 | 2023-11-22 10:10AM EST | 2024-01-19 | 78.05 | 77.75 | 78.60 | 0.00 | - | 3 | 79 | 27.52% |
| NVDA240315P00555000 | 2023-11-27 10:28AM EST | 2024-03-15 | 84.27 | 85.50 | 86.65 | 0.00 | - | 4 | 166 | 32.17% |
| NVDA240419P00555000 | 2023-11-22 12:46PM EST | 2024-04-19 | 86.26 | 89.45 | 90.45 | 0.00 | - | 34 | 30 | 32.03% |
| NVDA240517P00555000 | 2023-11-22 11:36AM EST | 2024-05-17 | 92.68 | 92.20 | 93.55 | 0.00 | - | 7 | 19 | 32.14% |
| NVDA240621P00555000 | 2023-11-27 3:08PM EST | 2024-06-21 | 95.25 | 97.25 | 99.15 | 0.00 | - | 14 | 50 | 33.74% |
| NVDA250117P00555000 | 2023-10-17 11:33AM EST | 2025-01-17 | 144.25 | 115.40 | 116.20 | 0.00 | - | 77 | 132 | 32.67% |
| NVDA250620P00555000 | 2023-10-27 1:07PM EST | 2025-06-20 | 180.85 | 127.75 | 128.85 | 0.00 | - | 4 | 0 | 33.33% |
| NVDA251219P00555000 | 2023-11-22 3:30PM EST | 2025-12-19 | 134.80 | 136.80 | 138.15 | 0.00 | - | 1 | 102 | 32.44% |
| NVDA260116P00555000 | 2023-11-13 10:22AM EST | 2026-01-16 | 142.50 | 137.70 | 139.15 | 0.00 | - | 1 | 1 | 32.22% |
