拍板:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00570000 | 2023-11-28 3:41PM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 150 | 4,157 | 65.63% |
| NVDA231208C00570000 | 2023-11-28 3:11PM EST | 2023-12-08 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 214 | 1,266 | 43.46% |
| NVDA231215C00570000 | 2023-11-28 3:35PM EST | 2023-12-15 | 0.28 | 0.29 | 0.31 | -0.20 | -41.67% | 1,355 | 2,419 | 39.28% |
| NVDA231222C00570000 | 2023-11-28 3:41PM EST | 2023-12-22 | 0.56 | 0.53 | 0.59 | -0.33 | -37.08% | 102 | 291 | 36.67% |
| NVDA231229C00570000 | 2023-11-28 3:51PM EST | 2023-12-29 | 0.81 | 0.80 | 0.85 | -0.38 | -31.93% | 44 | 323 | 34.45% |
| NVDA240105C00570000 | 2023-11-28 3:23PM EST | 2024-01-05 | 1.21 | 1.25 | 1.32 | -0.59 | -32.78% | 19 | 89 | 33.95% |
| NVDA240119C00570000 | 2023-11-28 3:56PM EST | 2024-01-19 | 2.80 | 2.74 | 2.81 | -0.80 | -22.22% | 95 | 2,500 | 34.57% |
| NVDA240216C00570000 | 2023-11-28 3:27PM EST | 2024-02-16 | 6.55 | 6.75 | 6.90 | -1.42 | -17.82% | 63 | 917 | 36.26% |
| NVDA240315C00570000 | 2023-11-28 3:55PM EST | 2024-03-15 | 13.66 | 13.65 | 13.85 | -1.84 | -11.87% | 11 | 681 | 40.50% |
| NVDA240419C00570000 | 2023-11-27 11:05AM EST | 2024-04-19 | 19.09 | 19.45 | 19.65 | -1.81 | -8.66% | 20 | 273 | 41.07% |
| NVDA240517C00570000 | 2023-11-28 3:30PM EST | 2024-05-17 | 23.75 | 24.10 | 24.35 | -2.95 | -11.05% | 12 | 67 | 41.66% |
| NVDA240621C00570000 | 2023-11-28 3:16PM EST | 2024-06-21 | 30.82 | 31.40 | 31.65 | -3.18 | -9.35% | 3 | 705 | 43.53% |
| NVDA240920C00570000 | 2023-11-28 2:26PM EST | 2024-09-20 | 45.80 | 46.15 | 46.50 | -3.04 | -6.22% | 4 | 281 | 45.27% |
| NVDA241220C00570000 | 2023-11-28 3:36PM EST | 2024-12-20 | 58.95 | 59.55 | 60.00 | -3.84 | -6.12% | 12 | 174 | 46.58% |
| NVDA250117C00570000 | 2023-11-28 3:55PM EST | 2025-01-17 | 62.78 | 62.80 | 63.20 | -3.81 | -5.72% | 12 | 869 | 46.56% |
| NVDA250620C00570000 | 2023-11-20 10:18AM EST | 2025-06-20 | 101.22 | 81.55 | 82.00 | 0.00 | - | 1 | 48 | 47.67% |
| NVDA251219C00570000 | 2023-11-27 1:13PM EST | 2025-12-19 | 106.00 | 100.40 | 101.25 | 0.00 | - | 2 | 1,041 | 48.54% |
| NVDA260116C00570000 | 2023-11-24 12:41PM EST | 2026-01-16 | 105.58 | 102.65 | 103.60 | 0.00 | - | 3 | 11 | 48.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00570000 | 2023-11-27 11:21AM EST | 2023-12-01 | 90.90 | 91.00 | 93.20 | 0.00 | - | 1 | 1 | 93.55% |
| NVDA231208P00570000 | 2023-11-22 2:10PM EST | 2023-12-08 | 76.55 | 90.70 | 92.75 | 0.00 | - | 8 | 0 | 62.11% |
| NVDA231215P00570000 | 2023-11-27 11:04AM EST | 2023-12-15 | 93.01 | 90.45 | 92.75 | +3.01 | +3.34% | 1 | 0 | 47.64% |
| NVDA231229P00570000 | 2023-11-27 2:46PM EST | 2023-12-29 | 88.40 | 91.05 | 92.80 | +0.92 | +1.05% | 1 | 6 | 35.65% |
| NVDA240119P00570000 | 2023-11-28 3:53PM EST | 2024-01-19 | 93.30 | 91.80 | 92.65 | +4.50 | +5.07% | 45 | 310 | 26.71% |
| NVDA240216P00570000 | 2023-11-28 10:41AM EST | 2024-02-16 | 95.94 | 93.50 | 94.60 | +6.19 | +6.90% | 58 | 36 | 27.91% |
| NVDA240315P00570000 | 2023-11-28 10:00AM EST | 2024-03-15 | 98.30 | 97.50 | 98.90 | -0.77 | -0.78% | 2 | 15 | 31.55% |
| NVDA240419P00570000 | 2023-11-22 9:38AM EST | 2024-04-19 | 89.85 | 100.25 | 102.20 | 0.00 | - | 3 | 52 | 31.43% |
| NVDA240517P00570000 | 2023-11-27 12:28PM EST | 2024-05-17 | 102.40 | 103.50 | 104.85 | 0.00 | - | 4 | 13 | 31.44% |
| NVDA240621P00570000 | 2023-11-28 11:52AM EST | 2024-06-21 | 107.35 | 108.40 | 109.75 | -0.18 | -0.17% | 12 | 53 | 32.86% |
| NVDA240920P00570000 | 2023-11-27 1:15PM EST | 2024-09-20 | 113.60 | 116.30 | 117.95 | 0.00 | - | 2 | 52 | 32.81% |
| NVDA241220P00570000 | 2023-11-28 10:20AM EST | 2024-12-20 | 125.90 | 124.35 | 126.20 | +3.30 | +2.69% | 2 | 31 | 33.24% |
| NVDA250117P00570000 | 2023-11-20 10:55AM EST | 2025-01-17 | 123.40 | 126.50 | 127.40 | 0.00 | - | 18 | 57 | 32.73% |
| NVDA250620P00570000 | 2023-11-17 10:44AM EST | 2025-06-20 | 137.00 | 136.60 | 137.70 | 0.00 | - | 4 | 251 | 32.46% |
| NVDA251219P00570000 | 2023-11-22 3:24PM EST | 2025-12-19 | 144.40 | 146.30 | 147.65 | 0.00 | - | 11 | 161 | 31.97% |
