拍板:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00580000 | 2023-12-01 11:06AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,846 | 125.00% |
| NVDA231208C00580000 | 2023-12-01 2:47PM EST | 2023-12-08 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 511 | 1,215 | 52.54% |
| NVDA231215C00580000 | 2023-12-01 2:48PM EST | 2023-12-15 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 171 | 1,705 | 45.12% |
| NVDA231222C00580000 | 2023-11-30 3:53PM EST | 2023-12-22 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 1 | 257 | 39.84% |
| NVDA231229C00580000 | 2023-12-01 11:44AM EST | 2023-12-29 | 0.36 | 0.32 | 0.35 | -0.01 | -2.70% | 12 | 274 | 36.40% |
| NVDA240105C00580000 | 2023-12-01 1:13PM EST | 2024-01-05 | 0.54 | 0.48 | 0.52 | +0.01 | +1.89% | 4 | 41 | 34.72% |
| NVDA240119C00580000 | 2023-12-01 2:37PM EST | 2024-01-19 | 1.15 | 1.18 | 1.20 | -0.15 | -11.54% | 51 | 3,506 | 34.16% |
| NVDA240216C00580000 | 2023-12-01 1:09PM EST | 2024-02-16 | 4.15 | 3.70 | 3.80 | +0.15 | +3.75% | 118 | 664 | 35.50% |
| NVDA240315C00580000 | 2023-12-01 1:02PM EST | 2024-03-15 | 8.83 | 8.95 | 9.10 | -0.13 | -1.45% | 35 | 354 | 39.60% |
| NVDA240419C00580000 | 2023-12-01 2:48PM EST | 2024-04-19 | 13.50 | 13.60 | 13.75 | -0.60 | -4.26% | 50 | 375 | 39.94% |
| NVDA240517C00580000 | 2023-12-01 1:09PM EST | 2024-05-17 | 18.58 | 17.65 | 17.85 | +1.13 | +6.48% | 15 | 388 | 40.57% |
| NVDA240621C00580000 | 2023-12-01 12:43PM EST | 2024-06-21 | 25.16 | 24.15 | 24.40 | +0.66 | +2.69% | 12 | 455 | 42.47% |
| NVDA240920C00580000 | 2023-12-01 11:25AM EST | 2024-09-20 | 37.89 | 37.80 | 38.10 | +0.09 | +0.24% | 19 | 334 | 44.26% |
| NVDA241220C00580000 | 2023-11-30 2:28PM EST | 2024-12-20 | 50.50 | 50.35 | 50.75 | 0.00 | - | 6 | 372 | 45.55% |
| NVDA250117C00580000 | 2023-12-01 10:09AM EST | 2025-01-17 | 51.59 | 53.50 | 53.85 | -1.00 | -1.90% | 36 | 599 | 45.58% |
| NVDA250620C00580000 | 2023-12-01 2:27PM EST | 2025-06-20 | 71.51 | 71.30 | 71.90 | -4.13 | -5.46% | 138 | 89 | 46.74% |
| NVDA251219C00580000 | 2023-11-30 12:58PM EST | 2025-12-19 | 91.50 | 89.70 | 90.45 | +0.45 | +0.49% | 3 | 247 | 47.61% |
| NVDA260116C00580000 | 2023-12-01 12:27PM EST | 2026-01-16 | 92.64 | 91.95 | 92.55 | +0.19 | +0.21% | 4 | 47 | 47.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00580000 | 2023-11-27 11:21AM EST | 2023-12-01 | 100.90 | 111.30 | 112.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA231208P00580000 | 2023-11-20 3:49PM EST | 2023-12-08 | 78.50 | 110.70 | 114.45 | 0.00 | - | 4 | 0 | 70.07% |
| NVDA231215P00580000 | 2023-11-28 10:58AM EST | 2023-12-15 | 102.99 | 110.20 | 114.30 | 0.00 | - | 1 | 0 | 70.09% |
| NVDA231222P00580000 | 2023-11-27 12:36PM EST | 2023-12-22 | 99.25 | 110.30 | 114.95 | 0.00 | - | 2 | 0 | 61.62% |
| NVDA231229P00580000 | 2023-12-01 9:36AM EST | 2023-12-29 | 115.45 | 111.10 | 113.70 | +28.36 | +32.56% | 20 | 0 | 46.92% |
| NVDA240119P00580000 | 2023-12-01 9:39AM EST | 2024-01-19 | 112.21 | 109.55 | 112.60 | -0.39 | -0.35% | 6 | 25 | 28.37% |
| NVDA240216P00580000 | 2023-11-30 3:24PM EST | 2024-02-16 | 114.00 | 111.35 | 112.60 | 0.00 | - | 8 | 116 | 22.75% |
| NVDA240315P00580000 | 2023-11-30 3:35PM EST | 2024-03-15 | 116.75 | 114.05 | 114.90 | 0.00 | - | 2 | 54 | 27.98% |
| NVDA240419P00580000 | 2023-11-29 11:27AM EST | 2024-04-19 | 107.70 | 115.30 | 117.40 | 0.00 | - | 20 | 28 | 28.82% |
| NVDA240517P00580000 | 2023-11-17 3:02PM EST | 2024-05-17 | 107.65 | 117.90 | 119.45 | 0.00 | - | 6 | 6 | 29.12% |
| NVDA240621P00580000 | 2023-11-28 2:50PM EST | 2024-06-21 | 117.35 | 121.95 | 123.90 | 0.00 | - | 50 | 72 | 31.25% |
| NVDA240920P00580000 | 2023-12-01 11:41AM EST | 2024-09-20 | 129.95 | 129.90 | 130.90 | +4.40 | +3.50% | 2 | 100 | 31.36% |
| NVDA241220P00580000 | 2023-12-01 12:58PM EST | 2024-12-20 | 135.60 | 137.20 | 137.85 | +2.75 | +2.07% | 2 | 42 | 31.65% |
| NVDA250117P00580000 | 2023-12-01 12:58PM EST | 2025-01-17 | 137.30 | 138.75 | 139.40 | +6.10 | +4.65% | 2 | 59 | 31.44% |
| NVDA250620P00580000 | 2023-11-22 12:11PM EST | 2025-06-20 | 141.35 | 148.40 | 149.35 | 0.00 | - | 1 | 62 | 31.50% |
| NVDA251219P00580000 | 2023-11-29 10:24AM EST | 2025-12-19 | 152.20 | 157.75 | 159.00 | 0.00 | - | 2 | 131 | 31.20% |
| NVDA260116P00580000 | 2023-11-29 10:55AM EST | 2026-01-16 | 152.35 | 158.80 | 160.25 | 0.00 | - | 1 | 6 | 31.11% |
