拍板:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00590000 | 2023-11-28 3:01PM EST | 2023-12-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 414 | 2,172 | 75.00% |
| NVDA231208C00590000 | 2023-11-28 3:44PM EST | 2023-12-08 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 244 | 521 | 48.63% |
| NVDA231215C00590000 | 2023-11-28 3:24PM EST | 2023-12-15 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 388 | 1,516 | 42.09% |
| NVDA231222C00590000 | 2023-11-28 2:57PM EST | 2023-12-22 | 0.31 | 0.29 | 0.32 | -0.13 | -29.55% | 22 | 371 | 38.62% |
| NVDA231229C00590000 | 2023-11-28 3:37PM EST | 2023-12-29 | 0.46 | 0.42 | 0.46 | -0.19 | -29.23% | 72 | 667 | 35.89% |
| NVDA240105C00590000 | 2023-11-28 1:42PM EST | 2024-01-05 | 0.73 | 0.67 | 0.75 | -0.32 | -30.48% | 19 | 71 | 35.13% |
| NVDA240119C00590000 | 2023-11-28 3:45PM EST | 2024-01-19 | 1.55 | 1.58 | 1.63 | -0.56 | -26.54% | 361 | 1,301 | 34.84% |
| NVDA240216C00590000 | 2023-11-28 11:08AM EST | 2024-02-16 | 4.65 | 4.50 | 4.65 | -0.76 | -14.05% | 6 | 418 | 36.21% |
| NVDA240315C00590000 | 2023-11-28 3:18PM EST | 2024-03-15 | 9.95 | 10.20 | 10.40 | -1.50 | -13.10% | 22 | 405 | 40.22% |
| NVDA240419C00590000 | 2023-11-27 2:27PM EST | 2024-04-19 | 17.10 | 15.30 | 15.45 | 0.00 | - | 4 | 104 | 40.65% |
| NVDA240517C00590000 | 2023-11-24 10:03AM EST | 2024-05-17 | 20.40 | 19.55 | 19.80 | -2.40 | -10.53% | 13 | 65 | 41.28% |
| NVDA240621C00590000 | 2023-11-28 10:35AM EST | 2024-06-21 | 25.80 | 26.40 | 26.65 | -2.30 | -8.19% | 6 | 337 | 43.15% |
| NVDA240920C00590000 | 2023-11-28 10:51AM EST | 2024-09-20 | 40.13 | 40.50 | 40.85 | -3.02 | -7.00% | 2 | 170 | 44.87% |
| NVDA241220C00590000 | 2023-11-28 10:44AM EST | 2024-12-20 | 53.75 | 53.65 | 54.00 | -3.28 | -5.75% | 33 | 119 | 46.17% |
| NVDA250117C00590000 | 2023-11-28 3:55PM EST | 2025-01-17 | 56.80 | 56.75 | 57.20 | -3.35 | -5.57% | 1 | 346 | 46.19% |
| NVDA250620C00590000 | 2023-11-22 11:37AM EST | 2025-06-20 | 80.55 | 75.40 | 75.85 | 0.00 | - | 3 | 247 | 47.33% |
| NVDA251219C00590000 | 2023-11-28 1:14PM EST | 2025-12-19 | 93.95 | 94.25 | 95.05 | -11.40 | -10.82% | 1 | 306 | 48.22% |
| NVDA260116C00590000 | 2023-11-28 10:15AM EST | 2026-01-16 | 98.50 | 96.15 | 97.35 | -2.00 | -1.99% | 2 | 47 | 48.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00590000 | 2023-11-27 2:09PM EST | 2023-12-01 | 106.48 | 110.75 | 113.35 | 0.00 | - | 6 | 0 | 106.06% |
| NVDA231208P00590000 | 2023-11-20 3:49PM EST | 2023-12-08 | 87.47 | 110.90 | 112.95 | 0.00 | - | 4 | 0 | 53.42% |
| NVDA231215P00590000 | 2023-11-28 2:46PM EST | 2023-12-15 | 112.65 | 111.20 | 112.95 | +5.30 | +4.94% | 680 | 130 | 56.92% |
| NVDA231222P00590000 | 2023-11-24 11:29AM EST | 2023-12-22 | 108.78 | 110.05 | 113.35 | 0.00 | - | 4 | 2 | 50.83% |
| NVDA231229P00590000 | 2023-11-27 11:50AM EST | 2023-12-29 | 109.40 | 110.95 | 112.80 | 0.00 | - | 1 | 0 | 41.08% |
| NVDA240119P00590000 | 2023-11-28 2:03PM EST | 2024-01-19 | 113.45 | 111.25 | 112.85 | +7.03 | +6.61% | 1 | 11 | 32.02% |
| NVDA240216P00590000 | 2023-11-28 2:03PM EST | 2024-02-16 | 114.01 | 111.75 | 113.20 | +4.21 | +3.83% | 1 | 76 | 27.31% |
| NVDA240315P00590000 | 2023-11-28 10:21AM EST | 2024-03-15 | 115.30 | 114.55 | 116.10 | +4.70 | +4.25% | 10 | 116 | 30.55% |
| NVDA240419P00590000 | 2023-11-09 10:09AM EST | 2024-04-19 | 128.55 | 116.50 | 118.40 | 0.00 | - | 2 | 7 | 30.08% |
| NVDA240621P00590000 | 2023-11-28 9:52AM EST | 2024-06-21 | 123.55 | 123.60 | 124.85 | +6.80 | +5.82% | 4 | 44 | 31.72% |
| NVDA240920P00590000 | 2023-11-28 11:12AM EST | 2024-09-20 | 132.43 | 131.40 | 132.55 | -28.91 | -17.92% | 4 | 149 | 32.02% |
| NVDA241220P00590000 | 2023-09-25 8:46AM EST | 2024-12-20 | 186.79 | 186.60 | 192.85 | 0.00 | - | 2 | 1 | 58.47% |
| NVDA250117P00590000 | 2023-11-20 2:54PM EST | 2025-01-17 | 132.20 | 138.90 | 141.30 | 0.00 | - | 70 | 1,154 | 31.96% |
| NVDA250620P00590000 | 2023-11-22 10:03AM EST | 2025-06-20 | 150.15 | 150.00 | 151.25 | 0.00 | - | 3 | 11 | 31.81% |
| NVDA251219P00590000 | 2023-11-22 11:36AM EST | 2025-12-19 | 159.80 | 159.45 | 160.75 | 0.00 | - | 1 | 25 | 31.31% |
| NVDA260116P00590000 | 2023-11-14 3:25PM EST | 2026-01-16 | 160.00 | 160.35 | 161.80 | 0.00 | - | - | 2 | 31.14% |
