拍板:595.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215C00595000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 7 | 2,348 | 51.47% |
| NVDA240119C00595000 | 2023-12-01 1:49PM EST | 2024-01-19 | 0.81 | 0.73 | 0.76 | -0.05 | -5.81% | 96 | 1,153 | 35.13% |
| NVDA240216C00595000 | 2023-12-01 12:33PM EST | 2024-02-16 | 2.87 | 2.62 | 2.69 | -0.13 | -4.33% | 6 | 46 | 35.86% |
| NVDA240315C00595000 | 2023-12-01 10:35AM EST | 2024-03-15 | 6.85 | 6.95 | 7.10 | -0.30 | -4.20% | 3 | 320 | 39.69% |
| NVDA240419C00595000 | 2023-12-01 10:25AM EST | 2024-04-19 | 10.65 | 11.05 | 11.25 | -1.00 | -8.58% | 7 | 89 | 39.93% |
| NVDA240517C00595000 | 2023-11-30 2:27PM EST | 2024-05-17 | 15.15 | 14.65 | 14.90 | 0.00 | - | 2 | 105 | 40.40% |
| NVDA240621C00595000 | 2023-12-01 12:59PM EST | 2024-06-21 | 22.00 | 20.75 | 21.00 | +0.80 | +3.77% | 13 | 132 | 42.25% |
| NVDA240920C00595000 | 2023-11-28 10:31AM EST | 2024-09-20 | 39.00 | 33.60 | 33.95 | 0.00 | - | 5 | 6 | 43.90% |
| NVDA241220C00595000 | 2023-11-28 11:26AM EST | 2024-12-20 | 52.60 | 45.95 | 46.30 | +52.60 | - | - | 2 | 45.21% |
| NVDA250117C00595000 | 2023-12-01 12:43PM EST | 2025-01-17 | 50.72 | 48.95 | 49.30 | -1.46 | -2.80% | 25 | 204 | 45.21% |
| NVDA250620C00595000 | 2023-11-22 11:35AM EST | 2025-06-20 | 78.95 | 66.45 | 67.05 | 0.00 | - | 10 | 56 | 46.36% |
| NVDA251219C00595000 | 2023-11-28 1:14PM EST | 2025-12-19 | 92.52 | 84.70 | 85.50 | 0.00 | - | 2 | 55 | 47.25% |
| NVDA260116C00595000 | 2023-11-30 11:26AM EST | 2026-01-16 | 88.36 | 86.75 | 87.70 | 0.00 | - | 3 | 39 | 47.20% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231215P00595000 | 2023-11-27 3:55PM EST | 2023-12-15 | 112.20 | 124.50 | 129.20 | 0.00 | - | 1 | 0 | 79.86% |
| NVDA240119P00595000 | 2023-12-01 11:21AM EST | 2024-01-19 | 126.70 | 124.95 | 128.40 | +13.15 | +11.58% | 5 | 0 | 37.23% |
| NVDA240216P00595000 | 2023-12-01 2:48PM EST | 2024-02-16 | 127.75 | 126.80 | 128.45 | +10.25 | +8.72% | 4 | 2 | 29.87% |
| NVDA240315P00595000 | 2023-11-29 3:19PM EST | 2024-03-15 | 116.70 | 128.35 | 130.10 | 0.00 | - | 15 | 182 | 30.85% |
| NVDA240419P00595000 | 2023-11-09 10:10AM EST | 2024-04-19 | 132.73 | 130.20 | 131.60 | 0.00 | - | 4 | 26 | 29.72% |
| NVDA240621P00595000 | 2023-11-30 10:41AM EST | 2024-06-21 | 133.45 | 134.60 | 136.00 | 0.00 | - | 1 | 12 | 30.34% |
| NVDA240920P00595000 | 2023-11-29 11:25AM EST | 2024-09-20 | 134.25 | 141.25 | 143.15 | +134.25 | - | - | 24 | 31.24% |
| NVDA241220P00595000 | 2023-12-01 12:04PM EST | 2024-12-20 | 147.15 | 147.50 | 150.95 | +147.15 | - | 8 | 26 | 32.29% |
| NVDA250117P00595000 | 2023-11-29 3:09PM EST | 2025-01-17 | 141.30 | 148.55 | 150.95 | 0.00 | - | 7 | 29 | 31.18% |
| NVDA250620P00595000 | 2023-11-14 3:59PM EST | 2025-06-20 | 152.60 | 159.15 | 160.50 | 0.00 | - | 1 | 3 | 31.25% |
| NVDA251219P00595000 | 2023-11-22 11:13AM EST | 2025-12-19 | 163.00 | 168.30 | 171.45 | 0.00 | - | 1 | 55 | 31.57% |
