拍板:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00610000 | 2023-11-28 11:29AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 57 | 1,284 | 81.25% |
| NVDA231208C00610000 | 2023-11-28 1:14PM EST | 2023-12-08 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 51 | 787 | 50.78% |
| NVDA231215C00610000 | 2023-11-28 3:35PM EST | 2023-12-15 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 57 | 1,974 | 45.80% |
| NVDA231222C00610000 | 2023-11-28 3:35PM EST | 2023-12-22 | 0.18 | 0.15 | 0.23 | -0.09 | -33.33% | 19 | 1,079 | 41.80% |
| NVDA231229C00610000 | 2023-11-28 2:24PM EST | 2023-12-29 | 0.27 | 0.24 | 0.29 | -0.10 | -27.03% | 30 | 344 | 37.94% |
| NVDA240105C00610000 | 2023-11-28 3:24PM EST | 2024-01-05 | 0.39 | 0.38 | 0.46 | -0.37 | -48.68% | 23 | 4 | 36.62% |
| NVDA240119C00610000 | 2023-11-28 3:33PM EST | 2024-01-19 | 0.93 | 0.91 | 0.95 | -0.29 | -23.77% | 145 | 1,268 | 35.24% |
| NVDA240216C00610000 | 2023-11-28 3:42PM EST | 2024-02-16 | 3.05 | 3.00 | 3.10 | -0.67 | -18.01% | 80 | 1,770 | 36.23% |
| NVDA240315C00610000 | 2023-11-28 3:35PM EST | 2024-03-15 | 7.50 | 7.60 | 7.75 | -1.51 | -16.76% | 11 | 652 | 40.01% |
| NVDA240419C00610000 | 2023-11-28 1:02PM EST | 2024-04-19 | 12.05 | 11.95 | 12.15 | -0.90 | -6.95% | 6 | 42 | 40.39% |
| NVDA240517C00610000 | 2023-11-27 10:57AM EST | 2024-05-17 | 17.65 | 15.75 | 16.00 | 0.00 | - | 16 | 52 | 40.94% |
| NVDA240621C00610000 | 2023-11-28 10:02AM EST | 2024-06-21 | 22.27 | 22.05 | 22.30 | -1.38 | -5.84% | 5 | 209 | 42.76% |
| NVDA240920C00610000 | 2023-11-27 12:26PM EST | 2024-09-20 | 37.45 | 35.50 | 35.80 | 0.00 | - | 2 | 394 | 44.49% |
| NVDA241220C00610000 | 2023-11-28 11:24AM EST | 2024-12-20 | 48.42 | 48.20 | 48.60 | -2.95 | -5.74% | 4 | 225 | 45.82% |
| NVDA250117C00610000 | 2023-11-28 12:16PM EST | 2025-01-17 | 53.10 | 51.30 | 51.65 | -5.41 | -9.25% | 10 | 165 | 45.81% |
| NVDA250620C00610000 | 2023-11-24 9:30AM EST | 2025-06-20 | 74.50 | 69.55 | 70.05 | 0.00 | - | 1 | 274 | 46.98% |
| NVDA251219C00610000 | 2023-11-24 9:47AM EST | 2025-12-19 | 93.57 | 88.35 | 89.20 | 0.00 | - | 1 | 242 | 47.91% |
| NVDA260116C00610000 | 2023-11-28 10:32AM EST | 2026-01-16 | 90.42 | 90.45 | 91.35 | -4.58 | -4.82% | 1 | 22 | 47.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00610000 | 2023-11-28 9:51AM EST | 2023-12-01 | 130.81 | 130.25 | 135.05 | +3.11 | +2.44% | 1 | 1 | 144.24% |
| NVDA231208P00610000 | 2023-11-27 3:50PM EST | 2023-12-08 | 126.37 | 131.10 | 134.00 | 0.00 | - | 1 | 1 | 77.37% |
| NVDA231215P00610000 | 2023-11-21 10:42AM EST | 2023-12-15 | 115.63 | 130.90 | 132.80 | 0.00 | - | 1 | 1 | 62.35% |
| NVDA231222P00610000 | 2023-11-08 10:50AM EST | 2023-12-22 | 147.78 | 130.05 | 134.70 | 0.00 | - | - | 1 | 65.19% |
| NVDA231229P00610000 | 2023-11-20 3:01PM EST | 2023-12-29 | 108.08 | 130.35 | 133.55 | 0.00 | - | - | 0 | 51.38% |
| NVDA240119P00610000 | 2023-11-21 3:30PM EST | 2024-01-19 | 113.22 | 131.05 | 133.15 | 0.00 | - | 32 | 0 | 37.71% |
| NVDA240216P00610000 | 2023-11-28 9:42AM EST | 2024-02-16 | 129.07 | 131.00 | 132.65 | +5.41 | +4.37% | 1 | 27 | 28.00% |
| NVDA240315P00610000 | 2023-11-27 1:33PM EST | 2024-03-15 | 127.95 | 132.50 | 135.05 | 0.00 | - | 27 | 102 | 31.60% |
| NVDA240419P00610000 | 2023-09-07 12:29PM EST | 2024-04-19 | 164.85 | 158.60 | 162.90 | 0.00 | - | 20 | 25 | 57.82% |
| NVDA240621P00610000 | 2023-11-27 10:32AM EST | 2024-06-21 | 138.05 | 138.55 | 141.20 | 0.00 | - | 1 | 45 | 30.86% |
| NVDA240920P00610000 | 2023-11-16 12:22PM EST | 2024-09-20 | 145.65 | 145.75 | 148.15 | 0.00 | - | 1 | 2 | 31.37% |
| NVDA241220P00610000 | 2023-11-24 9:31AM EST | 2024-12-20 | 155.05 | 152.10 | 155.50 | +2.05 | +1.34% | 6 | 2 | 32.05% |
| NVDA250117P00610000 | 2023-11-28 3:23PM EST | 2025-01-17 | 156.75 | 154.65 | 155.80 | -8.55 | -5.17% | 2 | 103 | 31.12% |
| NVDA250620P00610000 | 2023-09-26 12:23PM EST | 2025-06-20 | 208.34 | 221.85 | 225.15 | 0.00 | - | 2 | 6 | 56.13% |
| NVDA251219P00610000 | 2023-11-21 3:15PM EST | 2025-12-19 | 167.20 | 173.10 | 174.60 | 0.00 | - | 2 | 90 | 30.74% |
| NVDA260116P00610000 | 2023-11-20 2:46PM EST | 2026-01-16 | 166.90 | 173.95 | 175.40 | 0.00 | - | - | 0 | 30.49% |
