拍板:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201C00620000 | 2023-11-28 3:24PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 1,400 | 85.94% |
| NVDA231208C00620000 | 2023-11-28 9:36AM EST | 2023-12-08 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 26 | 587 | 52.73% |
| NVDA231215C00620000 | 2023-11-28 3:35PM EST | 2023-12-15 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 148 | 2,027 | 46.88% |
| NVDA231222C00620000 | 2023-11-28 1:26PM EST | 2023-12-22 | 0.13 | 0.14 | 0.19 | -0.08 | -38.10% | 13 | 156 | 43.07% |
| NVDA231229C00620000 | 2023-11-28 12:48PM EST | 2023-12-29 | 0.21 | 0.18 | 0.24 | -0.09 | -30.00% | 19 | 183 | 39.06% |
| NVDA240105C00620000 | 2023-11-27 12:18PM EST | 2024-01-05 | 0.31 | 0.30 | 0.36 | -0.13 | -29.55% | 2 | 5 | 37.31% |
| NVDA240119C00620000 | 2023-11-28 3:51PM EST | 2024-01-19 | 0.72 | 0.71 | 0.73 | -0.26 | -26.53% | 139 | 2,947 | 35.50% |
| NVDA240216C00620000 | 2023-11-28 3:41PM EST | 2024-02-16 | 2.45 | 2.46 | 2.52 | -0.62 | -20.20% | 40 | 672 | 36.24% |
| NVDA240315C00620000 | 2023-11-28 2:32PM EST | 2024-03-15 | 6.40 | 6.50 | 6.70 | -1.05 | -14.09% | 168 | 1,177 | 39.98% |
| NVDA240419C00620000 | 2023-11-28 2:16PM EST | 2024-04-19 | 10.36 | 10.60 | 10.75 | -1.64 | -13.67% | 2 | 97 | 40.28% |
| NVDA240517C00620000 | 2023-11-28 2:40PM EST | 2024-05-17 | 14.15 | 14.15 | 14.40 | -2.10 | -12.92% | 1 | 19 | 40.83% |
| NVDA240621C00620000 | 2023-11-28 2:15PM EST | 2024-06-21 | 19.79 | 20.15 | 20.40 | -1.86 | -8.59% | 1 | 727 | 42.62% |
| NVDA240920C00620000 | 2023-11-28 11:01AM EST | 2024-09-20 | 34.45 | 33.20 | 33.50 | -1.25 | -3.50% | 19 | 310 | 44.33% |
| NVDA241220C00620000 | 2023-11-28 9:35AM EST | 2024-12-20 | 48.00 | 45.70 | 46.10 | +0.35 | +0.73% | 3 | 167 | 45.67% |
| NVDA250117C00620000 | 2023-11-28 2:02PM EST | 2025-01-17 | 48.45 | 48.75 | 49.20 | -2.55 | -5.00% | 3 | 316 | 45.70% |
| NVDA250620C00620000 | 2023-11-24 10:01AM EST | 2025-06-20 | 71.44 | 66.90 | 67.35 | 0.00 | - | 2 | 41 | 46.84% |
| NVDA251219C00620000 | 2023-11-22 12:30PM EST | 2025-12-19 | 94.70 | 85.55 | 86.40 | 0.00 | - | 2 | 165 | 47.76% |
| NVDA260116C00620000 | 2023-11-28 12:14PM EST | 2026-01-16 | 87.50 | 87.80 | 88.70 | -7.92 | -8.30% | 6 | 56 | 47.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231201P00620000 | 2023-11-20 1:19PM EST | 2023-12-01 | 121.58 | 140.90 | 144.60 | 0.00 | - | 6 | 0 | 154.88% |
| NVDA231215P00620000 | 2023-10-06 1:44PM EST | 2023-12-15 | 164.21 | 168.95 | 170.75 | 0.00 | - | 2,328 | 0 | 170.45% |
| NVDA231222P00620000 | 2023-11-13 10:07AM EST | 2023-12-22 | 132.82 | 141.05 | 144.40 | 0.00 | - | 2 | 0 | 54.54% |
| NVDA231229P00620000 | 2023-11-28 10:02AM EST | 2023-12-29 | 142.25 | 140.35 | 144.75 | +5.88 | +4.31% | 2 | 2 | 60.41% |
| NVDA240119P00620000 | 2023-11-22 10:04AM EST | 2024-01-19 | 141.24 | 140.30 | 144.90 | 0.00 | - | 40 | 0 | 47.19% |
| NVDA240216P00620000 | 2023-11-28 11:01AM EST | 2024-02-16 | 142.49 | 137.70 | 147.40 | +13.32 | +10.31% | 8 | 17 | 44.20% |
| NVDA240315P00620000 | 2023-11-27 12:56PM EST | 2024-03-15 | 138.10 | 141.95 | 143.90 | 0.00 | - | 16 | 90 | 30.07% |
| NVDA240419P00620000 | 2023-11-27 3:40PM EST | 2024-04-19 | 139.00 | 142.20 | 146.10 | 0.00 | - | 7 | 26 | 30.84% |
| NVDA240517P00620000 | 2023-11-27 9:39AM EST | 2024-05-17 | 143.40 | 144.45 | 146.25 | 0.00 | - | 1 | 3 | 28.46% |
| NVDA240621P00620000 | 2023-11-08 10:21AM EST | 2024-06-21 | 169.28 | 146.75 | 149.15 | 0.00 | - | 2 | 36 | 29.80% |
| NVDA240920P00620000 | 2023-11-16 12:23PM EST | 2024-09-20 | 152.93 | 154.00 | 157.10 | 0.00 | - | 1 | 3 | 31.73% |
| NVDA241220P00620000 | 2023-08-30 11:55AM EST | 2024-12-20 | 167.25 | 196.65 | 203.10 | 0.00 | - | - | 1 | 52.02% |
| NVDA250117P00620000 | 2023-11-07 3:51PM EST | 2025-01-17 | 183.54 | 161.75 | 164.65 | 0.00 | - | 1 | 18 | 31.50% |
| NVDA250620P00620000 | 2023-10-12 10:28AM EST | 2025-06-20 | 184.32 | 176.85 | 178.40 | 0.00 | - | 7 | 9 | 33.47% |
| NVDA251219P00620000 | 2023-11-22 11:38AM EST | 2025-12-19 | 180.00 | 180.05 | 181.55 | 0.00 | - | 1 | 316 | 30.39% |
| NVDA260116P00620000 | 2023-11-20 3:17PM EST | 2026-01-16 | 182.00 | 180.95 | 182.40 | +8.76 | +5.06% | 1 | 6 | 30.17% |
