拍板:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208C00700000 | 2023-11-28 3:00PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,227 | 5,875 | 90.63% |
| NVDA231215C00700000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 42 | 18,559 | 68.75% |
| NVDA231222C00700000 | 2023-12-01 1:51PM EST | 2023-12-22 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 287 | 58.20% |
| NVDA231229C00700000 | 2023-12-01 12:53PM EST | 2023-12-29 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 7 | 275 | 51.37% |
| NVDA240105C00700000 | 2023-11-28 12:03PM EST | 2024-01-05 | 0.11 | 0.03 | 0.09 | 0.00 | - | 7 | 7 | 48.93% |
| NVDA240119C00700000 | 2023-12-01 2:59PM EST | 2024-01-19 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 159 | 6,469 | 42.04% |
| NVDA240216C00700000 | 2023-12-01 3:57PM EST | 2024-02-16 | 0.37 | 0.36 | 0.38 | -0.03 | -7.50% | 17 | 3,927 | 38.62% |
| NVDA240315C00700000 | 2023-12-01 3:49PM EST | 2024-03-15 | 1.36 | 1.34 | 1.39 | -0.11 | -7.48% | 186 | 2,110 | 40.03% |
| NVDA240419C00700000 | 2023-12-01 2:45PM EST | 2024-04-19 | 2.82 | 2.76 | 2.83 | -0.10 | -3.42% | 23 | 219 | 39.50% |
| NVDA240517C00700000 | 2023-12-01 11:02AM EST | 2024-05-17 | 4.35 | 4.30 | 4.45 | -0.05 | -1.14% | 9 | 1,676 | 39.69% |
| NVDA240621C00700000 | 2023-12-01 3:10PM EST | 2024-06-21 | 7.75 | 7.55 | 7.70 | -0.10 | -1.27% | 68 | 6,758 | 41.26% |
| NVDA240920C00700000 | 2023-12-01 3:55PM EST | 2024-09-20 | 16.10 | 15.90 | 16.10 | -0.20 | -1.23% | 34 | 502 | 42.58% |
| NVDA241220C00700000 | 2023-12-01 3:57PM EST | 2024-12-20 | 25.40 | 25.10 | 25.45 | -0.05 | -0.20% | 6 | 616 | 43.75% |
| NVDA250117C00700000 | 2023-12-01 2:09PM EST | 2025-01-17 | 27.84 | 27.45 | 27.85 | -0.21 | -0.75% | 23 | 2,017 | 43.74% |
| NVDA250620C00700000 | 2023-12-01 10:11AM EST | 2025-06-20 | 43.05 | 42.65 | 43.20 | -0.20 | -0.46% | 1 | 563 | 44.94% |
| NVDA251219C00700000 | 2023-12-01 1:56PM EST | 2025-12-19 | 60.08 | 59.25 | 60.10 | -0.42 | -0.69% | 2 | 821 | 45.85% |
| NVDA260116C00700000 | 2023-12-01 3:45PM EST | 2026-01-16 | 61.80 | 61.25 | 62.20 | -1.00 | -1.59% | 5 | 160 | 45.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA231208P00700000 | 2023-11-22 2:20PM EST | 2023-12-08 | 206.01 | 230.00 | 234.90 | 0.00 | - | 2 | 0 | 117.97% |
| NVDA231215P00700000 | 2023-11-30 12:46PM EST | 2023-12-15 | 231.95 | 231.35 | 235.85 | 0.00 | - | 1 | 0 | 111.28% |
| NVDA231222P00700000 | 2023-11-27 1:35PM EST | 2023-12-22 | 215.79 | 230.05 | 234.95 | 0.00 | - | 54 | 0 | 67.48% |
| NVDA231229P00700000 | 2023-11-21 11:52AM EST | 2023-12-29 | 204.57 | 229.95 | 234.85 | 0.00 | - | - | 0 | 52.34% |
| NVDA240105P00700000 | 2023-11-28 9:58AM EST | 2024-01-05 | 222.55 | 230.10 | 235.00 | +222.55 | - | - | 0 | 53.56% |
| NVDA240119P00700000 | 2023-11-21 11:56AM EST | 2024-01-19 | 203.99 | 229.00 | 236.00 | 0.00 | - | 2 | 0 | 70.91% |
| NVDA240216P00700000 | 2023-11-21 10:42AM EST | 2024-02-16 | 202.95 | 230.30 | 236.00 | 0.00 | - | 3 | 0 | 56.37% |
| NVDA240315P00700000 | 2023-11-17 3:27PM EST | 2024-03-15 | 206.45 | 231.05 | 234.95 | 0.00 | - | 2 | 0 | 44.97% |
| NVDA240419P00700000 | 2023-11-27 1:17PM EST | 2024-04-19 | 214.65 | 229.00 | 236.00 | 0.00 | - | 1 | 0 | 41.71% |
| NVDA240517P00700000 | 2023-10-11 9:43AM EST | 2024-05-17 | 236.50 | 226.55 | 229.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00700000 | 2023-11-24 10:21AM EST | 2024-06-21 | 219.00 | 230.70 | 234.10 | 0.00 | - | 1 | 0 | 30.02% |
| NVDA240920P00700000 | 2023-11-27 9:53AM EST | 2024-09-20 | 222.65 | 231.55 | 235.75 | 0.00 | - | 5 | 52 | 28.35% |
| NVDA241220P00700000 | 2023-11-30 1:59PM EST | 2024-12-20 | 237.00 | 234.65 | 236.90 | 0.00 | - | 1 | 37 | 26.40% |
| NVDA250117P00700000 | 2023-11-22 12:15PM EST | 2025-01-17 | 222.85 | 234.20 | 238.30 | 0.00 | - | 1 | 69 | 27.14% |
| NVDA250620P00700000 | 2023-11-28 3:25PM EST | 2025-06-20 | 235.70 | 240.55 | 245.30 | 0.00 | - | 2 | 1,038 | 28.65% |
| NVDA251219P00700000 | 2023-12-01 11:57AM EST | 2025-12-19 | 248.00 | 246.60 | 253.25 | +8.43 | +3.52% | 55 | 155 | 29.21% |
| NVDA260116P00700000 | 2023-11-24 9:33AM EST | 2026-01-16 | 237.20 | 246.90 | 250.70 | 0.00 | - | 1 | 4 | 27.41% |
