認購期權範圍2025年4月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250417C00050000 | 2024-10-03 1:58PM EDT | 50.00 | 74.87 | 76.00 | 78.00 | 0.00 | - | 2 | 1 | 92.70% |
| NVDA250417C00055000 | 2024-09-27 3:13PM EDT | 55.00 | 67.50 | 71.30 | 72.90 | 0.00 | - | 5 | 24 | 85.28% |
| NVDA250417C00060000 | 2024-10-03 9:36AM EDT | 60.00 | 63.65 | 66.65 | 68.20 | 0.00 | - | 3 | 16 | 80.54% |
| NVDA250417C00065000 | 2024-10-03 11:58AM EDT | 65.00 | 61.00 | 62.00 | 63.60 | 0.00 | - | 13 | 38 | 76.22% |
| NVDA250417C00070000 | 2024-10-02 3:34PM EDT | 70.00 | 52.69 | 57.50 | 59.05 | 0.00 | - | 4 | 72 | 72.56% |
| NVDA250417C00075000 | 2024-10-04 12:36PM EDT | 75.00 | 53.15 | 53.20 | 54.50 | +1.35 | +2.61% | 4 | 58 | 69.35% |
| NVDA250417C00080000 | 2024-10-04 2:29PM EDT | 80.00 | 49.35 | 49.10 | 50.15 | +2.15 | +4.56% | 6 | 827 | 66.97% |
| NVDA250417C00085000 | 2024-10-04 9:36AM EDT | 85.00 | 44.70 | 44.70 | 45.75 | +1.09 | +2.50% | 2 | 509 | 63.34% |
| NVDA250417C00090000 | 2024-10-04 11:27AM EDT | 90.00 | 40.45 | 40.95 | 41.75 | +0.65 | +1.63% | 105 | 144 | 61.84% |
| NVDA250417C00095000 | 2024-10-03 2:54PM EDT | 95.00 | 35.93 | 37.60 | 37.85 | 0.00 | - | 9 | 138 | 60.77% |
| NVDA250417C00100000 | 2024-10-04 3:57PM EDT | 100.00 | 34.40 | 34.05 | 34.35 | +1.90 | +5.85% | 316 | 1,179 | 59.47% |
| NVDA250417C00105000 | 2024-10-04 3:41PM EDT | 105.00 | 31.00 | 30.75 | 31.00 | +1.40 | +4.73% | 59 | 297 | 58.30% |
| NVDA250417C00110000 | 2024-10-04 3:44PM EDT | 110.00 | 27.65 | 27.70 | 27.95 | +1.40 | +5.33% | 101 | 1,644 | 57.45% |
| NVDA250417C00115000 | 2024-10-04 3:24PM EDT | 115.00 | 25.00 | 24.80 | 25.10 | +1.00 | +4.17% | 81 | 910 | 56.57% |
| NVDA250417C00120000 | 2024-10-04 3:58PM EDT | 120.00 | 22.39 | 22.20 | 22.40 | +1.19 | +5.61% | 632 | 2,295 | 55.81% |
| NVDA250417C00125000 | 2024-10-04 3:50PM EDT | 125.00 | 19.90 | 19.80 | 20.00 | +0.85 | +4.46% | 120 | 1,844 | 55.23% |
| NVDA250417C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 17.70 | 17.60 | 17.80 | +0.85 | +5.04% | 64 | 2,571 | 54.68% |
| NVDA250417C00135000 | 2024-10-04 3:36PM EDT | 135.00 | 15.60 | 15.60 | 15.80 | +0.75 | +5.05% | 91 | 1,213 | 54.19% |
| NVDA250417C00140000 | 2024-10-04 3:57PM EDT | 140.00 | 13.92 | 13.80 | 14.00 | +0.67 | +5.06% | 168 | 1,932 | 53.78% |
| NVDA250417C00145000 | 2024-10-04 2:32PM EDT | 145.00 | 12.20 | 12.20 | 12.35 | +0.59 | +5.08% | 104 | 850 | 53.39% |
| NVDA250417C00150000 | 2024-10-04 3:30PM EDT | 150.00 | 10.80 | 10.80 | 10.90 | +0.43 | +4.15% | 133 | 1,537 | 53.14% |
| NVDA250417C00155000 | 2024-10-04 3:46PM EDT | 155.00 | 9.44 | 9.45 | 9.60 | +0.43 | +4.77% | 183 | 2,531 | 52.77% |
| NVDA250417C00160000 | 2024-10-04 3:54PM EDT | 160.00 | 8.40 | 8.30 | 8.45 | +0.45 | +5.66% | 115 | 509 | 52.51% |
| NVDA250417C00165000 | 2024-10-04 3:46PM EDT | 165.00 | 7.28 | 7.30 | 7.45 | +0.28 | +4.00% | 28 | 293 | 52.35% |
| NVDA250417C00170000 | 2024-10-04 3:49PM EDT | 170.00 | 6.44 | 6.40 | 6.55 | +0.29 | +4.72% | 14 | 3,298 | 52.17% |
| NVDA250417C00175000 | 2024-10-04 1:50PM EDT | 175.00 | 5.55 | 5.60 | 5.75 | +0.05 | +0.91% | 55 | 279 | 51.98% |
| NVDA250417C00180000 | 2024-10-04 2:57PM EDT | 180.00 | 4.93 | 4.90 | 5.05 | +0.23 | +4.89% | 12 | 283 | 51.84% |
| NVDA250417C00185000 | 2024-10-03 3:51PM EDT | 185.00 | 4.20 | 4.30 | 4.45 | 0.00 | - | 7 | 137 | 51.77% |
| NVDA250417C00190000 | 2024-10-03 3:12PM EDT | 190.00 | 3.80 | 3.80 | 3.90 | +0.15 | +4.11% | 49 | 93 | 51.73% |
| NVDA250417C00195000 | 2024-10-03 3:56PM EDT | 195.00 | 3.25 | 3.30 | 3.45 | 0.00 | - | 65 | 487 | 51.64% |
| NVDA250417C00200000 | 2024-10-04 3:49PM EDT | 200.00 | 2.95 | 2.93 | 3.05 | +0.11 | +3.87% | 42 | 217 | 51.72% |
| NVDA250417C00210000 | 2024-10-04 10:04AM EDT | 210.00 | 2.26 | 2.30 | 2.35 | +0.04 | +1.80% | 21 | 355 | 51.73% |
| NVDA250417C00220000 | 2024-10-04 3:50PM EDT | 220.00 | 1.82 | 1.81 | 1.87 | +0.10 | +5.81% | 80 | 96 | 51.94% |
| NVDA250417C00230000 | 2024-10-03 11:12AM EDT | 230.00 | 1.36 | 1.41 | 1.52 | 0.00 | - | 1 | 11 | 52.20% |
| NVDA250417C00240000 | 2024-10-04 12:51PM EDT | 240.00 | 1.14 | 1.14 | 1.19 | +0.01 | +0.88% | 2 | 497 | 52.38% |
認沽盤範圍2025年4月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250417P00050000 | 2024-10-03 9:41AM EDT | 50.00 | 0.45 | 0.41 | 0.46 | 0.00 | - | 11 | 73 | 66.75% |
| NVDA250417P00055000 | 2024-10-03 9:42AM EDT | 55.00 | 0.59 | 0.56 | 0.61 | 0.00 | - | 10 | 247 | 63.67% |
| NVDA250417P00060000 | 2024-10-03 3:38PM EDT | 60.00 | 0.77 | 0.76 | 0.80 | -0.09 | -10.47% | 1 | 243 | 60.99% |
| NVDA250417P00065000 | 2024-10-02 11:30AM EDT | 65.00 | 1.23 | 1.01 | 1.05 | 0.00 | - | 50 | 699 | 58.50% |
| NVDA250417P00070000 | 2024-10-04 3:30PM EDT | 70.00 | 1.37 | 1.36 | 1.41 | -0.10 | -6.80% | 2,855 | 3,472 | 56.63% |
| NVDA250417P00075000 | 2024-10-04 11:21AM EDT | 75.00 | 1.93 | 1.80 | 1.85 | -0.24 | -11.06% | 6 | 2,495 | 54.82% |
| NVDA250417P00080000 | 2024-10-04 3:48PM EDT | 80.00 | 2.45 | 2.38 | 2.46 | -0.21 | -7.89% | 241 | 15,091 | 53.46% |
| NVDA250417P00085000 | 2024-10-04 3:51PM EDT | 85.00 | 3.20 | 3.15 | 3.25 | -0.40 | -11.11% | 53 | 2,405 | 52.44% |
| NVDA250417P00090000 | 2024-10-04 3:51PM EDT | 90.00 | 4.14 | 4.10 | 4.20 | -0.51 | -10.97% | 65 | 12,666 | 51.49% |
| NVDA250417P00095000 | 2024-10-04 1:30PM EDT | 95.00 | 5.45 | 5.25 | 5.35 | -0.45 | -7.63% | 694 | 6,818 | 50.65% |
| NVDA250417P00100000 | 2024-10-04 3:44PM EDT | 100.00 | 6.68 | 6.60 | 6.70 | -0.52 | -7.22% | 49 | 13,577 | 50.02% |
| NVDA250417P00105000 | 2024-10-04 3:41PM EDT | 105.00 | 8.27 | 8.15 | 8.30 | -0.83 | -9.12% | 157 | 7,569 | 49.35% |
| NVDA250417P00110000 | 2024-10-04 3:29PM EDT | 110.00 | 10.12 | 10.00 | 10.10 | -0.68 | -6.30% | 1,014 | 796 | 48.62% |
| NVDA250417P00115000 | 2024-10-04 3:57PM EDT | 115.00 | 12.08 | 12.05 | 12.20 | -0.87 | -6.72% | 116 | 836 | 48.13% |
| NVDA250417P00120000 | 2024-10-04 3:57PM EDT | 120.00 | 14.35 | 14.30 | 14.50 | -1.30 | -8.31% | 228 | 1,628 | 47.55% |
| NVDA250417P00125000 | 2024-10-04 3:48PM EDT | 125.00 | 17.00 | 16.80 | 17.00 | -1.20 | -6.59% | 2 | 636 | 46.90% |
| NVDA250417P00130000 | 2024-10-04 3:20PM EDT | 130.00 | 19.85 | 19.50 | 19.75 | -1.40 | -6.59% | 48 | 2,436 | 46.34% |
| NVDA250417P00135000 | 2024-10-04 1:12PM EDT | 135.00 | 23.02 | 22.20 | 22.85 | -3.15 | -12.04% | 21 | 181 | 46.14% |
| NVDA250417P00140000 | 2024-10-04 3:05PM EDT | 140.00 | 26.02 | 25.60 | 26.00 | -3.88 | -12.98% | 3 | 149 | 45.52% |
| NVDA250417P00145000 | 2024-10-03 1:28PM EDT | 145.00 | 30.65 | 28.65 | 29.45 | 0.00 | - | 15 | 74 | 45.19% |
| NVDA250417P00150000 | 2024-10-02 12:42PM EDT | 150.00 | 36.78 | 32.40 | 32.95 | 0.00 | - | 49 | 75 | 44.48% |
| NVDA250417P00155000 | 2024-10-03 2:47PM EDT | 155.00 | 38.13 | 35.85 | 36.95 | 0.00 | - | 10 | 41 | 44.77% |
| NVDA250417P00160000 | 2024-10-04 1:20PM EDT | 160.00 | 40.75 | 39.60 | 40.75 | -1.36 | -3.23% | 8 | 43 | 43.96% |
| NVDA250417P00170000 | 2024-09-24 9:36AM EDT | 170.00 | 54.60 | 47.70 | 49.05 | 0.00 | - | 1 | 38 | 43.29% |
| NVDA250417P00175000 | 2024-10-02 12:59PM EDT | 175.00 | 58.35 | 52.15 | 53.30 | 0.00 | - | 2 | 2 | 42.65% |
| NVDA250417P00180000 | 2024-10-04 9:41AM EDT | 180.00 | 57.65 | 56.75 | 57.70 | -2.00 | -3.35% | 5 | 10 | 42.17% |
| NVDA250417P00190000 | 2024-10-04 2:50PM EDT | 190.00 | 66.50 | 65.50 | 66.80 | -1.70 | -2.49% | 4 | 4 | 41.39% |
| NVDA250417P00195000 | 2024-10-04 2:50PM EDT | 195.00 | 71.15 | 70.25 | 71.35 | -5.80 | -7.54% | 39 | 3 | 40.26% |
