認購期權範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815C00050000 | 2024-09-27 2:35PM EDT | 50.00 | 73.00 | 76.55 | 79.15 | 0.00 | - | 1 | 137 | 79.99% |
| NVDA250815C00055000 | 2024-10-03 9:44AM EDT | 55.00 | 71.25 | 71.55 | 74.85 | 0.00 | - | 4 | 26 | 75.24% |
| NVDA250815C00060000 | 2024-09-26 1:20PM EDT | 60.00 | 65.60 | 67.35 | 70.20 | 0.00 | - | 3 | 77 | 72.07% |
| NVDA250815C00065000 | 2024-10-02 12:18PM EDT | 65.00 | 64.05 | 63.00 | 66.15 | +5.20 | +8.84% | 3 | 42 | 69.96% |
| NVDA250815C00070000 | 2024-10-04 2:37PM EDT | 70.00 | 60.10 | 59.40 | 61.35 | +2.10 | +3.62% | 1,418 | 3,327 | 67.52% |
| NVDA250815C00075000 | 2024-10-02 11:18AM EDT | 75.00 | 51.10 | 55.80 | 57.15 | 0.00 | - | 1 | 244 | 66.10% |
| NVDA250815C00080000 | 2024-10-04 11:11AM EDT | 80.00 | 52.33 | 51.80 | 53.00 | +1.74 | +3.44% | 31 | 1,455 | 63.61% |
| NVDA250815C00085000 | 2024-10-04 11:12AM EDT | 85.00 | 47.85 | 48.05 | 49.15 | +1.31 | +2.81% | 2 | 90 | 61.88% |
| NVDA250815C00090000 | 2024-10-04 3:58PM EDT | 90.00 | 45.10 | 44.80 | 45.25 | +2.25 | +5.25% | 17 | 306 | 60.56% |
| NVDA250815C00095000 | 2024-10-04 9:30AM EDT | 95.00 | 41.65 | 41.45 | 41.75 | +1.45 | +3.61% | 1 | 382 | 59.33% |
| NVDA250815C00100000 | 2024-10-04 9:38AM EDT | 100.00 | 38.50 | 38.20 | 38.60 | +1.82 | +4.96% | 13 | 850 | 58.37% |
| NVDA250815C00105000 | 2024-10-04 1:24PM EDT | 105.00 | 35.07 | 35.20 | 35.60 | +1.47 | +4.38% | 15 | 1,075 | 57.57% |
| NVDA250815C00110000 | 2024-10-04 2:24PM EDT | 110.00 | 32.58 | 32.35 | 32.75 | +1.33 | +4.26% | 22 | 1,398 | 56.78% |
| NVDA250815C00115000 | 2024-10-04 3:47PM EDT | 115.00 | 29.75 | 29.70 | 30.10 | +1.65 | +5.87% | 15 | 1,409 | 56.12% |
| NVDA250815C00120000 | 2024-10-04 3:57PM EDT | 120.00 | 27.49 | 27.35 | 27.60 | +1.44 | +5.53% | 48 | 4,185 | 55.64% |
| NVDA250815C00125000 | 2024-10-04 3:39PM EDT | 125.00 | 24.95 | 24.95 | 25.25 | +1.05 | +4.39% | 196 | 3,631 | 54.95% |
| NVDA250815C00130000 | 2024-10-04 3:51PM EDT | 130.00 | 23.00 | 22.85 | 23.10 | +1.05 | +4.78% | 148 | 3,849 | 54.50% |
| NVDA250815C00135000 | 2024-10-04 3:46PM EDT | 135.00 | 20.88 | 20.90 | 21.15 | +0.73 | +3.62% | 82 | 1,306 | 54.13% |
| NVDA250815C00140000 | 2024-10-04 1:55PM EDT | 140.00 | 18.85 | 19.10 | 19.35 | +0.45 | +2.45% | 8 | 4,973 | 53.80% |
| NVDA250815C00145000 | 2024-10-04 2:25PM EDT | 145.00 | 17.35 | 17.40 | 17.65 | +0.70 | +4.20% | 1 | 1,174 | 53.41% |
| NVDA250815C00150000 | 2024-10-04 3:16PM EDT | 150.00 | 16.08 | 15.90 | 16.15 | +0.83 | +5.44% | 135 | 6,074 | 53.19% |
| NVDA250815C00155000 | 2024-10-04 9:36AM EDT | 155.00 | 13.95 | 14.50 | 14.75 | 0.00 | - | 12 | 911 | 52.95% |
| NVDA250815C00160000 | 2024-10-04 3:32PM EDT | 160.00 | 13.25 | 13.25 | 13.45 | +0.44 | +3.43% | 26 | 1,421 | 52.74% |
| NVDA250815C00165000 | 2024-10-04 3:54PM EDT | 165.00 | 12.21 | 12.05 | 12.30 | +0.81 | +7.11% | 250 | 282 | 52.54% |
| NVDA250815C00170000 | 2024-10-04 9:40AM EDT | 170.00 | 10.97 | 11.00 | 11.20 | +0.42 | +3.98% | 1 | 5,606 | 52.35% |
| NVDA250815C00175000 | 2024-10-04 3:54PM EDT | 175.00 | 10.13 | 10.05 | 10.25 | +0.47 | +4.87% | 25 | 394 | 52.26% |
| NVDA250815C00180000 | 2024-10-04 11:47AM EDT | 180.00 | 9.03 | 9.15 | 9.35 | +0.23 | +2.61% | 1 | 632 | 52.09% |
| NVDA250815C00185000 | 2024-10-03 3:44PM EDT | 185.00 | 8.00 | 8.35 | 8.55 | 0.00 | - | 21 | 246 | 52.00% |
| NVDA250815C00190000 | 2024-10-03 1:17PM EDT | 190.00 | 7.20 | 7.60 | 7.80 | 0.00 | - | 13 | 256 | 51.86% |
| NVDA250815C00195000 | 2024-10-04 3:51PM EDT | 195.00 | 7.05 | 7.00 | 7.15 | +0.40 | +6.02% | 10 | 557 | 51.89% |
認沽盤範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815P00050000 | 2024-10-03 11:33AM EDT | 50.00 | 0.83 | 0.81 | 0.90 | -0.03 | -3.49% | 11 | 1,838 | 59.50% |
| NVDA250815P00055000 | 2024-10-03 3:43PM EDT | 55.00 | 1.18 | 1.08 | 1.17 | 0.00 | - | 13 | 1,448 | 57.15% |
| NVDA250815P00060000 | 2024-10-04 11:58AM EDT | 60.00 | 1.48 | 1.43 | 1.51 | -0.23 | -13.45% | 3 | 808 | 55.13% |
| NVDA250815P00065000 | 2024-10-04 12:48PM EDT | 65.00 | 1.94 | 1.89 | 1.97 | -0.14 | -6.73% | 2 | 1,395 | 53.55% |
| NVDA250815P00070000 | 2024-10-02 11:30AM EDT | 70.00 | 2.96 | 2.47 | 2.57 | 0.00 | - | 3 | 5,624 | 52.27% |
| NVDA250815P00075000 | 2024-10-04 3:44PM EDT | 75.00 | 3.22 | 3.15 | 3.30 | -0.28 | -8.00% | 7 | 4,272 | 51.04% |
| NVDA250815P00080000 | 2024-10-04 1:45PM EDT | 80.00 | 4.20 | 4.05 | 4.20 | -0.29 | -6.46% | 7 | 6,552 | 50.17% |
| NVDA250815P00085000 | 2024-10-04 3:14PM EDT | 85.00 | 5.25 | 5.15 | 5.30 | -0.27 | -4.89% | 4 | 8,276 | 49.79% |
| NVDA250815P00090000 | 2024-10-04 3:14PM EDT | 90.00 | 6.50 | 6.35 | 6.55 | -0.46 | -6.61% | 36 | 11,335 | 49.04% |
| NVDA250815P00095000 | 2024-10-04 3:32PM EDT | 95.00 | 7.90 | 7.80 | 7.95 | -0.57 | -6.73% | 49 | 4,877 | 48.24% |
| NVDA250815P00100000 | 2024-10-04 3:54PM EDT | 100.00 | 9.45 | 9.40 | 9.60 | -0.85 | -8.25% | 36 | 5,514 | 47.67% |
| NVDA250815P00105000 | 2024-10-04 3:44PM EDT | 105.00 | 11.37 | 11.25 | 11.45 | -1.68 | -12.87% | 6 | 1,475 | 47.14% |
| NVDA250815P00110000 | 2024-10-04 3:31PM EDT | 110.00 | 13.43 | 13.30 | 13.45 | -0.62 | -4.41% | 613 | 8,348 | 46.52% |
| NVDA250815P00115000 | 2024-10-04 3:56PM EDT | 115.00 | 15.52 | 15.45 | 15.70 | -1.13 | -6.79% | 42 | 6,697 | 46.06% |
| NVDA250815P00120000 | 2024-10-04 3:08PM EDT | 120.00 | 17.95 | 17.85 | 18.10 | -1.15 | -6.02% | 36 | 3,786 | 45.52% |
| NVDA250815P00125000 | 2024-10-04 3:56PM EDT | 125.00 | 20.50 | 20.45 | 20.75 | -1.35 | -6.18% | 200 | 4,927 | 45.13% |
| NVDA250815P00130000 | 2024-10-04 1:46PM EDT | 130.00 | 23.60 | 23.20 | 23.50 | -1.15 | -4.65% | 25 | 2,095 | 44.57% |
| NVDA250815P00135000 | 2024-10-04 12:58PM EDT | 135.00 | 26.60 | 26.15 | 26.90 | -1.25 | -4.49% | 202 | 249 | 45.04% |
| NVDA250815P00140000 | 2024-10-03 2:05PM EDT | 140.00 | 30.08 | 29.30 | 29.60 | -0.42 | -1.38% | 1 | 212 | 43.64% |
| NVDA250815P00145000 | 2024-10-04 11:35AM EDT | 145.00 | 33.55 | 32.55 | 32.90 | -3.47 | -9.37% | 1 | 69 | 43.19% |
| NVDA250815P00150000 | 2024-10-03 9:50AM EDT | 150.00 | 37.56 | 36.00 | 36.30 | 0.00 | - | 4 | 68 | 42.63% |
| NVDA250815P00155000 | 2024-09-16 1:14PM EDT | 155.00 | 46.25 | 39.55 | 39.90 | 0.00 | - | 270 | 302 | 42.18% |
| NVDA250815P00160000 | 2024-09-26 9:44AM EDT | 160.00 | 42.90 | 41.60 | 45.00 | 0.00 | - | 2 | 44 | 44.95% |
| NVDA250815P00165000 | 2024-09-30 9:41AM EDT | 165.00 | 50.50 | 45.40 | 49.35 | 0.00 | - | 1 | 6 | 45.80% |
| NVDA250815P00170000 | 2024-09-17 3:45PM EDT | 170.00 | 59.15 | 50.45 | 52.40 | 0.00 | - | 156 | 156 | 43.22% |
| NVDA250815P00175000 | 2024-09-23 3:14PM EDT | 175.00 | 61.75 | 53.50 | 57.40 | 0.00 | - | 24 | 54 | 45.28% |
| NVDA250815P00180000 | 2024-09-26 2:03PM EDT | 180.00 | 61.15 | 57.65 | 61.45 | 0.00 | - | 1 | 5 | 44.71% |
| NVDA250815P00185000 | 2024-09-30 10:43AM EDT | 185.00 | 68.00 | 62.00 | 64.35 | 0.00 | - | 22 | 22 | 40.41% |
| NVDA250815P00190000 | 2024-09-04 11:43AM EDT | 190.00 | 83.05 | 66.40 | 70.10 | 0.00 | - | 19 | 1 | 44.40% |
| NVDA250815P00195000 | 2024-09-06 3:07PM EDT | 195.00 | 92.30 | 70.95 | 74.45 | 0.00 | - | 101 | 99 | 43.99% |
