拍板:117.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00117000 | 2024-09-10 12:03PM EDT | 2024-09-13 | 0.08 | 0.08 | 0.09 | -0.05 | -35.71% | 5,279 | 12,073 | 53.91% |
| NVDA240920C00117000 | 2024-09-10 12:03PM EDT | 2024-09-20 | 0.66 | 0.69 | 0.70 | -0.26 | -28.26% | 1,817 | 12,208 | 53.42% |
| NVDA240927C00117000 | 2024-09-10 11:56AM EDT | 2024-09-27 | 1.43 | 1.35 | 1.37 | -0.20 | -12.27% | 427 | 3,027 | 52.73% |
| NVDA241004C00117000 | 2024-09-10 11:52AM EDT | 2024-10-04 | 2.17 | 2.04 | 2.07 | -0.14 | -6.06% | 122 | 939 | 53.04% |
| NVDA241011C00117000 | 2024-09-10 12:00PM EDT | 2024-10-11 | 2.62 | 2.60 | 2.65 | -0.38 | -12.67% | 104 | 355 | 52.44% |
| NVDA241018C00117000 | 2024-09-10 12:01PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.30 | -0.31 | -8.59% | 303 | 8,514 | 52.98% |
| NVDA241025C00117000 | 2024-09-10 10:48AM EDT | 2024-10-25 | 4.05 | 3.75 | 3.85 | +0.05 | +1.25% | 204 | 125 | 52.72% |
| NVDA241115C00117000 | 2024-09-10 11:51AM EDT | 2024-11-15 | 5.85 | 5.60 | 5.65 | -0.15 | -2.50% | 151 | 2,838 | 54.58% |
| NVDA241220C00117000 | 2024-09-10 11:53AM EDT | 2024-12-20 | 8.65 | 8.40 | 8.45 | +0.05 | +0.58% | 29 | 2,978 | 57.23% |
| NVDA250117C00117000 | 2024-09-10 10:29AM EDT | 2025-01-17 | 10.41 | 9.50 | 9.60 | +0.51 | +5.15% | 79 | 6,001 | 55.23% |
| NVDA250221C00117000 | 2024-09-10 11:38AM EDT | 2025-02-21 | 12.20 | 11.35 | 11.45 | +0.37 | +3.13% | 31 | 827 | 55.60% |
| NVDA250620C00117000 | 2024-09-09 10:51AM EDT | 2025-06-20 | 17.95 | 16.65 | 16.80 | +1.74 | +10.73% | 1 | 1,948 | 56.72% |
| NVDA251219C00117000 | 2024-09-09 9:49AM EDT | 2025-12-19 | 23.00 | 23.00 | 23.15 | 0.00 | - | 1 | 371 | 57.71% |
| NVDA260116C00117000 | 2024-09-10 9:43AM EDT | 2026-01-16 | 25.05 | 23.75 | 23.90 | +2.85 | +12.84% | 3 | 1,632 | 57.60% |
| NVDA260618C00117000 | 2024-09-09 1:58PM EDT | 2026-06-18 | 28.05 | 27.70 | 28.10 | 0.00 | - | 5 | 268 | 57.77% |
| NVDA261218C00117000 | 2024-09-09 9:31AM EDT | 2026-12-18 | 32.75 | 32.20 | 32.50 | 0.00 | - | 1 | 1,296 | 58.31% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00117000 | 2024-09-10 11:58AM EDT | 2024-09-13 | 11.63 | 11.95 | 12.05 | +0.95 | +8.90% | 549 | 2,364 | 83.59% |
| NVDA240920P00117000 | 2024-09-10 12:00PM EDT | 2024-09-20 | 12.25 | 12.25 | 12.35 | +0.92 | +8.12% | 554 | 11,589 | 57.52% |
| NVDA240927P00117000 | 2024-09-10 11:01AM EDT | 2024-09-27 | 11.45 | 13.05 | 13.15 | -1.05 | -8.40% | 35 | 925 | 57.28% |
| NVDA241004P00117000 | 2024-09-10 10:45AM EDT | 2024-10-04 | 12.16 | 13.40 | 13.50 | -0.89 | -6.82% | 52 | 368 | 52.69% |
| NVDA241011P00117000 | 2024-09-10 11:02AM EDT | 2024-10-11 | 12.67 | 14.05 | 14.25 | -0.68 | -5.09% | 65 | 301 | 53.39% |
| NVDA241018P00117000 | 2024-09-10 11:35AM EDT | 2024-10-18 | 13.01 | 14.40 | 14.50 | -0.94 | -6.74% | 52 | 4,791 | 50.90% |
| NVDA241025P00117000 | 2024-09-09 12:05PM EDT | 2024-10-25 | 13.42 | 14.85 | 14.95 | -1.38 | -9.32% | 3 | 33 | 50.29% |
| NVDA241115P00117000 | 2024-09-10 11:50AM EDT | 2024-11-15 | 15.60 | 16.25 | 16.35 | +0.20 | +1.30% | 318 | 3,029 | 50.17% |
| NVDA241220P00117000 | 2024-09-10 11:03AM EDT | 2024-12-20 | 17.60 | 18.55 | 18.65 | -0.90 | -4.86% | 78 | 1,682 | 51.49% |
| NVDA250117P00117000 | 2024-09-10 11:55AM EDT | 2025-01-17 | 19.10 | 19.45 | 19.55 | -0.20 | -1.04% | 3 | 5,412 | 49.48% |
| NVDA250221P00117000 | 2024-09-10 11:25AM EDT | 2025-02-21 | 19.65 | 20.75 | 20.85 | -1.20 | -5.76% | 10 | 488 | 48.58% |
| NVDA250620P00117000 | 2024-09-06 10:54AM EDT | 2025-06-20 | 26.15 | 24.65 | 24.80 | 0.00 | - | 12 | 1,027 | 47.72% |
| NVDA251219P00117000 | 2024-09-10 10:12AM EDT | 2025-12-19 | 28.25 | 29.15 | 29.35 | +0.05 | +0.18% | 1 | 234 | 46.83% |
| NVDA260116P00117000 | 2024-09-06 3:48PM EDT | 2026-01-16 | 30.59 | 29.55 | 29.70 | 0.00 | - | 126 | 841 | 46.20% |
| NVDA260618P00117000 | 2024-09-03 1:54PM EDT | 2026-06-18 | 30.10 | 32.30 | 32.75 | 0.00 | - | 2 | 42 | 45.85% |
| NVDA261218P00117000 | 2024-09-06 12:52PM EDT | 2026-12-18 | 36.74 | 34.90 | 35.50 | 0.00 | - | 105 | 235 | 44.87% |
