拍板:76.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00076000 | 2024-10-10 3:55PM EDT | 2024-10-18 | 58.30 | 57.75 | 59.00 | -0.45 | -0.77% | 19 | 1,282 | 200.59% |
| NVDA241025C00076000 | 2024-10-08 11:20AM EDT | 2024-10-25 | 56.00 | 57.85 | 59.25 | 0.00 | - | 2 | 4 | 162.21% |
| NVDA241115C00076000 | 2024-10-08 10:56AM EDT | 2024-11-15 | 57.20 | 58.20 | 59.45 | 0.00 | - | 1 | 920 | 68.75% |
| NVDA241220C00076000 | 2024-10-09 1:25PM EDT | 2024-12-20 | 57.10 | 59.75 | 60.15 | 0.00 | - | 6 | 2,659 | 87.77% |
| NVDA250117C00076000 | 2024-10-09 3:07PM EDT | 2025-01-17 | 58.26 | 60.15 | 60.80 | 0.00 | - | 8 | 4,437 | 81.23% |
| NVDA250221C00076000 | 2024-10-04 10:35AM EDT | 2025-02-21 | 49.92 | 60.35 | 61.75 | 0.00 | - | 3 | 365 | 75.42% |
| NVDA250321C00076000 | 2024-10-10 12:13PM EDT | 2025-03-21 | 62.20 | 61.25 | 62.55 | 0.00 | - | 78 | 2,534 | 75.24% |
| NVDA250620C00076000 | 2024-10-09 9:42AM EDT | 2025-06-20 | 61.55 | 63.25 | 64.50 | 0.00 | - | 1 | 7,349 | 70.80% |
| NVDA250919C00076000 | 2024-10-10 10:56AM EDT | 2025-09-19 | 65.84 | 65.40 | 66.60 | +0.09 | +0.14% | 1 | 5,802 | 69.32% |
| NVDA251219C00076000 | 2024-10-07 12:41PM EDT | 2025-12-19 | 62.95 | 66.70 | 68.40 | 0.00 | - | 1 | 2,082 | 66.86% |
| NVDA260116C00076000 | 2024-10-10 10:22AM EDT | 2026-01-16 | 67.20 | 67.40 | 68.65 | 0.00 | - | 2 | 1,582 | 66.32% |
| NVDA260618C00076000 | 2024-10-01 10:55AM EDT | 2026-06-18 | 55.95 | 70.30 | 71.60 | 0.00 | - | 5 | 415 | 65.30% |
| NVDA261218C00076000 | 2024-10-10 1:52PM EDT | 2026-12-18 | 74.02 | 73.45 | 75.05 | 0.00 | - | 20 | 572 | 64.82% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00076000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7,973 | 4,121 | 154.69% |
| NVDA241025P00076000 | 2024-10-11 2:31PM EDT | 2024-10-25 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 3,301 | 6,544 | 116.41% |
| NVDA241101P00076000 | 2024-10-11 2:21PM EDT | 2024-11-01 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 9,260 | 6,150 | 100.39% |
| NVDA241108P00076000 | 2024-10-11 10:05AM EDT | 2024-11-08 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 2,000 | 52 | 88.28% |
| NVDA241115P00076000 | 2024-10-11 9:55AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2,000 | 39,522 | 81.84% |
| NVDA241122P00076000 | 2024-10-08 1:03PM EDT | 2024-11-22 | 0.23 | 0.05 | 0.95 | 0.00 | - | 11 | 22 | 95.46% |
| NVDA241220P00076000 | 2024-10-11 12:05PM EDT | 2024-12-20 | 0.38 | 0.27 | 0.37 | -0.03 | -7.32% | 1 | 2,797 | 68.36% |
| NVDA250117P00076000 | 2024-10-10 1:08PM EDT | 2025-01-17 | 0.64 | 0.55 | 0.59 | 0.00 | - | 28 | 14,457 | 64.06% |
| NVDA250221P00076000 | 2024-10-10 11:01AM EDT | 2025-02-21 | 0.97 | 0.84 | 0.95 | 0.00 | - | 3 | 32,588 | 60.25% |
| NVDA250321P00076000 | 2024-10-11 11:33AM EDT | 2025-03-21 | 1.36 | 1.31 | 1.35 | -0.01 | -0.73% | 1 | 5,626 | 59.89% |
| NVDA250620P00076000 | 2024-10-11 12:56PM EDT | 2025-06-20 | 2.37 | 2.27 | 2.36 | -0.15 | -5.95% | 2 | 4,831 | 55.24% |
| NVDA250919P00076000 | 2024-10-07 3:03PM EDT | 2025-09-19 | 3.85 | 3.30 | 3.45 | 0.00 | - | 23 | 815 | 52.95% |
| NVDA251219P00076000 | 2024-10-09 11:38AM EDT | 2025-12-19 | 4.45 | 4.40 | 4.55 | 0.00 | - | 9 | 433 | 51.64% |
| NVDA260116P00076000 | 2024-10-11 2:32PM EDT | 2026-01-16 | 4.80 | 4.70 | 4.85 | 0.00 | - | 8 | 3,121 | 51.20% |
| NVDA260618P00076000 | 2024-10-10 11:04AM EDT | 2026-06-18 | 6.41 | 6.40 | 6.55 | 0.00 | - | 1 | 14,532 | 49.88% |
| NVDA261218P00076000 | 2024-10-10 11:09AM EDT | 2026-12-18 | 8.15 | 8.15 | 8.35 | 0.00 | - | 1 | 2,795 | 48.35% |
