拍板:100.00
認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00100000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 13.26 | 13.15 | 13.75 | +0.11 | +0.84% | 841 | 14,088 | 65.43% |
| NVDA240809C00100000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 13.90 | 13.90 | 14.45 | -0.45 | -3.14% | 328 | 770 | 63.23% |
| NVDA240816C00100000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 14.75 | 14.70 | 15.20 | -0.03 | -0.20% | 1,989 | 116,229 | 63.04% |
| NVDA240823C00100000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 15.00 | 15.25 | 15.70 | 0.00 | - | 267 | 895 | 60.62% |
| NVDA240830C00100000 | 2024-07-26 3:26PM EDT | 2024-08-30 | 17.10 | 17.10 | 17.55 | -0.05 | -0.29% | 875 | 2,640 | 71.53% |
| NVDA240920C00100000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 18.55 | 18.70 | 19.00 | +0.12 | +0.65% | 2,412 | 57,842 | 67.08% |
| NVDA241018C00100000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 19.80 | 20.20 | 20.45 | -0.12 | -0.60% | 173 | 8,196 | 62.82% |
| NVDA241115C00100000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 21.40 | 21.55 | 22.00 | -2.07 | -8.82% | 214 | 8,721 | 61.13% |
| NVDA241220C00100000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 23.40 | 23.70 | 24.00 | -0.35 | -1.47% | 345 | 22,955 | 61.65% |
| NVDA250117C00100000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 24.60 | 24.80 | 25.10 | -0.08 | -0.32% | 1,378 | 50,794 | 60.50% |
| NVDA250221C00100000 | 2024-07-26 3:12PM EDT | 2025-02-21 | 25.97 | 26.10 | 26.65 | -1.17 | -4.31% | 20 | 3,805 | 59.95% |
| NVDA250321C00100000 | 2024-07-26 2:35PM EDT | 2025-03-21 | 27.41 | 27.45 | 27.80 | -0.14 | -0.51% | 142 | 9,361 | 60.19% |
| NVDA250620C00100000 | 2024-07-26 3:48PM EDT | 2025-06-20 | 30.92 | 30.70 | 31.15 | -0.58 | -1.84% | 257 | 26,746 | 59.91% |
| NVDA250919C00100000 | 2024-07-26 3:16PM EDT | 2025-09-19 | 33.70 | 33.50 | 34.25 | -0.10 | -0.30% | 205 | 2,479 | 59.96% |
| NVDA251219C00100000 | 2024-07-25 3:53PM EDT | 2025-12-19 | 36.00 | 36.40 | 36.95 | -1.05 | -2.83% | 20 | 10,317 | 60.36% |
| NVDA260116C00100000 | 2024-07-26 3:44PM EDT | 2026-01-16 | 37.20 | 37.00 | 37.60 | +0.20 | +0.54% | 143 | 25,185 | 60.08% |
| NVDA260618C00100000 | 2024-07-26 2:46PM EDT | 2026-06-18 | 41.00 | 40.75 | 41.65 | -1.40 | -3.30% | 41 | 8,674 | 60.32% |
| NVDA261218C00100000 | 2024-07-26 2:53PM EDT | 2026-12-18 | 44.80 | 44.75 | 45.85 | -0.20 | -0.44% | 160 | 21,129 | 60.59% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00100000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.42 | 0.41 | 0.43 | -0.22 | -34.38% | 26,088 | 68,854 | 66.70% |
| NVDA240809P00100000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.97 | 0.95 | 1.03 | -0.26 | -21.14% | 6,668 | 12,185 | 60.74% |
| NVDA240816P00100000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.47 | 1.47 | 1.51 | -0.33 | -18.33% | 43,923 | 135,867 | 57.37% |
| NVDA240823P00100000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.98 | 1.92 | 1.99 | -0.32 | -13.91% | 2,053 | 35,815 | 55.37% |
| NVDA240830P00100000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 3.72 | 3.55 | 3.75 | -0.36 | -8.82% | 1,207 | 7,193 | 65.99% |
| NVDA240920P00100000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 4.80 | 4.75 | 4.85 | -0.40 | -7.69% | 1,657 | 50,496 | 60.30% |
| NVDA241018P00100000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 6.03 | 5.75 | 5.95 | -0.22 | -3.52% | 655 | 25,966 | 55.12% |
| NVDA241115P00100000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 7.05 | 6.90 | 7.05 | -0.35 | -4.73% | 1,493 | 19,082 | 53.05% |
| NVDA241220P00100000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 8.60 | 8.40 | 8.55 | -0.35 | -3.91% | 586 | 47,794 | 52.41% |
| NVDA250117P00100000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 9.27 | 9.10 | 9.25 | -0.33 | -3.44% | 603 | 32,757 | 50.61% |
| NVDA250221P00100000 | 2024-07-26 2:02PM EDT | 2025-02-21 | 10.40 | 10.05 | 10.30 | +0.30 | +2.97% | 383 | 14,744 | 49.96% |
| NVDA250321P00100000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 11.39 | 10.95 | 11.15 | -0.09 | -0.78% | 1,578 | 23,904 | 49.59% |
| NVDA250620P00100000 | 2024-07-26 3:52PM EDT | 2025-06-20 | 13.50 | 13.15 | 13.35 | 0.00 | - | 526 | 29,111 | 48.01% |
| NVDA250919P00100000 | 2024-07-26 3:25PM EDT | 2025-09-19 | 15.45 | 15.05 | 15.40 | +0.74 | +5.03% | 52 | 7,083 | 47.28% |
| NVDA251219P00100000 | 2024-07-26 3:25PM EDT | 2025-12-19 | 17.20 | 16.85 | 17.15 | +0.43 | +2.56% | 40 | 7,729 | 46.58% |
| NVDA260116P00100000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 17.60 | 17.30 | 17.55 | +1.12 | +6.80% | 38 | 12,809 | 46.18% |
| NVDA260618P00100000 | 2024-07-26 3:36PM EDT | 2026-06-18 | 20.23 | 19.75 | 20.10 | +0.06 | +0.30% | 511 | 11,540 | 45.43% |
| NVDA261218P00100000 | 2024-07-26 3:34PM EDT | 2026-12-18 | 22.64 | 22.10 | 22.55 | +0.09 | +0.40% | 171 | 7,644 | 44.41% |
