拍板:105.00
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00105000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 27.68 | 27.60 | 27.90 | -0.42 | -1.49% | 244 | 2,261 | 153.91% |
| NVDA241018C00105000 | 2024-10-09 3:41PM EDT | 2024-10-18 | 28.00 | 27.75 | 28.05 | -0.15 | -0.53% | 363 | 10,544 | 84.77% |
| NVDA241025C00105000 | 2024-10-09 3:37PM EDT | 2024-10-25 | 28.23 | 28.00 | 28.20 | +0.37 | +1.33% | 151 | 1,762 | 71.53% |
| NVDA241101C00105000 | 2024-10-09 3:15PM EDT | 2024-11-01 | 28.29 | 28.25 | 28.65 | +0.06 | +0.21% | 45 | 385 | 68.26% |
| NVDA241108C00105000 | 2024-10-09 2:23PM EDT | 2024-11-08 | 28.09 | 28.55 | 28.95 | -0.81 | -2.80% | 1 | 32 | 64.99% |
| NVDA241115C00105000 | 2024-10-09 3:29PM EDT | 2024-11-15 | 28.80 | 28.90 | 29.20 | -0.52 | -1.77% | 323 | 8,994 | 62.72% |
| NVDA241122C00105000 | 2024-10-09 11:44AM EDT | 2024-11-22 | 29.60 | 27.90 | 31.00 | -0.53 | -1.76% | 110 | 27 | 62.15% |
| NVDA241220C00105000 | 2024-10-09 3:33PM EDT | 2024-12-20 | 31.22 | 31.05 | 31.45 | -0.28 | -0.89% | 447 | 19,747 | 62.26% |
| NVDA250117C00105000 | 2024-10-09 2:40PM EDT | 2025-01-17 | 32.50 | 32.40 | 32.65 | -0.65 | -1.96% | 83 | 19,598 | 59.99% |
| NVDA250221C00105000 | 2024-10-09 2:00PM EDT | 2025-02-21 | 33.87 | 34.30 | 34.55 | -0.68 | -1.97% | 24 | 8,021 | 60.17% |
| NVDA250321C00105000 | 2024-10-09 3:46PM EDT | 2025-03-21 | 35.79 | 35.85 | 36.05 | -0.69 | -1.89% | 131 | 4,215 | 60.69% |
| NVDA250417C00105000 | 2024-10-09 3:20PM EDT | 2025-04-17 | 36.91 | 36.90 | 37.10 | -1.09 | -2.87% | 29 | 356 | 59.90% |
| NVDA250516C00105000 | 2024-10-09 12:22PM EDT | 2025-05-16 | 37.60 | 37.85 | 38.25 | -0.35 | -0.92% | 8 | 26 | 59.18% |
| NVDA250620C00105000 | 2024-10-09 1:39PM EDT | 2025-06-20 | 39.18 | 39.55 | 39.75 | -1.32 | -3.26% | 29 | 6,754 | 59.68% |
| NVDA250815C00105000 | 2024-10-08 3:34PM EDT | 2025-08-15 | 42.34 | 41.30 | 41.60 | +0.14 | +0.33% | 2 | 1,063 | 58.77% |
| NVDA250919C00105000 | 2024-10-09 3:41PM EDT | 2025-09-19 | 42.95 | 42.75 | 43.05 | +0.03 | +0.07% | 6 | 1,180 | 59.30% |
| NVDA251219C00105000 | 2024-10-09 3:48PM EDT | 2025-12-19 | 45.76 | 45.75 | 46.10 | -1.09 | -2.33% | 49 | 1,554 | 59.38% |
| NVDA260116C00105000 | 2024-10-09 1:21PM EDT | 2026-01-16 | 46.30 | 46.60 | 46.95 | -1.40 | -2.94% | 30 | 4,916 | 59.36% |
| NVDA260618C00105000 | 2024-10-08 10:54AM EDT | 2026-06-18 | 51.42 | 50.90 | 51.35 | 0.00 | - | 2 | 1,284 | 59.47% |
| NVDA261218C00105000 | 2024-10-09 1:45PM EDT | 2026-12-18 | 55.30 | 55.30 | 55.80 | -1.05 | -1.86% | 21 | 11,663 | 59.42% |
| NVDA270115C00105000 | 2024-10-09 12:24PM EDT | 2027-01-15 | 55.40 | 55.80 | 56.50 | -1.10 | -1.95% | 8 | 254 | 59.37% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00105000 | 2024-10-09 3:54PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 692 | 18,253 | 120.31% |
| NVDA241018P00105000 | 2024-10-09 3:55PM EDT | 2024-10-18 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 3,898 | 31,374 | 72.07% |
| NVDA241025P00105000 | 2024-10-09 3:54PM EDT | 2024-10-25 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 565 | 10,714 | 62.11% |
| NVDA241101P00105000 | 2024-10-09 3:56PM EDT | 2024-11-01 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 639 | 2,293 | 57.91% |
| NVDA241108P00105000 | 2024-10-09 3:59PM EDT | 2024-11-08 | 0.65 | 0.65 | 0.67 | -0.05 | -7.14% | 138 | 1,851 | 57.03% |
| NVDA241115P00105000 | 2024-10-09 3:45PM EDT | 2024-11-15 | 0.85 | 0.85 | 0.87 | -0.08 | -8.60% | 6,486 | 34,135 | 54.83% |
| NVDA241122P00105000 | 2024-10-09 3:54PM EDT | 2024-11-22 | 1.50 | 1.48 | 1.59 | -0.12 | -7.41% | 116 | 589 | 59.13% |
| NVDA241220P00105000 | 2024-10-09 3:59PM EDT | 2024-12-20 | 2.45 | 2.45 | 2.48 | -0.13 | -5.04% | 420 | 44,436 | 54.02% |
| NVDA250117P00105000 | 2024-10-09 3:43PM EDT | 2025-01-17 | 3.31 | 3.25 | 3.35 | -0.19 | -5.43% | 3,310 | 30,206 | 51.06% |
| NVDA250221P00105000 | 2024-10-09 2:05PM EDT | 2025-02-21 | 4.90 | 4.70 | 4.80 | +0.03 | +0.62% | 28 | 11,028 | 51.06% |
| NVDA250321P00105000 | 2024-10-09 3:47PM EDT | 2025-03-21 | 5.90 | 5.80 | 5.90 | -0.15 | -2.48% | 230 | 6,860 | 51.06% |
| NVDA250417P00105000 | 2024-10-09 3:56PM EDT | 2025-04-17 | 6.55 | 6.50 | 6.65 | -0.20 | -2.96% | 106 | 7,580 | 50.27% |
| NVDA250516P00105000 | 2024-10-09 3:28PM EDT | 2025-05-16 | 7.35 | 7.20 | 7.35 | -1.02 | -12.19% | 29 | 39 | 49.21% |
| NVDA250620P00105000 | 2024-10-09 1:56PM EDT | 2025-06-20 | 8.63 | 8.35 | 8.45 | +0.08 | +0.94% | 232 | 12,915 | 49.10% |
| NVDA250815P00105000 | 2024-10-09 2:55PM EDT | 2025-08-15 | 9.69 | 9.50 | 9.65 | +0.04 | +0.41% | 125 | 1,540 | 47.73% |
| NVDA250919P00105000 | 2024-10-09 3:58PM EDT | 2025-09-19 | 10.50 | 10.50 | 10.60 | -0.16 | -1.50% | 21 | 6,645 | 47.68% |
| NVDA251219P00105000 | 2024-10-09 3:13PM EDT | 2025-12-19 | 12.67 | 12.50 | 12.60 | -0.18 | -1.40% | 100 | 2,476 | 46.91% |
| NVDA260116P00105000 | 2024-10-09 1:17PM EDT | 2026-01-16 | 13.20 | 12.95 | 13.15 | -0.24 | -1.79% | 312 | 12,035 | 46.66% |
| NVDA260618P00105000 | 2024-10-08 2:37PM EDT | 2026-06-18 | 16.20 | 15.65 | 15.85 | 0.00 | - | 450 | 5,123 | 45.47% |
| NVDA260918P00105000 | 2024-10-07 1:40PM EDT | 2026-09-18 | 18.05 | 16.85 | 17.40 | 0.00 | - | 4 | 5 | 45.09% |
| NVDA261218P00105000 | 2024-10-09 12:41PM EDT | 2026-12-18 | 18.65 | 18.30 | 18.50 | -0.03 | -0.16% | 11 | 2,396 | 44.22% |
| NVDA270115P00105000 | 2024-10-08 3:59PM EDT | 2027-01-15 | 18.69 | 18.55 | 18.85 | -0.20 | -1.06% | 3 | 134 | 44.03% |
