拍板:107.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00107000 | 2024-10-11 3:52PM EDT | 2024-10-18 | 27.90 | 27.80 | 28.05 | +0.55 | +2.01% | 574 | 13,628 | 99.61% |
| NVDA241025C00107000 | 2024-10-11 3:51PM EDT | 2024-10-25 | 28.17 | 27.85 | 28.45 | -0.03 | -0.11% | 59 | 504 | 77.34% |
| NVDA241101C00107000 | 2024-10-10 3:54PM EDT | 2024-11-01 | 28.50 | 28.25 | 28.70 | 0.00 | - | 3 | 322 | 71.05% |
| NVDA241108C00107000 | 2024-10-09 1:58PM EDT | 2024-11-08 | 26.20 | 28.35 | 29.45 | 0.00 | - | 20 | 21 | 68.90% |
| NVDA241115C00107000 | 2024-10-11 2:47PM EDT | 2024-11-15 | 29.18 | 29.00 | 29.30 | +0.15 | +0.52% | 355 | 2,927 | 64.82% |
| NVDA241122C00107000 | 2024-10-10 12:56PM EDT | 2024-11-22 | 29.65 | 28.95 | 30.70 | 0.00 | - | 3 | 4 | 66.80% |
| NVDA241220C00107000 | 2024-10-10 1:29PM EDT | 2024-12-20 | 31.65 | 29.20 | 31.65 | 0.00 | - | 1 | 1,870 | 56.04% |
| NVDA250117C00107000 | 2024-10-11 3:39PM EDT | 2025-01-17 | 32.70 | 31.95 | 32.90 | +0.37 | +1.14% | 14 | 3,976 | 58.97% |
| NVDA250221C00107000 | 2024-10-10 11:43AM EDT | 2025-02-21 | 34.55 | 32.55 | 34.85 | 0.00 | - | 28 | 1,096 | 56.32% |
| NVDA250620C00107000 | 2024-10-11 12:05PM EDT | 2025-06-20 | 40.55 | 40.15 | 40.40 | +0.55 | +1.37% | 17 | 4,378 | 60.61% |
| NVDA251219C00107000 | 2024-10-11 2:23PM EDT | 2025-12-19 | 47.05 | 46.65 | 47.05 | +2.44 | +5.47% | 4 | 901 | 60.37% |
| NVDA260116C00107000 | 2024-10-11 3:32PM EDT | 2026-01-16 | 47.74 | 47.50 | 47.90 | +2.39 | +5.27% | 1 | 1,042 | 60.28% |
| NVDA260618C00107000 | 2024-10-10 12:06PM EDT | 2026-06-18 | 52.20 | 49.50 | 52.35 | 0.00 | - | 1 | 296 | 58.04% |
| NVDA261218C00107000 | 2024-10-10 1:15PM EDT | 2026-12-18 | 56.39 | 54.00 | 56.90 | 0.00 | - | 4 | 1,496 | 58.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00107000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 5,578 | 19,018 | 89.45% |
| NVDA241025P00107000 | 2024-10-11 3:35PM EDT | 2024-10-25 | 0.19 | 0.15 | 0.18 | -0.07 | -26.92% | 1,315 | 2,082 | 67.29% |
| NVDA241101P00107000 | 2024-10-11 12:05PM EDT | 2024-11-01 | 0.38 | 0.33 | 0.35 | -0.04 | -9.52% | 57 | 1,779 | 61.13% |
| NVDA241108P00107000 | 2024-10-11 3:58PM EDT | 2024-11-08 | 0.59 | 0.56 | 0.62 | -0.14 | -19.18% | 27 | 1,224 | 58.84% |
| NVDA241115P00107000 | 2024-10-11 3:41PM EDT | 2024-11-15 | 0.82 | 0.76 | 0.81 | -0.08 | -8.89% | 191 | 4,991 | 55.96% |
| NVDA241122P00107000 | 2024-10-11 2:13PM EDT | 2024-11-22 | 1.47 | 1.42 | 1.46 | -0.24 | -14.04% | 18 | 377 | 60.01% |
| NVDA241220P00107000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 2.48 | 2.38 | 2.51 | -0.28 | -10.14% | 67 | 8,584 | 54.65% |
| NVDA250117P00107000 | 2024-10-11 2:53PM EDT | 2025-01-17 | 3.44 | 3.35 | 3.45 | -0.16 | -4.44% | 47 | 8,507 | 51.99% |
| NVDA250221P00107000 | 2024-10-11 3:31PM EDT | 2025-02-21 | 4.90 | 4.85 | 4.95 | -0.20 | -3.92% | 29 | 3,441 | 51.79% |
| NVDA250620P00107000 | 2024-10-11 2:15PM EDT | 2025-06-20 | 8.83 | 8.80 | 8.90 | -0.47 | -5.05% | 10 | 2,333 | 50.10% |
| NVDA251219P00107000 | 2024-10-11 12:14PM EDT | 2025-12-19 | 13.20 | 13.20 | 13.40 | -0.05 | -0.38% | 320 | 408 | 48.16% |
| NVDA260116P00107000 | 2024-10-10 1:20PM EDT | 2026-01-16 | 13.85 | 13.70 | 13.85 | 0.00 | - | 32 | 1,505 | 47.62% |
| NVDA260618P00107000 | 2024-10-09 10:00AM EDT | 2026-06-18 | 16.75 | 16.55 | 16.80 | 0.00 | - | 1 | 231 | 46.63% |
| NVDA261218P00107000 | 2024-10-10 10:31AM EDT | 2026-12-18 | 19.20 | 19.25 | 19.50 | 0.00 | - | 50 | 1,609 | 45.22% |
