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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA241018C01120000 | 2024-06-07 3:44PM EDT | 2024-10-18 | 196.10 | 192.90 | 195.35 | -1.75 | -0.88% | 5 | 153 | 0.00% |
NVDA241115C01120000 | 2024-06-07 3:35PM EDT | 2024-11-15 | 209.78 | 208.95 | 210.75 | +0.57 | +0.27% | 2 | 160 | 0.00% |
NVDA241220C01120000 | 2024-06-07 3:35PM EDT | 2024-12-20 | 228.84 | 228.05 | 229.90 | +5.84 | +2.62% | 11 | 183 | 0.00% |
NVDA250117C01120000 | 2024-06-07 1:44PM EDT | 2025-01-17 | 242.92 | 238.85 | 241.10 | +4.70 | +1.97% | 2 | 206 | 0.00% |
NVDA250221C01120000 | 2024-06-07 1:11PM EDT | 2025-02-21 | 262.48 | 254.45 | 258.65 | +6.56 | +2.56% | 2 | 99 | 0.00% |
NVDA250321C01120000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 267.31 | 265.80 | 269.15 | +2.08 | +0.78% | 3 | 206 | 0.00% |
NVDA250620C01120000 | 2024-06-07 3:56PM EDT | 2025-06-20 | 301.40 | 300.40 | 302.75 | +0.60 | +0.20% | 1 | 196 | 0.00% |
NVDA250919C01120000 | 2024-06-04 2:50PM EDT | 2025-09-19 | 300.00 | 329.55 | 334.55 | 0.00 | - | 2 | 11 | 0.00% |
NVDA251219C01120000 | 2024-06-06 10:40AM EDT | 2025-12-19 | 367.00 | 357.45 | 361.30 | 0.00 | - | 5 | 396 | 0.00% |
NVDA260116C01120000 | 2024-06-07 3:00PM EDT | 2026-01-16 | 365.86 | 365.20 | 368.00 | -11.14 | -2.95% | 1 | 53 | 0.00% |
NVDA260618C01120000 | 2024-05-31 3:03PM EDT | 2026-06-18 | 316.94 | 404.80 | 409.10 | 0.00 | - | 2 | 44 | 0.00% |
NVDA261218C01120000 | 2024-06-07 3:39PM EDT | 2026-12-18 | 447.72 | 444.55 | 451.20 | +10.41 | +2.38% | 3 | 197 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA241018P01120000 | 2024-06-07 3:49PM EDT | 2024-10-18 | 83.20 | 82.20 | 83.55 | -0.38 | -0.45% | 16 | 64 | 0.00% |
NVDA241115P01120000 | 2024-06-06 9:38AM EDT | 2024-11-15 | 84.62 | 93.30 | 94.50 | 0.00 | - | 18 | 99 | 0.00% |
NVDA241220P01120000 | 2024-06-07 9:42AM EDT | 2024-12-20 | 117.50 | 106.95 | 108.15 | +19.60 | +20.02% | 1 | 99 | 0.00% |
NVDA250117P01120000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 113.40 | 113.25 | 114.55 | -7.40 | -6.13% | 7 | 393 | 0.00% |
NVDA250221P01120000 | 2024-06-07 3:51PM EDT | 2025-02-21 | 125.22 | 124.15 | 125.75 | +8.22 | +7.03% | 6 | 35 | 0.00% |
NVDA250321P01120000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 132.39 | 131.50 | 133.70 | -0.20 | -0.15% | 13 | 266 | 0.00% |
NVDA250620P01120000 | 2024-06-07 9:35AM EDT | 2025-06-20 | 164.65 | 153.00 | 154.85 | +10.10 | +6.54% | 5 | 235 | 0.00% |
NVDA250919P01120000 | 2024-06-07 2:14PM EDT | 2025-09-19 | 176.29 | 170.65 | 174.20 | -2.31 | -1.29% | 10 | 14 | 0.00% |
NVDA251219P01120000 | 2024-06-04 3:29PM EDT | 2025-12-19 | 202.95 | 187.60 | 190.20 | 0.00 | - | 1 | 27 | 0.00% |
NVDA260116P01120000 | 2024-06-06 12:17PM EDT | 2026-01-16 | 200.00 | 191.65 | 194.15 | 0.00 | - | 1 | 32 | 0.00% |
NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 0 | 0.00% |
NVDA261218P01120000 | 2024-06-06 9:33AM EDT | 2026-12-18 | 231.27 | 236.15 | 240.65 | 0.00 | - | 1 | 194 | 0.00% |