拍板:142.00
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00142000 | 2024-09-11 11:29AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,839 | 84.38% |
| NVDA240920C00142000 | 2024-09-11 1:11PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 151 | 36,095 | 57.03% |
| NVDA240927C00142000 | 2024-09-11 12:57PM EDT | 2024-09-27 | 0.10 | 0.11 | 0.12 | +0.02 | +25.00% | 269 | 1,067 | 51.37% |
| NVDA241004C00142000 | 2024-09-11 10:31AM EDT | 2024-10-04 | 0.26 | 0.27 | 0.29 | +0.09 | +52.94% | 2 | 359 | 50.44% |
| NVDA241018C00142000 | 2024-09-11 1:10PM EDT | 2024-10-18 | 0.78 | 0.79 | 0.80 | +0.28 | +56.00% | 278 | 4,792 | 50.34% |
| NVDA241115C00142000 | 2024-09-11 1:09PM EDT | 2024-11-15 | 2.17 | 2.17 | 2.20 | +0.71 | +48.63% | 67 | 3,792 | 51.25% |
| NVDA241220C00142000 | 2024-09-11 12:43PM EDT | 2024-12-20 | 4.28 | 4.50 | 4.60 | +0.88 | +25.88% | 27 | 4,186 | 54.72% |
| NVDA250117C00142000 | 2024-09-11 1:14PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.70 | +1.30 | +29.89% | 70 | 5,467 | 53.28% |
| NVDA250221C00142000 | 2024-09-11 12:04PM EDT | 2025-02-21 | 7.25 | 7.55 | 7.65 | +1.90 | +35.51% | 48 | 849 | 54.48% |
| NVDA250321C00142000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 8.75 | 9.00 | 9.10 | +2.20 | +33.59% | 10 | 1,312 | 55.12% |
| NVDA250620C00142000 | 2024-09-11 9:56AM EDT | 2025-06-20 | 11.45 | 12.70 | 12.85 | +1.50 | +15.08% | 4 | 606 | 55.13% |
| NVDA250919C00142000 | 2024-09-11 12:25PM EDT | 2025-09-19 | 16.10 | 16.25 | 16.40 | +2.60 | +19.26% | 1 | 935 | 55.80% |
| NVDA251219C00142000 | 2024-09-10 1:16PM EDT | 2025-12-19 | 16.37 | 19.50 | 19.70 | 0.00 | - | 1 | 457 | 56.47% |
| NVDA260116C00142000 | 2024-09-11 12:26PM EDT | 2026-01-16 | 20.00 | 20.10 | 20.25 | +3.30 | +19.76% | 50 | 447 | 55.94% |
| NVDA260618C00142000 | 2024-09-09 1:44PM EDT | 2026-06-18 | 20.74 | 24.70 | 25.15 | 0.00 | - | 6 | 2,324 | 56.75% |
| NVDA261218C00142000 | 2024-09-11 11:47AM EDT | 2026-12-18 | 28.25 | 29.30 | 29.60 | +2.05 | +7.82% | 30 | 1,073 | 56.78% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00142000 | 2024-09-09 11:09AM EDT | 2024-09-13 | 37.79 | 28.95 | 29.25 | 0.00 | - | 1 | 0 | 170.70% |
| NVDA240920P00142000 | 2024-09-09 3:18PM EDT | 2024-09-20 | 36.75 | 29.10 | 29.30 | 0.00 | - | 1 | 1 | 96.78% |
| NVDA240927P00142000 | 2024-09-11 12:23PM EDT | 2024-09-27 | 29.65 | 29.05 | 29.30 | -5.10 | -14.68% | 1 | 0 | 73.63% |
| NVDA241004P00142000 | 2024-08-28 3:40PM EDT | 2024-10-04 | 20.30 | 28.70 | 28.95 | 0.00 | - | 11 | 12 | 53.52% |
| NVDA241018P00142000 | 2024-09-09 10:21AM EDT | 2024-10-18 | 33.20 | 29.00 | 29.20 | -3.85 | -10.39% | 1 | 615 | 49.66% |
| NVDA241115P00142000 | 2024-09-11 12:18PM EDT | 2024-11-15 | 30.87 | 30.20 | 30.60 | -4.33 | -12.30% | 10 | 527 | 50.99% |
| NVDA241220P00142000 | 2024-09-04 10:10AM EDT | 2024-12-20 | 36.25 | 31.60 | 32.00 | 0.00 | - | 24 | 479 | 49.46% |
| NVDA250117P00142000 | 2024-09-03 9:52AM EDT | 2025-01-17 | 32.32 | 32.35 | 32.70 | 0.00 | - | 10 | 1,367 | 47.07% |
| NVDA250221P00142000 | 2024-09-05 9:30AM EDT | 2025-02-21 | 39.55 | 33.90 | 34.25 | 0.00 | - | 10 | 153 | 47.85% |
| NVDA250321P00142000 | 2024-08-30 2:05PM EDT | 2025-03-21 | 31.70 | 34.70 | 34.95 | 0.00 | - | 41 | 651 | 46.66% |
| NVDA250620P00142000 | 2024-08-28 11:00AM EDT | 2025-06-20 | 31.85 | 37.20 | 37.70 | 0.00 | - | 7 | 623 | 45.97% |
| NVDA250919P00142000 | 2024-09-03 2:27PM EDT | 2025-09-19 | 42.50 | 39.80 | 40.00 | 0.00 | - | 5 | 41 | 45.24% |
| NVDA251219P00142000 | 2024-09-05 10:20AM EDT | 2025-12-19 | 44.23 | 41.95 | 42.20 | 0.00 | - | 6 | 29 | 44.99% |
| NVDA260116P00142000 | 2024-09-04 12:00PM EDT | 2026-01-16 | 45.05 | 42.20 | 42.45 | 0.00 | - | 8 | 249 | 44.18% |
| NVDA260618P00142000 | 2024-06-25 12:52PM EDT | 2026-06-18 | 40.00 | 42.55 | 49.25 | 0.00 | - | 1 | 30 | 49.94% |
| NVDA261218P00142000 | 2024-09-05 10:03AM EDT | 2026-12-18 | 49.90 | 47.65 | 48.35 | 0.00 | - | 1 | 265 | 42.78% |
