拍板:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00155000 | 2024-10-07 3:58PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,810 | 1,643 | 60.94% |
| NVDA241018C00155000 | 2024-10-07 3:57PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 672 | 6,751 | 47.27% |
| NVDA241025C00155000 | 2024-10-07 3:50PM EDT | 2024-10-25 | 0.13 | 0.13 | 0.14 | +0.02 | +14.29% | 2,343 | 3,439 | 43.75% |
| NVDA241101C00155000 | 2024-10-07 3:58PM EDT | 2024-11-01 | 0.31 | 0.31 | 0.34 | +0.07 | +29.17% | 1,964 | 2,454 | 43.95% |
| NVDA241108C00155000 | 2024-10-07 3:39PM EDT | 2024-11-08 | 0.74 | 0.71 | 0.73 | +0.18 | +32.14% | 461 | 1,163 | 46.27% |
| NVDA241115C00155000 | 2024-10-07 3:59PM EDT | 2024-11-15 | 1.08 | 1.06 | 1.09 | +0.28 | +35.00% | 1,945 | 20,751 | 46.66% |
| NVDA241122C00155000 | 2024-10-07 3:53PM EDT | 2024-11-22 | 2.51 | 1.68 | 2.68 | +0.61 | +32.11% | 313 | 78 | 53.26% |
| NVDA241220C00155000 | 2024-10-07 3:41PM EDT | 2024-12-20 | 3.97 | 3.95 | 4.05 | +0.76 | +23.46% | 1,121 | 5,152 | 52.97% |
| NVDA250117C00155000 | 2024-10-07 3:59PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.55 | +1.00 | +20.96% | 1,157 | 9,365 | 51.93% |
| NVDA250221C00155000 | 2024-10-07 1:39PM EDT | 2025-02-21 | 8.50 | 7.80 | 7.90 | +1.90 | +28.79% | 9 | 2,108 | 53.33% |
| NVDA250321C00155000 | 2024-10-07 3:49PM EDT | 2025-03-21 | 9.90 | 9.65 | 9.80 | +1.60 | +19.28% | 752 | 7,022 | 54.50% |
| NVDA250417C00155000 | 2024-10-07 1:57PM EDT | 2025-04-17 | 11.15 | 10.70 | 11.05 | +1.71 | +18.11% | 68 | 2,535 | 53.81% |
| NVDA250516C00155000 | 2024-10-07 11:48AM EDT | 2025-05-16 | 12.75 | 12.10 | 12.40 | +2.10 | +19.72% | 8 | 207 | 53.77% |
| NVDA250620C00155000 | 2024-10-07 3:30PM EDT | 2025-06-20 | 14.35 | 14.10 | 14.30 | +1.80 | +14.34% | 156 | 4,811 | 54.65% |
| NVDA250815C00155000 | 2024-10-07 2:40PM EDT | 2025-08-15 | 17.17 | 16.05 | 16.45 | +3.22 | +23.08% | 12 | 917 | 53.92% |
| NVDA250919C00155000 | 2024-10-07 11:39AM EDT | 2025-09-19 | 18.50 | 17.95 | 18.25 | +2.55 | +15.99% | 9 | 1,688 | 54.88% |
| NVDA251219C00155000 | 2024-10-07 12:51PM EDT | 2025-12-19 | 22.25 | 21.60 | 21.95 | +5.95 | +36.50% | 14 | 278 | 55.44% |
| NVDA260116C00155000 | 2024-10-07 11:11AM EDT | 2026-01-16 | 22.85 | 22.55 | 22.90 | +2.88 | +14.42% | 5 | 1,232 | 55.41% |
| NVDA260618C00155000 | 2024-10-07 2:04PM EDT | 2026-06-18 | 28.96 | 26.85 | 29.35 | +7.52 | +35.07% | 1 | 338 | 56.19% |
| NVDA260918C00155000 | 2024-10-07 1:17PM EDT | 2026-09-18 | 31.31 | 29.80 | 31.35 | +3.25 | +11.58% | 10 | 3 | 55.94% |
| NVDA261218C00155000 | 2024-10-07 11:54AM EDT | 2026-12-18 | 33.29 | 32.40 | 33.60 | +2.79 | +9.15% | 21 | 615 | 55.92% |
| NVDA270115C00155000 | 2024-10-07 10:36AM EDT | 2027-01-15 | 34.00 | 31.85 | 35.00 | +3.30 | +10.75% | 5 | 211 | 55.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00155000 | 2024-10-07 1:03PM EDT | 2024-10-11 | 25.65 | 26.65 | 27.90 | -9.05 | -26.08% | 2 | 2 | 114.26% |
| NVDA241018P00155000 | 2024-10-07 9:58AM EDT | 2024-10-18 | 28.25 | 26.70 | 27.90 | -3.85 | -11.99% | 6 | 5 | 73.78% |
| NVDA241101P00155000 | 2024-10-07 2:30PM EDT | 2024-11-01 | 25.95 | 26.95 | 27.75 | -8.85 | -25.43% | 5 | 0 | 47.07% |
| NVDA241115P00155000 | 2024-10-07 3:21PM EDT | 2024-11-15 | 27.05 | 27.45 | 28.35 | -4.17 | -13.36% | 13 | 288 | 46.44% |
| NVDA241220P00155000 | 2024-10-07 11:25AM EDT | 2024-12-20 | 29.72 | 29.70 | 30.25 | -3.83 | -11.42% | 18 | 180 | 47.12% |
| NVDA250117P00155000 | 2024-10-07 2:16PM EDT | 2025-01-17 | 29.70 | 30.65 | 31.30 | -4.35 | -12.78% | 10 | 183 | 45.31% |
| NVDA250221P00155000 | 2024-10-07 11:58AM EDT | 2025-02-21 | 31.80 | 32.15 | 33.05 | -3.55 | -10.04% | 142 | 786 | 45.89% |
| NVDA250321P00155000 | 2024-10-07 3:57PM EDT | 2025-03-21 | 33.90 | 33.55 | 34.90 | -5.10 | -13.08% | 4 | 128 | 47.91% |
| NVDA250417P00155000 | 2024-10-07 12:31PM EDT | 2025-04-17 | 33.70 | 34.50 | 35.10 | -4.43 | -11.62% | 10 | 41 | 45.03% |
| NVDA250516P00155000 | 2024-10-04 2:07PM EDT | 2025-05-16 | 37.76 | 34.85 | 37.50 | 0.00 | - | 1 | 41 | 48.47% |
| NVDA250620P00155000 | 2024-10-07 12:49PM EDT | 2025-06-20 | 36.20 | 36.90 | 37.20 | -2.60 | -6.70% | 108 | 194 | 44.31% |
| NVDA250815P00155000 | 2024-09-16 1:14PM EDT | 2025-08-15 | 46.25 | 38.25 | 38.65 | 0.00 | - | 270 | 302 | 43.38% |
| NVDA250919P00155000 | 2024-09-30 11:51AM EDT | 2025-09-19 | 43.55 | 39.40 | 39.80 | 0.00 | - | - | 5 | 43.53% |
| NVDA251219P00155000 | 2024-10-01 2:18PM EDT | 2025-12-19 | 47.35 | 41.75 | 42.20 | 0.00 | - | 2 | 302 | 43.15% |
| NVDA260116P00155000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 43.88 | 42.30 | 42.80 | 0.00 | - | 10 | 168 | 42.89% |
| NVDA260618P00155000 | 2024-09-27 11:09AM EDT | 2026-06-18 | 49.57 | 43.55 | 45.85 | 0.00 | - | 2 | 11 | 41.86% |
| NVDA261218P00155000 | 2024-10-03 2:33PM EDT | 2026-12-18 | 50.95 | 45.45 | 51.15 | 0.00 | - | 264 | 753 | 43.81% |
| NVDA270115P00155000 | 2024-10-07 3:33PM EDT | 2027-01-15 | 48.59 | 48.20 | 49.55 | -2.46 | -4.82% | 4 | 1 | 40.98% |
