拍板:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00195000 | 2024-09-27 12:38PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 269 | 137.50% |
| NVDA241018C00195000 | 2024-10-04 3:12PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,569 | 75.00% |
| NVDA241025C00195000 | 2024-10-08 12:01PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 107 | 69.53% |
| NVDA241101C00195000 | 2024-10-08 11:46AM EDT | 2024-11-01 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 530 | 54.30% |
| NVDA241108C00195000 | 2024-10-08 2:56PM EDT | 2024-11-08 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 220 | 39 | 51.95% |
| NVDA241115C00195000 | 2024-10-08 3:36PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 250 | 1,460 | 50.39% |
| NVDA241122C00195000 | 2024-10-08 3:00PM EDT | 2024-11-22 | 0.32 | 0.00 | 0.52 | +0.07 | +28.00% | 8 | 4 | 54.59% |
| NVDA241220C00195000 | 2024-10-08 3:52PM EDT | 2024-12-20 | 0.83 | 0.80 | 0.84 | +0.13 | +18.57% | 609 | 1,461 | 52.66% |
| NVDA250117C00195000 | 2024-10-08 3:43PM EDT | 2025-01-17 | 1.55 | 1.49 | 1.53 | +0.38 | +32.48% | 1,992 | 5,193 | 51.29% |
| NVDA250221C00195000 | 2024-10-08 12:30PM EDT | 2025-02-21 | 2.80 | 2.75 | 2.82 | +0.57 | +25.56% | 7 | 497 | 51.94% |
| NVDA250321C00195000 | 2024-10-08 3:57PM EDT | 2025-03-21 | 4.05 | 4.00 | 4.10 | +0.45 | +12.50% | 1,958 | 1,021 | 53.02% |
| NVDA250417C00195000 | 2024-10-08 3:29PM EDT | 2025-04-17 | 5.00 | 4.95 | 5.05 | +0.75 | +17.65% | 34 | 475 | 52.70% |
| NVDA250516C00195000 | 2024-10-07 10:03AM EDT | 2025-05-16 | 4.55 | 5.85 | 6.15 | 0.00 | - | 1 | 15 | 52.39% |
| NVDA250620C00195000 | 2024-10-08 3:41PM EDT | 2025-06-20 | 7.79 | 7.65 | 7.75 | +0.64 | +8.95% | 623 | 3,771 | 53.52% |
| NVDA250815C00195000 | 2024-10-08 3:15PM EDT | 2025-08-15 | 9.45 | 9.40 | 9.65 | +1.05 | +12.50% | 53 | 569 | 52.89% |
| NVDA250919C00195000 | 2024-10-08 11:54AM EDT | 2025-09-19 | 10.95 | 11.05 | 11.25 | +0.47 | +4.48% | 17 | 1,575 | 53.72% |
| NVDA251219C00195000 | 2024-10-08 3:24PM EDT | 2025-12-19 | 14.61 | 14.45 | 14.75 | +1.31 | +9.85% | 71 | 4,845 | 54.27% |
| NVDA260116C00195000 | 2024-10-08 3:03PM EDT | 2026-01-16 | 15.62 | 15.40 | 15.65 | +1.41 | +9.92% | 25 | 2,693 | 54.24% |
| NVDA260618C00195000 | 2024-09-17 9:44AM EDT | 2026-06-18 | 15.35 | 20.50 | 20.80 | 0.00 | - | 1 | 250 | 54.72% |
| NVDA261218C00195000 | 2024-10-07 9:30AM EDT | 2026-12-18 | 22.00 | 25.85 | 26.15 | 0.00 | - | 1 | 473 | 54.93% |
| NVDA270115C00195000 | 2024-10-08 3:38PM EDT | 2027-01-15 | 27.05 | 26.45 | 26.95 | +2.52 | +10.27% | 1,025 | 118 | 54.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00195000 | 2024-10-08 3:18PM EDT | 2024-10-18 | 62.25 | 61.00 | 63.50 | -4.77 | -7.12% | 36 | 180 | 105.66% |
| NVDA241101P00195000 | 2024-09-27 12:39PM EDT | 2024-11-01 | 74.10 | 61.00 | 63.55 | 0.00 | - | 4 | 0 | 69.92% |
| NVDA241115P00195000 | 2024-10-08 2:58PM EDT | 2024-11-15 | 62.00 | 61.00 | 63.55 | -14.40 | -18.85% | 2 | 0 | 55.57% |
| NVDA241220P00195000 | 2024-08-29 11:44AM EDT | 2024-12-20 | 73.70 | 72.95 | 74.35 | 0.00 | - | 3 | 0 | 118.81% |
| NVDA250117P00195000 | 2024-08-30 12:36PM EDT | 2025-01-17 | 77.05 | 72.35 | 75.90 | 0.00 | - | 6 | 0 | 102.89% |
| NVDA250221P00195000 | 2024-10-08 1:14PM EDT | 2025-02-21 | 63.50 | 62.35 | 63.20 | -4.05 | -6.00% | 72 | 17 | 41.05% |
| NVDA250321P00195000 | 2024-10-08 3:18PM EDT | 2025-03-21 | 63.40 | 62.95 | 63.70 | -3.90 | -5.79% | 48 | 47 | 40.81% |
| NVDA250417P00195000 | 2024-10-07 2:13PM EDT | 2025-04-17 | 65.45 | 63.60 | 64.40 | -1.35 | -2.02% | 1 | 67 | 41.54% |
| NVDA250516P00195000 | 2024-10-04 3:21PM EDT | 2025-05-16 | 71.40 | 63.30 | 65.35 | 0.00 | - | 28 | 28 | 42.74% |
| NVDA250620P00195000 | 2024-10-04 2:50PM EDT | 2025-06-20 | 65.95 | 64.65 | 65.75 | -6.05 | -8.40% | 1 | 54 | 41.15% |
| NVDA250815P00195000 | 2024-09-06 3:07PM EDT | 2025-08-15 | 92.30 | 70.95 | 74.45 | 0.00 | - | 101 | 99 | 55.41% |
| NVDA250919P00195000 | 2024-07-25 12:42PM EDT | 2025-09-19 | 80.98 | 71.25 | 73.00 | 0.00 | - | 3 | 3 | 51.27% |
| NVDA251219P00195000 | 2024-08-16 12:27PM EDT | 2025-12-19 | 76.88 | 78.15 | 81.60 | 0.00 | - | 2 | 1 | 60.02% |
| NVDA260116P00195000 | 2024-09-06 1:05PM EDT | 2026-01-16 | 93.93 | 72.60 | 77.65 | 0.00 | - | 10 | 11 | 54.31% |
| NVDA260618P00195000 | 2024-09-16 10:05AM EDT | 2026-06-18 | 84.00 | 67.00 | 77.00 | 0.00 | - | 3 | 0 | 46.12% |
| NVDA261218P00195000 | 2024-08-29 11:28AM EDT | 2026-12-18 | 83.50 | 78.00 | 88.00 | 0.00 | - | 1,000 | 1,065 | 54.84% |
| NVDA270115P00195000 | 2024-10-02 12:21PM EDT | 2027-01-15 | 84.04 | 70.00 | 80.00 | 0.00 | - | - | 1 | 43.76% |
