拍板:45.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00045000 | 2024-09-19 12:22PM EDT | 2024-09-20 | 74.30 | 74.00 | 74.25 | +4.28 | +6.11% | 6 | 6,210 | 0.00% |
| NVDA241018C00045000 | 2024-09-18 10:27AM EDT | 2024-10-18 | 70.25 | 74.10 | 74.40 | 0.00 | - | 1 | 133 | 139.45% |
| NVDA241115C00045000 | 2024-09-17 2:54PM EDT | 2024-11-15 | 74.18 | 74.45 | 74.70 | +3.68 | +5.22% | 3 | 406 | 118.75% |
| NVDA241220C00045000 | 2024-09-18 9:44AM EDT | 2024-12-20 | 71.20 | 74.65 | 75.10 | 0.00 | - | 150 | 2,720 | 107.08% |
| NVDA250117C00045000 | 2024-09-18 3:49PM EDT | 2025-01-17 | 69.85 | 74.90 | 75.40 | 0.00 | - | 10 | 10,589 | 101.51% |
| NVDA250221C00045000 | 2024-08-30 11:16AM EDT | 2025-02-21 | 75.00 | 75.20 | 75.65 | 0.00 | - | 4 | 340 | 94.97% |
| NVDA250321C00045000 | 2024-09-16 11:52AM EDT | 2025-03-21 | 72.95 | 75.45 | 76.05 | 0.00 | - | 1 | 35 | 92.72% |
| NVDA250620C00045000 | 2024-09-03 1:36PM EDT | 2025-06-20 | 67.90 | 76.25 | 76.60 | 0.00 | - | 51 | 9,530 | 83.47% |
| NVDA250919C00045000 | 2024-09-06 2:59PM EDT | 2025-09-19 | 61.74 | 76.00 | 77.45 | 0.00 | - | 1 | 359 | 74.98% |
| NVDA251219C00045000 | 2024-09-09 12:42PM EDT | 2025-12-19 | 65.06 | 76.05 | 79.50 | 0.00 | - | 1 | 8,650 | 74.51% |
| NVDA260116C00045000 | 2024-09-18 3:12PM EDT | 2026-01-16 | 73.60 | 77.90 | 78.70 | 0.00 | - | 4 | 9,675 | 75.61% |
| NVDA260618C00045000 | 2024-09-18 1:38PM EDT | 2026-06-18 | 75.85 | 79.00 | 80.20 | 0.00 | - | 50 | 954 | 72.51% |
| NVDA261218C00045000 | 2024-09-18 1:38PM EDT | 2026-12-18 | 77.25 | 80.45 | 81.85 | 0.00 | - | 55 | 768 | 70.34% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00045000 | 2024-09-12 9:40AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20,744 | 412.50% |
| NVDA241018P00045000 | 2024-09-19 10:20AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 1,766 | 118.75% |
| NVDA241115P00045000 | 2024-09-19 9:47AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 20,047 | 92.97% |
| NVDA241220P00045000 | 2024-09-18 2:07PM EDT | 2024-12-20 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 11,960 | 82.23% |
| NVDA250117P00045000 | 2024-09-18 3:58PM EDT | 2025-01-17 | 0.17 | 0.14 | 0.15 | 0.00 | - | 1,001 | 26,870 | 76.27% |
| NVDA250221P00045000 | 2024-09-18 1:27PM EDT | 2025-02-21 | 0.26 | 0.21 | 0.22 | 0.00 | - | 1,001 | 1,696 | 71.00% |
| NVDA250321P00045000 | 2024-09-18 2:17PM EDT | 2025-03-21 | 0.35 | 0.28 | 0.30 | 0.00 | - | 1 | 917 | 68.46% |
| NVDA250620P00045000 | 2024-09-18 10:07AM EDT | 2025-06-20 | 0.56 | 0.53 | 0.56 | -0.06 | -9.68% | 2 | 6,876 | 62.31% |
| NVDA250919P00045000 | 2024-09-18 2:00PM EDT | 2025-09-19 | 0.84 | 0.79 | 0.83 | -0.06 | -6.67% | 1 | 429 | 58.25% |
| NVDA251219P00045000 | 2024-09-18 2:01PM EDT | 2025-12-19 | 1.30 | 1.18 | 1.22 | 0.00 | - | 2 | 10,329 | 56.64% |
| NVDA260116P00045000 | 2024-09-19 11:51AM EDT | 2026-01-16 | 1.32 | 1.29 | 1.33 | -0.18 | -12.00% | 2 | 13,997 | 56.08% |
| NVDA260618P00045000 | 2024-09-19 12:07PM EDT | 2026-06-18 | 2.01 | 1.90 | 2.06 | -0.38 | -15.90% | 5 | 3,728 | 54.03% |
| NVDA261218P00045000 | 2024-09-19 12:08PM EDT | 2026-12-18 | 2.86 | 2.83 | 2.88 | -0.09 | -3.05% | 6 | 16,089 | 52.61% |
