認購期權範圍2025年9月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 400.00 | 501.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00470000 | 2024-04-29 2:04PM EDT | 470.00 | 461.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 500.00 | 398.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 580.00 | 322.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00600000 | 2024-05-03 2:13PM EDT | 600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 300.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 660.00 | 278.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 700.00 | 313.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 720.00 | 257.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 740.00 | 287.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 760.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 780.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 800.00 | 266.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00820000 | 2024-05-03 10:58AM EDT | 820.00 | 251.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00840000 | 2024-05-03 10:32AM EDT | 840.00 | 239.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 860.00 | 237.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 880.00 | 223.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00900000 | 2024-05-03 10:47AM EDT | 900.00 | 218.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| NVDA250919C00920000 | 2024-05-03 9:46AM EDT | 920.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 940.00 | 195.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 960.00 | 167.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 980.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 1,000.00 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 1,020.00 | 153.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 1,040.00 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 1,080.00 | 128.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919C01100000 | 2024-05-03 12:53PM EDT | 1,100.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 1,120.00 | 147.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 1,140.00 | 132.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 1,160.00 | 130.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 1,180.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 1,200.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 1,220.00 | 117.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01240000 | 2024-05-03 10:52AM EDT | 1,240.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 1,260.00 | 89.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 1,280.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 1,300.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 1,320.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
認沽盤範圍2025年9月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00390000 | 2024-05-03 10:52AM EDT | 390.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 420.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 450.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA250919P00460000 | 2024-05-03 11:48AM EDT | 460.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 470.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 490.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 500.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919P00580000 | 2024-05-02 9:53AM EDT | 580.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 600.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 620.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 640.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 660.00 | 85.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 80.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 700.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 740.00 | 108.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 760.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 780.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 800.00 | 146.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| NVDA250919P00820000 | 2024-05-01 10:02AM EDT | 820.00 | 149.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NVDA250919P00840000 | 2024-05-03 9:54AM EDT | 840.00 | 145.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 860.00 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 880.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 900.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 920.00 | 201.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 940.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 960.00 | 226.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 980.00 | 234.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 1,000.00 | 247.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 1,040.00 | 299.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 1,060.00 | 287.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 1,200.00 | 394.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P01220000 | 2024-05-01 12:00PM EDT | 1,220.00 | 440.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 1,240.00 | 428.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 1,260.00 | 473.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 1,280.00 | 459.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 1,300.00 | 477.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
