拍板:1000.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01000000 | 2024-05-03 10:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,904 | 12,406 | 73.44% |
| NVDA240510C01000000 | 2024-05-03 11:15AM EDT | 2024-05-10 | 0.91 | 0.87 | 0.90 | +0.07 | +8.43% | 6,958 | 4,700 | 46.90% |
| NVDA240517C01000000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 3.85 | 3.75 | 3.85 | +0.96 | +33.22% | 4,295 | 19,368 | 46.87% |
| NVDA240524C01000000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 18.77 | 18.70 | 19.25 | +3.27 | +21.10% | 1,077 | 2,669 | 65.95% |
| NVDA240531C01000000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 22.21 | 21.65 | 22.15 | +3.76 | +20.38% | 386 | 1,264 | 61.13% |
| NVDA240607C01000000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 25.92 | 25.70 | 26.25 | +4.72 | +22.26% | 90 | 190 | 59.32% |
| NVDA240621C01000000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 32.30 | 32.15 | 32.50 | +4.80 | +17.45% | 840 | 13,144 | 55.98% |
| NVDA240719C01000000 | 2024-05-03 11:07AM EDT | 2024-07-19 | 44.37 | 43.50 | 43.95 | +6.57 | +17.38% | 199 | 4,476 | 52.57% |
| NVDA240816C01000000 | 2024-05-03 11:16AM EDT | 2024-08-16 | 55.00 | 55.25 | 55.85 | +6.55 | +13.52% | 76 | 2,016 | 51.74% |
| NVDA240920C01000000 | 2024-05-03 11:01AM EDT | 2024-09-20 | 74.00 | 72.65 | 73.40 | +8.60 | +13.15% | 55 | 6,158 | 53.13% |
| NVDA241018C01000000 | 2024-05-03 11:03AM EDT | 2024-10-18 | 82.74 | 82.35 | 83.10 | +10.04 | +13.81% | 34 | 538 | 52.66% |
| NVDA241115C01000000 | 2024-05-03 11:01AM EDT | 2024-11-15 | 94.05 | 92.40 | 93.15 | +9.05 | +10.65% | 15 | 416 | 52.71% |
| NVDA241220C01000000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 108.25 | 104.55 | 105.40 | +10.85 | +11.14% | 79 | 3,470 | 52.94% |
| NVDA250117C01000000 | 2024-05-03 11:01AM EDT | 2025-01-17 | 113.90 | 112.45 | 113.35 | +8.90 | +8.48% | 137 | 6,313 | 52.69% |
| NVDA250221C01000000 | 2024-05-03 11:07AM EDT | 2025-02-21 | 125.00 | 123.20 | 124.45 | +9.95 | +8.65% | 6 | 508 | 52.92% |
| NVDA250321C01000000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 134.85 | 130.45 | 131.90 | +13.50 | +11.12% | 11 | 923 | 52.80% |
| NVDA250620C01000000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 152.90 | 155.50 | 156.75 | +9.77 | +6.83% | 10 | 1,680 | 53.30% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 183.50 | 175.30 | 179.55 | +15.90 | +9.49% | 1 | 116 | 53.42% |
| NVDA251219C01000000 | 2024-05-03 10:37AM EDT | 2025-12-19 | 199.00 | 196.35 | 199.20 | +14.90 | +8.09% | 2 | 993 | 53.74% |
| NVDA260116C01000000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 202.50 | 201.90 | 203.85 | +10.50 | +5.47% | 3 | 2,474 | 53.65% |
| NVDA260618C01000000 | 2024-05-01 2:22PM EDT | 2026-06-18 | 204.85 | 229.15 | 234.00 | 0.00 | - | 9 | 1,068 | 53.78% |
| NVDA261218C01000000 | 2024-05-03 10:12AM EDT | 2026-12-18 | 266.00 | 259.80 | 265.15 | +13.40 | +5.30% | 7 | 1,510 | 53.99% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01000000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 139.75 | 121.00 | 125.75 | 0.00 | - | 2 | 0 | 195.87% |
| NVDA240510P01000000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 119.60 | 121.75 | 123.50 | -27.02 | -18.43% | 27 | 48 | 66.28% |
| NVDA240517P01000000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 120.30 | 124.30 | 127.15 | -23.26 | -16.20% | 27 | 1,316 | 56.65% |
| NVDA240524P01000000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 133.07 | 138.05 | 140.15 | -21.04 | -13.65% | 31 | 19 | 68.65% |
| NVDA240531P01000000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 142.00 | 139.70 | 142.95 | -13.00 | -8.39% | 1 | 17 | 62.55% |
| NVDA240607P01000000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 153.70 | 142.90 | 147.05 | 0.00 | - | 20 | 20 | 60.10% |
| NVDA240621P01000000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 144.69 | 148.60 | 150.60 | -16.66 | -10.33% | 7 | 563 | 55.11% |
| NVDA240719P01000000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 177.41 | 156.25 | 159.00 | 0.00 | - | 1 | 458 | 50.58% |
| NVDA240816P01000000 | 2024-04-30 10:28AM EDT | 2024-08-16 | 166.30 | 164.25 | 167.35 | 0.00 | - | 2 | 123 | 48.14% |
| NVDA240920P01000000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 175.00 | 177.15 | 179.50 | -12.50 | -6.67% | 9 | 432 | 47.58% |
| NVDA241018P01000000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 195.97 | 183.20 | 185.65 | 0.00 | - | 1 | 111 | 46.12% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 195.12 | 189.50 | 191.85 | 0.00 | - | 2 | 116 | 45.19% |
| NVDA241220P01000000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 195.00 | 198.25 | 199.85 | -15.30 | -7.28% | 2 | 622 | 44.55% |
| NVDA250117P01000000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 215.73 | 201.50 | 203.25 | 0.00 | - | 22 | 1,225 | 43.24% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 215.85 | 208.25 | 212.80 | 0.00 | - | 8 | 1,386 | 43.65% |
| NVDA250321P01000000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 226.55 | 213.10 | 216.90 | 0.00 | - | 1 | 468 | 42.97% |
| NVDA250620P01000000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 225.80 | 227.65 | 229.95 | -11.20 | -4.73% | 2 | 375 | 41.45% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 236.50 | 244.00 | 0.00 | - | - | 31 | 40.94% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 251.00 | 254.30 | 0.00 | - | 6 | 110 | 39.98% |
| NVDA260116P01000000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 255.00 | 252.80 | 256.25 | -11.35 | -4.26% | 6 | 340 | 39.49% |
| NVDA260618P01000000 | 2024-05-01 10:46AM EDT | 2026-06-18 | 287.00 | 267.15 | 271.95 | 0.00 | - | 52 | 323 | 38.46% |
| NVDA261218P01000000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 284.16 | 278.15 | 292.30 | 0.00 | - | 3 | 263 | 38.19% |
