拍板:101.00
認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00101000 | 2024-07-03 9:32AM EDT | 2024-07-05 | 21.30 | 21.35 | 21.65 | -0.15 | -0.70% | 2 | 0 | 135.55% |
| NVDA240712C00101000 | 2024-07-02 10:34AM EDT | 2024-07-12 | 20.74 | 21.70 | 21.90 | 0.00 | - | 11 | 98 | 85.74% |
| NVDA240719C00101000 | 2024-07-02 2:09PM EDT | 2024-07-19 | 22.27 | 21.80 | 22.05 | 0.00 | - | 15 | 0 | 68.85% |
| NVDA240726C00101000 | 2024-07-02 10:07AM EDT | 2024-07-26 | 21.95 | 22.20 | 22.45 | 0.00 | - | 5 | 43 | 65.23% |
| NVDA240802C00101000 | 2024-07-01 3:59PM EDT | 2024-08-02 | 24.39 | 22.45 | 22.70 | 0.00 | - | 4 | 51 | 60.99% |
| NVDA240816C00101000 | 2024-07-03 9:51AM EDT | 2024-08-16 | 23.00 | 23.25 | 23.45 | -0.40 | -1.71% | 1 | 4,778 | 58.79% |
| NVDA240920C00101000 | 2024-07-03 10:00AM EDT | 2024-09-20 | 25.80 | 25.85 | 26.05 | -0.26 | -1.00% | 41 | 0 | 61.19% |
| NVDA241018C00101000 | 2024-07-02 3:12PM EDT | 2024-10-18 | 27.00 | 27.10 | 27.35 | -0.15 | -0.55% | 1 | 687 | 59.18% |
| NVDA241115C00101000 | 2024-07-02 10:36AM EDT | 2024-11-15 | 27.93 | 28.25 | 28.90 | 0.00 | - | 25 | 0 | 58.66% |
| NVDA241220C00101000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 31.55 | 30.35 | 30.55 | 0.00 | - | 3 | 0 | 59.44% |
| NVDA250117C00101000 | 2024-07-02 3:22PM EDT | 2025-01-17 | 31.55 | 31.55 | 31.70 | 0.00 | - | 14 | 4,767 | 59.16% |
| NVDA250221C00101000 | 2024-07-01 11:05AM EDT | 2025-02-21 | 33.05 | 33.00 | 33.20 | 0.00 | - | 10 | 1,003 | 59.21% |
| NVDA250620C00101000 | 2024-07-02 2:54PM EDT | 2025-06-20 | 37.50 | 37.30 | 37.60 | 0.00 | - | 80 | 0 | 59.24% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 42.70 | 43.15 | 0.00 | - | 3 | 1,569 | 59.35% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 43.65 | 43.90 | 0.00 | - | 1 | 0 | 59.57% |
| NVDA260618C00101000 | 2024-06-28 12:12PM EDT | 2026-06-18 | 50.00 | 47.35 | 47.85 | 0.00 | - | 1 | 0 | 59.68% |
| NVDA261218C00101000 | 2024-07-02 12:49PM EDT | 2026-12-18 | 51.75 | 51.35 | 51.85 | 0.00 | - | 20 | 797 | 59.75% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00101000 | 2024-07-02 2:53PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,167 | 82.81% |
| NVDA240712P00101000 | 2024-07-02 3:25PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.06 | 0.00 | - | 68 | 533 | 53.32% |
| NVDA240719P00101000 | 2024-07-02 2:03PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | 0.00 | - | 340 | 6,738 | 50.29% |
| NVDA240726P00101000 | 2024-07-03 9:34AM EDT | 2024-07-26 | 0.36 | 0.34 | 0.36 | -0.02 | -5.26% | 1 | 773 | 47.95% |
| NVDA240802P00101000 | 2024-07-02 3:18PM EDT | 2024-08-02 | 0.60 | 0.56 | 0.60 | 0.00 | - | 50 | 242 | 47.56% |
| NVDA240816P00101000 | 2024-07-03 9:56AM EDT | 2024-08-16 | 1.11 | 1.12 | 1.13 | -0.03 | -2.63% | 8 | 0 | 46.97% |
| NVDA240920P00101000 | 2024-07-03 9:49AM EDT | 2024-09-20 | 3.19 | 3.10 | 3.20 | -0.03 | -0.93% | 5 | 4,011 | 50.68% |
| NVDA241018P00101000 | 2024-07-03 9:36AM EDT | 2024-10-18 | 4.07 | 3.95 | 4.05 | +0.07 | +1.75% | 25 | 1,150 | 48.65% |
| NVDA241115P00101000 | 2024-07-02 11:19AM EDT | 2024-11-15 | 5.25 | 4.90 | 5.00 | 0.00 | - | 4 | 0 | 47.83% |
| NVDA241220P00101000 | 2024-07-03 9:40AM EDT | 2024-12-20 | 6.50 | 6.25 | 6.35 | +0.15 | +2.36% | 1 | 3,802 | 48.10% |
| NVDA250117P00101000 | 2024-07-02 3:35PM EDT | 2025-01-17 | 7.05 | 6.90 | 7.05 | 0.00 | - | 236 | 2,952 | 47.13% |
| NVDA250221P00101000 | 2024-07-01 12:46PM EDT | 2025-02-21 | 7.90 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 46.91% |
| NVDA250620P00101000 | 2024-07-02 3:07PM EDT | 2025-06-20 | 10.70 | 10.75 | 10.85 | 0.00 | - | 66 | 0 | 45.38% |
| NVDA251219P00101000 | 2024-06-27 2:21PM EDT | 2025-12-19 | 14.40 | 14.15 | 14.40 | 0.00 | - | 1 | 471 | 44.22% |
| NVDA260116P00101000 | 2024-07-01 12:28PM EDT | 2026-01-16 | 14.50 | 14.55 | 14.75 | 0.00 | - | 7 | 0 | 43.81% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 16.85 | 17.10 | 0.00 | - | 1 | 0 | 43.02% |
| NVDA261218P00101000 | 2024-07-01 9:40AM EDT | 2026-12-18 | 19.95 | 19.10 | 19.55 | 0.00 | - | 10 | 0 | 42.28% |
