拍板:1010.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01010000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.27 | -0.47 | -81.03% | 5,096 | 3,917 | 60.74% |
| NVDA240524C01010000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 21.10 | 20.60 | 21.45 | -1.20 | -5.38% | 1,162 | 1,120 | 81.45% |
| NVDA240531C01010000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 26.05 | 25.00 | 25.90 | -0.60 | -2.25% | 103 | 252 | 65.97% |
| NVDA240607C01010000 | 2024-05-16 3:24PM EDT | 2024-06-07 | 33.78 | 29.85 | 30.75 | +2.28 | +7.24% | 15 | 65 | 60.19% |
| NVDA240614C01010000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 36.20 | 34.80 | 37.35 | -0.10 | -0.28% | 21 | 929 | 58.22% |
| NVDA240621C01010000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 39.30 | 38.50 | 39.45 | -1.15 | -2.84% | 119 | 1,628 | 54.84% |
| NVDA240628C01010000 | 2024-05-16 3:28PM EDT | 2024-06-28 | 46.95 | 42.20 | 43.70 | +2.95 | +6.70% | 4 | 27 | 53.39% |
| NVDA240719C01010000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 53.50 | 53.00 | 53.90 | -1.15 | -2.10% | 70 | 817 | 50.63% |
| NVDA240816C01010000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 68.40 | 67.05 | 67.95 | -0.30 | -0.44% | 58 | 270 | 50.02% |
| NVDA240920C01010000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 88.60 | 88.10 | 89.00 | -2.00 | -2.21% | 4 | 560 | 51.90% |
| NVDA241018C01010000 | 2024-05-16 11:56AM EDT | 2024-10-18 | 104.70 | 98.25 | 99.40 | +3.87 | +3.84% | 7 | 71 | 51.18% |
| NVDA241115C01010000 | 2024-05-15 11:25AM EDT | 2024-11-15 | 108.48 | 110.00 | 111.05 | 0.00 | - | 9 | 147 | 51.49% |
| NVDA241220C01010000 | 2024-05-16 1:23PM EDT | 2024-12-20 | 125.50 | 125.20 | 126.25 | -0.70 | -0.55% | 1 | 220 | 52.40% |
| NVDA250117C01010000 | 2024-05-16 2:14PM EDT | 2025-01-17 | 135.11 | 133.45 | 134.55 | -1.43 | -1.05% | 4 | 500 | 52.01% |
| NVDA250221C01010000 | 2024-05-15 11:30AM EDT | 2025-02-21 | 145.91 | 146.05 | 147.55 | 0.00 | - | 10 | 119 | 52.54% |
| NVDA250620C01010000 | 2024-05-15 3:54PM EDT | 2025-06-20 | 184.82 | 180.60 | 184.90 | 0.00 | - | 2 | 1,876 | 53.23% |
| NVDA251219C01010000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 228.91 | 228.05 | 230.70 | +10.29 | +4.71% | 1 | 149 | 54.13% |
| NVDA260116C01010000 | 2024-05-16 11:21AM EDT | 2026-01-16 | 242.27 | 233.70 | 236.55 | +5.76 | +2.44% | 1 | 141 | 54.10% |
| NVDA260618C01010000 | 2024-05-15 9:58AM EDT | 2026-06-18 | 257.15 | 266.50 | 269.35 | 0.00 | - | 1 | 36 | 54.64% |
| NVDA261218C01010000 | 2024-05-15 2:12PM EDT | 2026-12-18 | 306.40 | 298.85 | 304.85 | 0.00 | - | 3 | 95 | 54.99% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01010000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 64.55 | 62.00 | 69.55 | +1.75 | +2.79% | 81 | 81 | 108.66% |
| NVDA240524P01010000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 85.60 | 85.05 | 87.40 | +1.18 | +1.40% | 35 | 95 | 78.98% |
| NVDA240531P01010000 | 2024-05-16 10:10AM EDT | 2024-05-31 | 86.60 | 88.30 | 91.75 | -2.15 | -2.42% | 2 | 18 | 63.31% |
| NVDA240607P01010000 | 2024-05-16 11:02AM EDT | 2024-06-07 | 87.20 | 92.90 | 95.90 | -26.40 | -23.24% | 1 | 3 | 57.49% |
| NVDA240614P01010000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 97.10 | 97.00 | 99.95 | -10.70 | -9.93% | 1 | 67 | 54.21% |
| NVDA240621P01010000 | 2024-05-16 2:33PM EDT | 2024-06-21 | 99.89 | 99.70 | 101.75 | +0.59 | +0.59% | 13 | 381 | 50.69% |
| NVDA240719P01010000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 110.80 | 110.15 | 112.50 | -0.20 | -0.18% | 1 | 156 | 45.84% |
| NVDA240816P01010000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 119.00 | 120.50 | 122.75 | -0.45 | -0.38% | 6 | 112 | 43.80% |
| NVDA240920P01010000 | 2024-05-16 11:53AM EDT | 2024-09-20 | 132.50 | 136.25 | 138.65 | -2.65 | -1.96% | 1 | 289 | 44.54% |
| NVDA241018P01010000 | 2024-05-16 11:59AM EDT | 2024-10-18 | 139.65 | 142.60 | 145.20 | -68.55 | -32.93% | 5 | 42 | 43.01% |
| NVDA241115P01010000 | 2024-05-16 3:36PM EDT | 2024-11-15 | 149.70 | 149.60 | 153.10 | -23.10 | -13.37% | 10 | 98 | 42.56% |
| NVDA241220P01010000 | 2024-05-14 2:13PM EDT | 2024-12-20 | 178.15 | 160.65 | 163.80 | 0.00 | - | 3 | 360 | 42.68% |
| NVDA250117P01010000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 166.08 | 165.85 | 168.90 | 0.00 | - | 12 | 198 | 41.83% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 51.87% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 196.75 | 198.80 | 0.00 | - | 10 | 37 | 40.40% |
| NVDA251219P01010000 | 2024-05-16 2:01PM EDT | 2025-12-19 | 224.80 | 223.20 | 227.95 | -43.56 | -16.23% | 2 | 43 | 39.65% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 50.79% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 245.25 | 248.10 | 0.00 | - | 13 | 19 | 38.38% |
| NVDA261218P01010000 | 2024-05-15 12:22PM EDT | 2026-12-18 | 264.57 | 257.20 | 273.20 | 0.00 | - | 25 | 27 | 38.68% |
