拍板:102.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00102000 | 2024-07-03 10:02AM EDT | 2024-07-05 | 20.38 | 19.95 | 20.15 | -0.22 | -1.07% | 4 | 1,314 | 75.00% |
| NVDA240712C00102000 | 2024-07-03 9:35AM EDT | 2024-07-12 | 20.21 | 20.15 | 20.30 | -2.09 | -9.37% | 2 | 0 | 54.30% |
| NVDA240719C00102000 | 2024-07-03 10:02AM EDT | 2024-07-19 | 20.82 | 20.55 | 20.70 | +0.12 | +0.58% | 5 | 5,838 | 58.45% |
| NVDA240726C00102000 | 2024-07-02 10:57AM EDT | 2024-07-26 | 21.09 | 20.70 | 20.90 | 0.00 | - | 2 | 0 | 53.15% |
| NVDA240802C00102000 | 2024-07-02 3:47PM EDT | 2024-08-02 | 21.36 | 21.30 | 21.75 | 0.00 | - | 3 | 39 | 58.06% |
| NVDA240816C00102000 | 2024-07-02 3:57PM EDT | 2024-08-16 | 22.10 | 22.10 | 22.25 | -0.30 | -1.34% | 1 | 0 | 55.03% |
| NVDA240920C00102000 | 2024-07-03 9:48AM EDT | 2024-09-20 | 24.94 | 24.65 | 24.85 | -0.06 | -0.24% | 10 | 5,468 | 58.17% |
| NVDA241018C00102000 | 2024-07-02 12:24PM EDT | 2024-10-18 | 26.50 | 26.00 | 26.15 | +0.25 | +0.95% | 2 | 1,731 | 56.77% |
| NVDA241115C00102000 | 2024-07-02 3:41PM EDT | 2024-11-15 | 27.50 | 27.55 | 27.70 | 0.00 | - | 1 | 3,802 | 57.30% |
| NVDA241220C00102000 | 2024-07-03 9:38AM EDT | 2024-12-20 | 29.50 | 29.35 | 29.50 | -0.30 | -1.01% | 1 | 2,960 | 57.86% |
| NVDA250117C00102000 | 2024-07-02 3:58PM EDT | 2025-01-17 | 30.95 | 30.55 | 30.70 | 0.00 | - | 11,522 | 0 | 57.74% |
| NVDA250221C00102000 | 2024-07-01 11:56AM EDT | 2025-02-21 | 33.35 | 32.00 | 32.25 | 0.00 | - | 1 | 1,579 | 57.92% |
| NVDA250321C00102000 | 2024-07-02 3:49PM EDT | 2025-03-21 | 33.34 | 33.10 | 33.30 | 0.00 | - | 20 | 3,522 | 57.89% |
| NVDA250620C00102000 | 2024-07-01 11:29AM EDT | 2025-06-20 | 38.25 | 36.50 | 36.70 | 0.00 | - | 9 | 4,204 | 58.39% |
| NVDA250919C00102000 | 2024-07-01 1:07PM EDT | 2025-09-19 | 40.67 | 39.15 | 39.50 | 0.00 | - | 15 | 0 | 58.14% |
| NVDA251219C00102000 | 2024-07-02 1:30PM EDT | 2025-12-19 | 42.78 | 41.90 | 42.20 | 0.00 | - | 11 | 0 | 58.51% |
| NVDA260116C00102000 | 2024-07-01 11:33AM EDT | 2026-01-16 | 44.25 | 42.65 | 43.00 | 0.00 | - | 1 | 0 | 58.58% |
| NVDA260618C00102000 | 2024-06-28 11:05AM EDT | 2026-06-18 | 50.15 | 46.40 | 46.90 | 0.00 | - | 1 | 764 | 58.73% |
| NVDA261218C00102000 | 2024-07-02 9:48AM EDT | 2026-12-18 | 51.70 | 50.60 | 51.05 | 0.00 | - | 1 | 1,366 | 59.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00102000 | 2024-07-02 2:30PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 170 | 7,872 | 78.91% |
| NVDA240712P00102000 | 2024-07-03 10:11AM EDT | 2024-07-12 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 4 | 0 | 50.98% |
| NVDA240719P00102000 | 2024-07-03 9:55AM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 22 | 8,020 | 49.32% |
| NVDA240726P00102000 | 2024-07-02 3:57PM EDT | 2024-07-26 | 0.42 | 0.40 | 0.42 | 0.00 | - | 48 | 0 | 47.56% |
| NVDA240802P00102000 | 2024-07-03 10:11AM EDT | 2024-08-02 | 0.68 | 0.66 | 0.69 | +0.04 | +6.25% | 33 | 0 | 47.31% |
| NVDA240816P00102000 | 2024-07-03 10:08AM EDT | 2024-08-16 | 1.27 | 1.27 | 1.30 | -0.06 | -4.51% | 28 | 5,121 | 47.22% |
| NVDA240920P00102000 | 2024-07-03 9:50AM EDT | 2024-09-20 | 3.39 | 3.35 | 3.45 | +0.02 | +0.59% | 15 | 0 | 50.66% |
| NVDA241018P00102000 | 2024-07-02 2:30PM EDT | 2024-10-18 | 4.20 | 4.25 | 4.35 | 0.00 | - | 13 | 0 | 48.72% |
| NVDA241115P00102000 | 2024-07-02 2:39PM EDT | 2024-11-15 | 5.23 | 5.30 | 5.40 | 0.00 | - | 15 | 1,113 | 48.22% |
| NVDA241220P00102000 | 2024-07-02 11:36AM EDT | 2024-12-20 | 6.79 | 6.65 | 6.80 | 0.00 | - | 11 | 3,489 | 48.50% |
| NVDA250117P00102000 | 2024-07-02 12:07PM EDT | 2025-01-17 | 7.45 | 7.35 | 7.45 | 0.00 | - | 9 | 0 | 47.27% |
| NVDA250221P00102000 | 2024-06-28 12:51PM EDT | 2025-02-21 | 8.50 | 8.40 | 8.55 | 0.00 | - | 3 | 2,057 | 47.14% |
| NVDA250321P00102000 | 2024-07-01 11:42AM EDT | 2025-03-21 | 9.05 | 9.15 | 9.25 | 0.00 | - | 1 | 0 | 46.66% |
| NVDA250620P00102000 | 2024-07-02 3:55PM EDT | 2025-06-20 | 11.18 | 11.15 | 11.30 | 0.00 | - | 3 | 0 | 45.45% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 2025-09-19 | 13.35 | 13.00 | 13.15 | 0.00 | - | 1 | 0 | 44.69% |
| NVDA251219P00102000 | 2024-06-28 9:45AM EDT | 2025-12-19 | 14.60 | 14.70 | 14.90 | 0.00 | - | 1 | 1,509 | 44.29% |
| NVDA260116P00102000 | 2024-07-02 3:42PM EDT | 2026-01-16 | 15.26 | 15.10 | 15.30 | 0.00 | - | 10 | 0 | 43.96% |
| NVDA260618P00102000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.55 | 17.45 | 17.65 | 0.00 | - | 10 | 0 | 43.12% |
| NVDA261218P00102000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.48 | 19.85 | 20.10 | 0.00 | - | 340 | 0 | 42.32% |
