拍板:103.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00103000 | 2024-07-02 3:54PM EDT | 2024-07-05 | 19.55 | 19.35 | 19.55 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240712C00103000 | 2024-07-02 10:11AM EDT | 2024-07-12 | 18.81 | 19.45 | 19.65 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00103000 | 2024-07-03 9:35AM EDT | 2024-07-19 | 19.52 | 19.85 | 20.05 | +0.32 | +1.67% | 2 | 5,989 | 0.00% |
| NVDA240726C00103000 | 2024-07-02 3:03PM EDT | 2024-07-26 | 20.38 | 20.10 | 20.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240802C00103000 | 2024-06-25 3:22PM EDT | 2024-08-02 | 24.30 | 20.30 | 20.65 | 0.00 | - | - | 9 | 0.00% |
| NVDA240816C00103000 | 2024-07-03 10:23AM EDT | 2024-08-16 | 21.35 | 21.30 | 21.50 | -0.32 | -1.48% | 34 | 4,908 | 28.61% |
| NVDA240920C00103000 | 2024-07-02 1:12PM EDT | 2024-09-20 | 25.15 | 24.10 | 24.35 | 0.00 | - | 5 | 3,623 | 48.94% |
| NVDA241018C00103000 | 2024-07-03 9:32AM EDT | 2024-10-18 | 25.75 | 25.60 | 25.80 | +0.40 | +1.58% | 20 | 0 | 50.02% |
| NVDA241115C00103000 | 2024-07-01 10:21AM EDT | 2024-11-15 | 27.04 | 27.00 | 27.20 | 0.00 | - | 3 | 6,435 | 50.47% |
| NVDA241220C00103000 | 2024-07-03 10:08AM EDT | 2024-12-20 | 29.15 | 28.95 | 29.10 | +0.25 | +0.87% | 30 | 1,565 | 52.43% |
| NVDA250117C00103000 | 2024-07-02 9:36AM EDT | 2025-01-17 | 29.90 | 30.00 | 30.20 | 0.00 | - | 5 | 0 | 52.33% |
| NVDA250221C00103000 | 2024-07-02 9:36AM EDT | 2025-02-21 | 31.65 | 31.70 | 31.95 | 0.00 | - | 2 | 0 | 53.67% |
| NVDA250620C00103000 | 2024-07-02 12:10PM EDT | 2025-06-20 | 35.95 | 35.95 | 36.15 | 0.00 | - | 1 | 0 | 54.28% |
| NVDA251219C00103000 | 2024-07-02 1:30PM EDT | 2025-12-19 | 42.22 | 41.65 | 42.05 | 0.00 | - | 10 | 0 | 55.76% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 42.20 | 42.55 | 0.00 | - | 1 | 681 | 55.38% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 46.10 | 46.65 | 0.00 | - | 9 | 0 | 56.10% |
| NVDA261218C00103000 | 2024-07-01 10:45AM EDT | 2026-12-18 | 51.40 | 50.30 | 50.85 | 0.00 | - | 11 | 0 | 56.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00103000 | 2024-07-03 9:45AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 108 | 4,653 | 82.03% |
| NVDA240712P00103000 | 2024-07-02 2:12PM EDT | 2024-07-12 | 0.08 | 0.06 | 0.07 | 0.00 | - | 179 | 2,358 | 54.10% |
| NVDA240719P00103000 | 2024-07-03 10:37AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.24 | -0.06 | -20.69% | 69 | 0 | 51.66% |
| NVDA240726P00103000 | 2024-07-03 10:29AM EDT | 2024-07-26 | 0.47 | 0.43 | 0.45 | -0.02 | -4.08% | 5 | 0 | 49.90% |
| NVDA240802P00103000 | 2024-07-03 10:27AM EDT | 2024-08-02 | 0.80 | 0.71 | 0.74 | +0.05 | +6.67% | 23 | 0 | 49.66% |
| NVDA240816P00103000 | 2024-07-03 10:28AM EDT | 2024-08-16 | 1.45 | 1.35 | 1.37 | +0.07 | +5.07% | 40 | 5,394 | 49.29% |
| NVDA240920P00103000 | 2024-07-02 3:31PM EDT | 2024-09-20 | 3.75 | 3.55 | 3.60 | +0.12 | +3.31% | 2 | 0 | 52.81% |
| NVDA241018P00103000 | 2024-07-03 10:26AM EDT | 2024-10-18 | 4.70 | 4.50 | 4.60 | +0.25 | +5.62% | 2 | 1,243 | 50.65% |
| NVDA241115P00103000 | 2024-07-01 9:55AM EDT | 2024-11-15 | 6.55 | 5.50 | 5.60 | 0.00 | - | 2 | 1,367 | 49.89% |
| NVDA241220P00103000 | 2024-07-02 12:53PM EDT | 2024-12-20 | 6.95 | 6.90 | 7.00 | 0.00 | - | 9 | 3,466 | 49.94% |
| NVDA250117P00103000 | 2024-07-02 1:31PM EDT | 2025-01-17 | 7.58 | 7.55 | 7.65 | 0.00 | - | 10 | 2,318 | 48.58% |
| NVDA250221P00103000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 8.75 | 8.70 | 8.80 | 0.00 | - | 2 | 0 | 48.48% |
| NVDA250620P00103000 | 2024-07-02 9:32AM EDT | 2025-06-20 | 11.88 | 11.50 | 11.65 | 0.00 | - | 5 | 2,484 | 46.73% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 15.05 | 15.25 | 0.00 | - | - | 230 | 45.26% |
| NVDA260116P00103000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 15.72 | 15.50 | 15.65 | 0.00 | - | 6 | 16,027 | 44.90% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 17.75 | 18.05 | 0.00 | - | 10 | 0 | 43.99% |
| NVDA261218P00103000 | 2024-07-03 9:53AM EDT | 2026-12-18 | 20.26 | 20.20 | 20.50 | -0.56 | -2.69% | 1 | 0 | 43.07% |
