拍板:104.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00104000 | 2024-07-03 10:00AM EDT | 2024-07-05 | 18.04 | 18.50 | 18.70 | -0.66 | -3.53% | 12 | 0 | 123.83% |
| NVDA240712C00104000 | 2024-07-02 10:26AM EDT | 2024-07-12 | 17.89 | 18.55 | 18.75 | 0.00 | - | 10 | 0 | 69.63% |
| NVDA240719C00104000 | 2024-07-03 10:05AM EDT | 2024-07-19 | 19.07 | 18.85 | 19.05 | -0.08 | -0.42% | 3 | 0 | 60.69% |
| NVDA240726C00104000 | 2024-07-02 11:24AM EDT | 2024-07-26 | 18.58 | 19.20 | 19.35 | 0.00 | - | 8 | 101 | 56.67% |
| NVDA240802C00104000 | 2024-07-02 3:54PM EDT | 2024-08-02 | 19.80 | 19.55 | 19.95 | 0.00 | - | 34 | 48 | 56.13% |
| NVDA240816C00104000 | 2024-07-02 3:23PM EDT | 2024-08-16 | 20.70 | 20.60 | 20.80 | 0.00 | - | 148 | 6,366 | 55.64% |
| NVDA240920C00104000 | 2024-07-03 9:57AM EDT | 2024-09-20 | 23.37 | 23.45 | 23.60 | +0.12 | +0.52% | 6 | 0 | 58.90% |
| NVDA241018C00104000 | 2024-07-02 10:34AM EDT | 2024-10-18 | 24.40 | 24.90 | 25.05 | 0.00 | - | 1 | 0 | 57.65% |
| NVDA241115C00104000 | 2024-07-02 9:32AM EDT | 2024-11-15 | 26.10 | 26.35 | 26.55 | 0.00 | - | 4 | 3,938 | 57.50% |
| NVDA241220C00104000 | 2024-07-02 11:10AM EDT | 2024-12-20 | 28.20 | 28.45 | 28.65 | 0.00 | - | 3 | 0 | 58.89% |
| NVDA250117C00104000 | 2024-07-02 1:25PM EDT | 2025-01-17 | 30.10 | 29.60 | 29.80 | 0.00 | - | 69 | 0 | 58.40% |
| NVDA250221C00104000 | 2024-07-02 11:43AM EDT | 2025-02-21 | 31.32 | 31.10 | 31.30 | 0.00 | - | 2 | 0 | 58.41% |
| NVDA250321C00104000 | 2024-07-02 2:48PM EDT | 2025-03-21 | 32.35 | 32.15 | 32.40 | -0.02 | -0.06% | 26 | 0 | 58.28% |
| NVDA250620C00104000 | 2024-07-01 11:29AM EDT | 2025-06-20 | 37.10 | 35.50 | 35.80 | 0.00 | - | 2 | 2,878 | 58.48% |
| NVDA250919C00104000 | 2024-06-26 12:09PM EDT | 2025-09-19 | 40.80 | 38.45 | 38.75 | 0.00 | - | 5 | 0 | 58.59% |
| NVDA251219C00104000 | 2024-07-02 1:30PM EDT | 2025-12-19 | 41.72 | 41.10 | 41.45 | 0.00 | - | 10 | 0 | 58.73% |
| NVDA260116C00104000 | 2024-07-02 3:43PM EDT | 2026-01-16 | 41.80 | 41.90 | 42.15 | 0.00 | - | 117 | 1,842 | 58.72% |
| NVDA260618C00104000 | 2024-07-01 1:12PM EDT | 2026-06-18 | 47.01 | 45.65 | 46.15 | 0.00 | - | 51 | 232 | 58.85% |
| NVDA261218C00104000 | 2024-07-02 9:35AM EDT | 2026-12-18 | 50.00 | 50.00 | 50.40 | 0.00 | - | 4 | 545 | 59.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00104000 | 2024-07-03 10:04AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 220 | 7,203 | 71.09% |
| NVDA240712P00104000 | 2024-07-03 9:38AM EDT | 2024-07-12 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 10 | 7,584 | 49.02% |
| NVDA240719P00104000 | 2024-07-03 9:56AM EDT | 2024-07-19 | 0.28 | 0.28 | 0.29 | -0.04 | -12.50% | 61 | 7,597 | 47.61% |
| NVDA240726P00104000 | 2024-07-03 9:33AM EDT | 2024-07-26 | 0.54 | 0.51 | 0.53 | -0.04 | -6.90% | 2 | 712 | 46.09% |
| NVDA240802P00104000 | 2024-07-03 9:42AM EDT | 2024-08-02 | 0.88 | 0.83 | 0.86 | +0.05 | +6.02% | 14 | 487 | 46.24% |
| NVDA240816P00104000 | 2024-07-03 9:58AM EDT | 2024-08-16 | 1.56 | 1.52 | 1.54 | -0.03 | -1.89% | 4 | 0 | 46.19% |
| NVDA240920P00104000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 4.00 | 3.85 | 3.90 | +0.12 | +3.09% | 6 | 5,364 | 50.26% |
| NVDA241018P00104000 | 2024-07-02 3:42PM EDT | 2024-10-18 | 5.00 | 4.75 | 4.85 | 0.00 | - | 16 | 1,520 | 48.21% |
| NVDA241115P00104000 | 2024-07-02 1:40PM EDT | 2024-11-15 | 5.80 | 5.80 | 5.95 | 0.00 | - | 38 | 2,307 | 47.76% |
| NVDA241220P00104000 | 2024-07-02 11:52AM EDT | 2024-12-20 | 7.45 | 7.25 | 7.40 | +0.45 | +6.43% | 20 | 5,329 | 48.05% |
| NVDA250117P00104000 | 2024-07-02 3:16PM EDT | 2025-01-17 | 8.04 | 7.90 | 8.05 | 0.00 | - | 30 | 4,303 | 46.77% |
| NVDA250221P00104000 | 2024-07-03 9:40AM EDT | 2025-02-21 | 9.30 | 9.00 | 9.15 | +0.05 | +0.54% | 22 | 729 | 46.56% |
| NVDA250321P00104000 | 2024-07-02 12:32PM EDT | 2025-03-21 | 9.80 | 9.80 | 9.90 | 0.00 | - | 10 | 0 | 46.20% |
| NVDA250620P00104000 | 2024-07-02 2:12PM EDT | 2025-06-20 | 11.90 | 11.90 | 12.05 | 0.00 | - | 17 | 2,300 | 45.16% |
| NVDA250919P00104000 | 2024-07-02 2:20PM EDT | 2025-09-19 | 13.70 | 13.75 | 13.85 | 0.00 | - | 100 | 0 | 44.23% |
| NVDA251219P00104000 | 2024-06-21 1:29PM EDT | 2025-12-19 | 15.75 | 15.50 | 15.65 | 0.00 | - | 22 | 452 | 43.88% |
| NVDA260116P00104000 | 2024-07-02 9:30AM EDT | 2026-01-16 | 16.40 | 15.95 | 16.10 | 0.00 | - | 7 | 3,373 | 43.65% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 17.64 | 18.10 | 18.55 | 0.00 | - | - | 80 | 42.93% |
| NVDA261218P00104000 | 2024-07-02 3:08PM EDT | 2026-12-18 | 20.74 | 20.65 | 20.90 | 0.00 | - | 1 | 339 | 41.93% |
