拍板:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00106000 | 2024-07-03 9:50AM EDT | 2024-07-05 | 16.37 | 15.55 | 15.80 | +0.26 | +1.61% | 6 | 362 | 0.00% |
| NVDA240712C00106000 | 2024-07-03 9:50AM EDT | 2024-07-12 | 16.60 | 15.95 | 16.15 | -0.25 | -1.48% | 7 | 259 | 0.00% |
| NVDA240719C00106000 | 2024-07-03 10:12AM EDT | 2024-07-19 | 16.85 | 16.15 | 16.35 | +0.22 | +1.32% | 1 | 6,279 | 0.00% |
| NVDA240726C00106000 | 2024-07-02 1:23PM EDT | 2024-07-26 | 18.39 | 16.55 | 16.95 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240802C00106000 | 2024-07-02 10:21AM EDT | 2024-08-02 | 17.65 | 17.40 | 17.60 | 0.00 | - | 23 | 102 | 39.94% |
| NVDA240816C00106000 | 2024-07-03 10:26AM EDT | 2024-08-16 | 18.24 | 18.45 | 18.60 | -0.55 | -2.93% | 100 | 0 | 44.56% |
| NVDA240920C00106000 | 2024-07-02 3:55PM EDT | 2024-09-20 | 22.17 | 21.60 | 21.80 | 0.00 | - | 27 | 5,303 | 52.80% |
| NVDA241018C00106000 | 2024-06-28 3:00PM EDT | 2024-10-18 | 25.60 | 23.05 | 23.20 | 0.00 | - | 4 | 1,051 | 52.22% |
| NVDA241115C00106000 | 2024-07-03 10:01AM EDT | 2024-11-15 | 25.00 | 24.70 | 24.85 | -0.20 | -0.79% | 11 | 4,993 | 53.30% |
| NVDA241220C00106000 | 2024-07-03 10:07AM EDT | 2024-12-20 | 27.30 | 26.50 | 26.70 | +0.40 | +1.49% | 3 | 0 | 54.05% |
| NVDA250117C00106000 | 2024-07-03 9:40AM EDT | 2025-01-17 | 27.96 | 27.85 | 28.05 | -0.32 | -1.13% | 3 | 0 | 54.50% |
| NVDA250221C00106000 | 2024-07-02 2:29PM EDT | 2025-02-21 | 30.35 | 29.50 | 29.75 | 0.00 | - | 1 | 2,250 | 55.26% |
| NVDA250321C00106000 | 2024-07-03 9:40AM EDT | 2025-03-21 | 30.70 | 30.55 | 30.75 | -0.25 | -0.81% | 2 | 0 | 55.10% |
| NVDA250620C00106000 | 2024-07-02 3:48PM EDT | 2025-06-20 | 34.30 | 33.75 | 34.00 | 0.00 | - | 1 | 1,418 | 55.23% |
| NVDA250919C00106000 | 2024-07-02 3:15PM EDT | 2025-09-19 | 37.50 | 36.95 | 37.30 | 0.00 | - | 1 | 214 | 56.21% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 39.35 | 39.80 | 0.00 | - | 20 | 680 | 56.02% |
| NVDA260116C00106000 | 2024-07-01 9:32AM EDT | 2026-01-16 | 41.45 | 40.20 | 40.55 | 0.00 | - | 1 | 673 | 56.14% |
| NVDA260618C00106000 | 2024-07-02 1:43PM EDT | 2026-06-18 | 45.45 | 44.40 | 44.75 | 0.00 | - | 9 | 0 | 56.98% |
| NVDA261218C00106000 | 2024-07-01 2:28PM EDT | 2026-12-18 | 50.55 | 48.50 | 48.85 | 0.00 | - | 35 | 532 | 57.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00106000 | 2024-07-03 10:10AM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 134 | 7,100 | 70.31% |
| NVDA240712P00106000 | 2024-07-03 10:07AM EDT | 2024-07-12 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 104 | 0 | 49.51% |
| NVDA240719P00106000 | 2024-07-03 10:26AM EDT | 2024-07-19 | 0.42 | 0.42 | 0.43 | +0.03 | +7.69% | 337 | 8,163 | 48.78% |
| NVDA240726P00106000 | 2024-07-03 10:26AM EDT | 2024-07-26 | 0.75 | 0.74 | 0.77 | +0.05 | +7.14% | 41 | 0 | 47.85% |
| NVDA240802P00106000 | 2024-07-03 10:08AM EDT | 2024-08-02 | 1.08 | 1.13 | 1.17 | -0.05 | -4.42% | 39 | 1,692 | 47.85% |
| NVDA240816P00106000 | 2024-07-03 10:00AM EDT | 2024-08-16 | 1.95 | 1.91 | 1.94 | +0.11 | +5.98% | 26 | 5,416 | 47.46% |
| NVDA240920P00106000 | 2024-07-03 10:26AM EDT | 2024-09-20 | 4.57 | 4.60 | 4.70 | +0.27 | +6.28% | 115 | 2,540 | 52.31% |
| NVDA241018P00106000 | 2024-07-02 3:16PM EDT | 2024-10-18 | 5.49 | 5.60 | 5.70 | 0.00 | - | 28 | 1,021 | 50.06% |
| NVDA241115P00106000 | 2024-07-03 9:30AM EDT | 2024-11-15 | 6.72 | 6.75 | 6.85 | +0.27 | +4.19% | 38 | 626 | 49.40% |
| NVDA241220P00106000 | 2024-07-02 2:34PM EDT | 2024-12-20 | 8.00 | 8.20 | 8.30 | 0.00 | - | 98 | 3,459 | 49.30% |
| NVDA250117P00106000 | 2024-07-02 3:52PM EDT | 2025-01-17 | 8.80 | 8.85 | 8.95 | 0.00 | - | 46 | 0 | 47.86% |
| NVDA250221P00106000 | 2024-07-01 11:53AM EDT | 2025-02-21 | 9.85 | 10.00 | 10.15 | 0.00 | - | 11 | 197 | 47.77% |
| NVDA250321P00106000 | 2024-07-02 3:49PM EDT | 2025-03-21 | 10.69 | 10.75 | 10.90 | 0.00 | - | 15 | 1,535 | 47.27% |
| NVDA250620P00106000 | 2024-07-02 1:27PM EDT | 2025-06-20 | 12.81 | 12.95 | 13.10 | +0.16 | +1.26% | 3 | 891 | 46.07% |
| NVDA250919P00106000 | 2024-07-02 9:57AM EDT | 2025-09-19 | 14.80 | 14.75 | 14.95 | +0.19 | +1.30% | 14 | 0 | 45.06% |
| NVDA251219P00106000 | 2024-07-02 12:34PM EDT | 2025-12-19 | 16.40 | 16.50 | 16.75 | 0.00 | - | 2 | 229 | 44.57% |
| NVDA260116P00106000 | 2024-06-28 3:54PM EDT | 2026-01-16 | 16.92 | 17.00 | 17.15 | 0.00 | - | 6 | 355 | 44.21% |
| NVDA260618P00106000 | 2024-07-01 9:52AM EDT | 2026-06-18 | 20.46 | 19.25 | 19.75 | 0.00 | - | 1 | 95 | 43.60% |
| NVDA261218P00106000 | 2024-07-02 3:41PM EDT | 2026-12-18 | 21.80 | 21.75 | 22.00 | 0.00 | - | 3 | 0 | 42.32% |
