拍板:1060.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01060000 | 2024-05-07 3:17PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | -0.06 | -50.00% | 1,644 | 2,545 | 55.86% |
| NVDA240517C01060000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 1.05 | 0.99 | 1.16 | -0.85 | -44.74% | 241 | 1,524 | 50.12% |
| NVDA240524C01060000 | 2024-05-07 3:23PM EDT | 2024-05-24 | 12.05 | 11.55 | 11.90 | -2.95 | -19.67% | 38 | 1,538 | 69.00% |
| NVDA240531C01060000 | 2024-05-07 2:45PM EDT | 2024-05-31 | 14.72 | 14.45 | 14.90 | -3.66 | -19.91% | 37 | 87 | 63.29% |
| NVDA240607C01060000 | 2024-05-07 1:37PM EDT | 2024-06-07 | 20.40 | 17.55 | 18.10 | -1.70 | -7.69% | 13 | 31 | 60.12% |
| NVDA240621C01060000 | 2024-05-07 2:51PM EDT | 2024-06-21 | 24.06 | 23.65 | 23.95 | -5.29 | -18.02% | 152 | 432 | 56.29% |
| NVDA240719C01060000 | 2024-05-07 12:32PM EDT | 2024-07-19 | 34.92 | 34.45 | 34.85 | -5.05 | -12.63% | 5 | 245 | 52.47% |
| NVDA240816C01060000 | 2024-05-06 2:25PM EDT | 2024-08-16 | 52.64 | 45.80 | 46.25 | 0.00 | - | 20 | 239 | 51.43% |
| NVDA240920C01060000 | 2024-04-10 1:38PM EDT | 2024-09-20 | 62.60 | 63.90 | 64.45 | -9.25 | -12.87% | 36 | 268 | 53.21% |
| NVDA241018C01060000 | 2024-05-07 12:13PM EDT | 2024-10-18 | 77.95 | 72.70 | 73.45 | -0.28 | -0.36% | 2 | 46 | 52.32% |
| NVDA241115C01060000 | 2024-05-07 11:40AM EDT | 2024-11-15 | 85.10 | 83.30 | 84.15 | -5.01 | -5.56% | 3 | 151 | 52.56% |
| NVDA241220C01060000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 92.75 | 96.30 | 97.60 | -12.33 | -11.73% | 2 | 117 | 53.08% |
| NVDA250117C01060000 | 2024-05-07 12:21PM EDT | 2025-01-17 | 110.03 | 104.20 | 105.20 | -2.47 | -2.20% | 12 | 335 | 52.68% |
| NVDA250221C01060000 | 2024-05-07 11:27AM EDT | 2025-02-21 | 118.15 | 115.95 | 117.10 | -5.90 | -4.76% | 1 | 249 | 53.11% |
| NVDA250321C01060000 | 2024-05-07 3:11PM EDT | 2025-03-21 | 126.35 | 123.45 | 124.90 | -8.10 | -6.02% | 6 | 169 | 53.00% |
| NVDA250620C01060000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 158.95 | 148.70 | 149.90 | 0.00 | - | 16 | 138 | 53.32% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 192.10 | 193.55 | 0.00 | - | 64 | 73 | 53.86% |
| NVDA260116C01060000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 205.60 | 197.60 | 199.25 | 0.00 | - | 32 | 47 | 53.82% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 228.95 | 230.45 | 0.00 | - | 3 | 18 | 54.23% |
| NVDA261218C01060000 | 2024-05-07 2:16PM EDT | 2026-12-18 | 262.50 | 259.40 | 264.00 | +40.46 | +18.22% | 1 | 21 | 54.39% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01060000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 163.50 | 150.35 | 161.00 | +22.90 | +16.29% | 1 | 0 | 73.44% |
| NVDA240517P01060000 | 2024-05-07 10:50AM EDT | 2024-05-17 | 158.10 | 156.40 | 158.85 | +15.50 | +10.87% | 1 | 2 | 58.25% |
| NVDA240524P01060000 | 2024-05-06 2:17PM EDT | 2024-05-24 | 169.06 | 164.10 | 166.90 | +15.17 | +9.86% | 1 | 18 | 66.29% |
| NVDA240607P01060000 | 2024-04-30 1:36PM EDT | 2024-06-07 | 203.15 | 168.55 | 172.05 | 0.00 | - | - | 1 | 56.63% |
| NVDA240621P01060000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 169.75 | 175.00 | 177.50 | 0.00 | - | 1 | 235 | 53.61% |
| NVDA240719P01060000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 177.55 | 180.95 | 183.40 | 0.00 | - | 1 | 119 | 47.81% |
| NVDA240816P01060000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 229.35 | 188.80 | 191.75 | 0.00 | - | 8 | 81 | 45.90% |
| NVDA240920P01060000 | 2024-05-06 10:59AM EDT | 2024-09-20 | 199.10 | 201.45 | 204.55 | 0.00 | - | 2 | 100 | 46.08% |
| NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 253.94 | 206.75 | 209.05 | 0.00 | - | 4 | 4 | 44.01% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 63.80% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 222.50 | 225.50 | 0.00 | - | 1 | 303 | 43.54% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 226.95 | 229.35 | 0.00 | - | 1 | 243 | 42.42% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 233.75 | 237.50 | 0.00 | - | 2 | 12 | 42.39% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 238.75 | 243.30 | 0.00 | - | 30 | 46 | 42.25% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 259.15 | 265.45 | 0.00 | - | 6 | 56 | 43.14% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 263.40 | 270.40 | 0.00 | - | - | 2 | 40.21% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 47.95% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 47.49% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 42.35% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 45.06% |
