拍板:107.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00107000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 16.87 | 15.75 | 17.15 | +0.12 | +0.72% | 93 | 197 | 80.96% |
| NVDA240712C00107000 | 2024-06-28 12:37PM EDT | 2024-07-12 | 17.24 | 16.15 | 17.55 | -0.13 | -0.75% | 40 | 220 | 66.31% |
| NVDA240719C00107000 | 2024-06-28 12:14PM EDT | 2024-07-19 | 19.00 | 17.05 | 17.75 | +1.05 | +5.85% | 15 | 3,601 | 51.54% |
| NVDA240726C00107000 | 2024-06-28 1:42PM EDT | 2024-07-26 | 18.60 | 17.50 | 18.35 | -0.70 | -3.63% | 3 | 145 | 52.03% |
| NVDA240802C00107000 | 2024-06-28 11:39AM EDT | 2024-08-02 | 20.86 | 17.70 | 19.10 | +1.05 | +5.30% | 2 | 25 | 51.77% |
| NVDA240816C00107000 | 2024-06-28 1:57PM EDT | 2024-08-16 | 20.10 | 19.60 | 19.90 | -0.10 | -0.50% | 172 | 3,846 | 54.86% |
| NVDA240920C00107000 | 2024-06-28 2:08PM EDT | 2024-09-20 | 23.50 | 22.75 | 23.15 | -0.62 | -2.57% | 8 | 3,799 | 59.43% |
| NVDA241018C00107000 | 2024-06-27 10:50AM EDT | 2024-10-18 | 24.80 | 24.10 | 24.45 | 0.00 | - | 1 | 1,682 | 57.38% |
| NVDA241115C00107000 | 2024-06-27 12:48PM EDT | 2024-11-15 | 27.65 | 25.75 | 26.00 | +0.75 | +2.79% | 1 | 964 | 57.58% |
| NVDA241220C00107000 | 2024-06-28 12:47PM EDT | 2024-12-20 | 28.00 | 27.75 | 28.05 | -0.60 | -2.10% | 3 | 1,250 | 58.47% |
| NVDA250117C00107000 | 2024-06-28 10:15AM EDT | 2025-01-17 | 29.25 | 28.95 | 29.25 | -1.15 | -3.78% | 3 | 3,494 | 58.09% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 30.60 | 30.95 | 0.00 | - | 10 | 796 | 58.53% |
| NVDA250620C00107000 | 2024-06-28 3:41PM EDT | 2025-06-20 | 35.45 | 34.85 | 35.65 | -0.20 | -0.56% | 106 | 4,217 | 58.39% |
| NVDA251219C00107000 | 2024-06-27 1:48PM EDT | 2025-12-19 | 42.52 | 40.85 | 41.50 | 0.00 | - | 1 | 510 | 59.00% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 41.40 | 42.30 | 0.00 | - | 50 | 919 | 58.81% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 45.35 | 46.40 | 0.00 | - | 2 | 330 | 59.05% |
| NVDA261218C00107000 | 2024-06-27 11:33AM EDT | 2026-12-18 | 50.31 | 50.00 | 50.65 | 0.00 | - | 1 | 1,089 | 59.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00107000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 1,257 | 6,279 | 52.34% |
| NVDA240712P00107000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 0.25 | 0.28 | 0.36 | -0.22 | -46.81% | 271 | 1,045 | 50.20% |
| NVDA240719P00107000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.65 | 0.67 | 0.70 | -0.21 | -24.42% | 998 | 9,521 | 48.58% |
| NVDA240726P00107000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 1.08 | 1.07 | 1.13 | -0.24 | -18.18% | 741 | 3,620 | 48.61% |
| NVDA240802P00107000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 1.53 | 1.49 | 1.59 | -0.27 | -15.00% | 72 | 440 | 48.87% |
| NVDA240816P00107000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 2.19 | 2.39 | 2.44 | -0.38 | -14.79% | 278 | 4,472 | 48.73% |
| NVDA240920P00107000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 5.10 | 4.90 | 5.00 | -0.15 | -2.86% | 316 | 4,374 | 51.70% |
| NVDA241018P00107000 | 2024-06-27 10:57AM EDT | 2024-10-18 | 5.15 | 5.90 | 6.00 | -0.95 | -15.57% | 1,501 | 740 | 49.62% |
| NVDA241115P00107000 | 2024-06-28 1:31PM EDT | 2024-11-15 | 6.82 | 7.00 | 7.15 | -0.48 | -6.58% | 22 | 680 | 49.01% |
| NVDA241220P00107000 | 2024-06-27 11:51AM EDT | 2024-12-20 | 8.00 | 8.50 | 8.70 | -0.75 | -8.57% | 1 | 1,396 | 49.30% |
| NVDA250117P00107000 | 2024-06-28 12:52PM EDT | 2025-01-17 | 9.29 | 9.15 | 9.35 | +0.05 | +0.54% | 61 | 2,915 | 47.88% |
| NVDA250221P00107000 | 2024-06-28 3:50PM EDT | 2025-02-21 | 10.10 | 10.30 | 10.55 | -0.40 | -3.81% | 1 | 235 | 47.77% |
| NVDA250620P00107000 | 2024-06-28 11:54AM EDT | 2025-06-20 | 12.50 | 13.25 | 13.45 | -1.05 | -7.75% | 2 | 1,472 | 45.94% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 17.40 | 17.65 | 0.00 | - | 900 | 1,608 | 44.37% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 19.80 | 20.30 | 0.00 | - | 1 | 190 | 43.80% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 22.35 | 22.75 | 0.00 | - | 21 | 450 | 42.78% |
