拍板:108.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00108000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 16.35 | 14.85 | 16.10 | -0.55 | -3.25% | 227 | 658 | 75.29% |
| NVDA240712C00108000 | 2024-06-28 12:59PM EDT | 2024-07-12 | 16.46 | 15.45 | 16.30 | -0.04 | -0.24% | 22 | 857 | 57.96% |
| NVDA240719C00108000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 17.30 | 16.50 | 16.80 | -0.42 | -2.37% | 54 | 16,031 | 53.25% |
| NVDA240726C00108000 | 2024-06-28 2:28PM EDT | 2024-07-26 | 17.58 | 16.35 | 17.50 | +0.13 | +0.74% | 8 | 64 | 56.59% |
| NVDA240802C00108000 | 2024-06-28 12:20PM EDT | 2024-08-02 | 18.40 | 17.50 | 18.20 | -3.60 | -16.36% | 13 | 27 | 54.08% |
| NVDA240816C00108000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 19.65 | 18.85 | 19.15 | +0.02 | +0.10% | 121 | 8,070 | 54.65% |
| NVDA240920C00108000 | 2024-06-28 1:32PM EDT | 2024-09-20 | 22.70 | 22.10 | 22.50 | +0.15 | +0.67% | 18 | 6,672 | 59.35% |
| NVDA241018C00108000 | 2024-06-28 2:42PM EDT | 2024-10-18 | 24.16 | 23.55 | 23.80 | -0.04 | -0.17% | 3 | 1,292 | 57.42% |
| NVDA241115C00108000 | 2024-06-28 12:25PM EDT | 2024-11-15 | 26.05 | 25.05 | 25.40 | -0.20 | -0.76% | 15 | 1,803 | 57.32% |
| NVDA241220C00108000 | 2024-06-28 10:15AM EDT | 2024-12-20 | 30.50 | 27.20 | 27.45 | +2.70 | +9.71% | 37 | 6,033 | 58.40% |
| NVDA250117C00108000 | 2024-06-28 12:40PM EDT | 2025-01-17 | 28.25 | 28.35 | 28.60 | -0.39 | -1.36% | 9 | 6,080 | 57.83% |
| NVDA250221C00108000 | 2024-06-27 1:22PM EDT | 2025-02-21 | 30.96 | 30.00 | 30.35 | 0.00 | - | 11 | 647 | 58.31% |
| NVDA250321C00108000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 31.10 | 31.05 | 31.50 | -0.45 | -1.43% | 710 | 1,803 | 58.15% |
| NVDA250620C00108000 | 2024-06-28 2:19PM EDT | 2025-06-20 | 35.33 | 34.00 | 35.00 | -0.58 | -1.62% | 2 | 4,860 | 57.76% |
| NVDA250919C00108000 | 2024-06-28 9:47AM EDT | 2025-09-19 | 39.44 | 37.45 | 38.35 | +1.44 | +3.79% | 5 | 429 | 58.71% |
| NVDA251219C00108000 | 2024-06-26 11:08AM EDT | 2025-12-19 | 41.22 | 40.05 | 41.05 | 0.00 | - | 20 | 782 | 58.64% |
| NVDA260116C00108000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 41.99 | 40.90 | 41.75 | 0.00 | - | 5 | 455 | 58.63% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 44.80 | 46.00 | 0.00 | - | 11 | 291 | 58.93% |
| NVDA261218C00108000 | 2024-06-28 2:34PM EDT | 2026-12-18 | 50.41 | 49.50 | 50.40 | -0.58 | -1.14% | 1 | 1,506 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00108000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 0.07 | 0.08 | 0.09 | -0.09 | -56.25% | 2,272 | 7,379 | 50.59% |
| NVDA240712P00108000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 0.33 | 0.33 | 0.36 | -0.20 | -37.74% | 812 | 1,108 | 47.61% |
| NVDA240719P00108000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 0.69 | 0.77 | 0.85 | -0.28 | -28.87% | 3,669 | 17,929 | 48.95% |
| NVDA240726P00108000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 1.21 | 1.22 | 1.28 | -0.30 | -19.87% | 171 | 1,599 | 48.39% |
| NVDA240802P00108000 | 2024-06-28 3:50PM EDT | 2024-08-02 | 1.71 | 1.67 | 1.75 | -0.26 | -13.20% | 149 | 1,227 | 48.45% |
| NVDA240816P00108000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 2.62 | 2.56 | 2.67 | -0.17 | -6.09% | 488 | 5,142 | 48.61% |
| NVDA240920P00108000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 5.40 | 5.20 | 5.40 | -0.10 | -1.82% | 99 | 2,370 | 51.79% |
| NVDA241018P00108000 | 2024-06-28 3:37PM EDT | 2024-10-18 | 6.30 | 6.25 | 6.35 | -0.18 | -2.78% | 108 | 1,024 | 49.60% |
| NVDA241115P00108000 | 2024-06-28 10:04AM EDT | 2024-11-15 | 6.55 | 7.35 | 7.50 | -1.00 | -13.25% | 22 | 2,505 | 48.90% |
| NVDA241220P00108000 | 2024-06-27 2:39PM EDT | 2024-12-20 | 8.10 | 8.85 | 9.00 | -0.65 | -7.43% | 5 | 2,883 | 48.94% |
| NVDA250117P00108000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 9.59 | 9.55 | 9.70 | +0.14 | +1.48% | 73 | 2,908 | 47.67% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 10.70 | 10.95 | 0.00 | - | 3 | 599 | 47.68% |
| NVDA250321P00108000 | 2024-06-28 1:29PM EDT | 2025-03-21 | 11.35 | 11.45 | 11.65 | -0.24 | -2.07% | 74 | 1,570 | 47.02% |
| NVDA250620P00108000 | 2024-06-27 11:08AM EDT | 2025-06-20 | 13.65 | 13.65 | 13.90 | -0.15 | -1.09% | 10 | 2,010 | 45.90% |
| NVDA250919P00108000 | 2024-06-27 10:19AM EDT | 2025-09-19 | 15.63 | 15.60 | 15.95 | 0.00 | - | 1 | 142 | 45.28% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 17.40 | 17.70 | 0.00 | - | 71 | 1,260 | 44.62% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 17.85 | 18.10 | 0.00 | - | 1 | 1,059 | 44.25% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 20.15 | 20.80 | 0.00 | - | 1 | 51 | 43.75% |
| NVDA261218P00108000 | 2024-06-27 1:03PM EDT | 2026-12-18 | 22.90 | 22.75 | 23.30 | 0.00 | - | 20 | 202 | 42.78% |
