拍板:109.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00109000 | 2024-07-02 3:48PM EDT | 2024-07-05 | 13.27 | 13.10 | 13.35 | 0.00 | - | 199 | 1,424 | 69.73% |
| NVDA240712C00109000 | 2024-07-03 9:56AM EDT | 2024-07-12 | 13.88 | 13.50 | 13.70 | -0.16 | -1.14% | 4 | 822 | 52.88% |
| NVDA240719C00109000 | 2024-07-02 3:47PM EDT | 2024-07-19 | 14.10 | 14.15 | 14.30 | 0.00 | - | 69 | 5,508 | 50.98% |
| NVDA240726C00109000 | 2024-07-02 10:39AM EDT | 2024-07-26 | 14.28 | 14.65 | 14.80 | 0.00 | - | 86 | 1,339 | 50.64% |
| NVDA240802C00109000 | 2024-07-03 9:52AM EDT | 2024-08-02 | 15.70 | 15.35 | 15.60 | +0.41 | +2.68% | 10 | 785 | 51.61% |
| NVDA240816C00109000 | 2024-07-02 3:16PM EDT | 2024-08-16 | 16.63 | 16.55 | 16.80 | -1.82 | -9.86% | 123 | 7,573 | 52.28% |
| NVDA240920C00109000 | 2024-07-02 11:59AM EDT | 2024-09-20 | 19.75 | 20.05 | 20.20 | 0.00 | - | 14 | 0 | 57.60% |
| NVDA241018C00109000 | 2024-07-02 2:47PM EDT | 2024-10-18 | 21.70 | 21.70 | 21.85 | -0.10 | -0.46% | 6 | 0 | 56.78% |
| NVDA241115C00109000 | 2024-07-02 11:10AM EDT | 2024-11-15 | 23.15 | 23.15 | 23.35 | 0.00 | - | 3 | 964 | 56.25% |
| NVDA241220C00109000 | 2024-07-02 12:57PM EDT | 2024-12-20 | 25.90 | 25.30 | 25.45 | 0.00 | - | 26 | 954 | 57.36% |
| NVDA250117C00109000 | 2024-07-01 10:43AM EDT | 2025-01-17 | 26.85 | 26.45 | 26.65 | 0.00 | - | 6 | 4,846 | 56.84% |
| NVDA250221C00109000 | 2024-07-01 12:03PM EDT | 2025-02-21 | 29.65 | 28.10 | 28.35 | 0.00 | - | 31 | 0 | 57.23% |
| NVDA250620C00109000 | 2024-07-01 11:10AM EDT | 2025-06-20 | 33.05 | 32.65 | 32.85 | 0.00 | - | 4 | 0 | 57.18% |
| NVDA251219C00109000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 40.35 | 38.70 | 39.05 | 0.00 | - | 20 | 1,612 | 58.19% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 39.25 | 39.55 | 0.00 | - | 32 | 0 | 57.72% |
| NVDA260618C00109000 | 2024-07-01 11:14AM EDT | 2026-06-18 | 44.80 | 43.30 | 43.65 | 0.00 | - | 1 | 0 | 58.05% |
| NVDA261218C00109000 | 2024-07-02 3:41PM EDT | 2026-12-18 | 47.50 | 47.50 | 48.10 | 0.00 | - | 11 | 0 | 58.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00109000 | 2024-07-03 9:56AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 126 | 8,241 | 56.25% |
| NVDA240712P00109000 | 2024-07-03 9:51AM EDT | 2024-07-12 | 0.20 | 0.18 | 0.19 | -0.02 | -9.09% | 70 | 3,288 | 43.16% |
| NVDA240719P00109000 | 2024-07-03 9:56AM EDT | 2024-07-19 | 0.61 | 0.63 | 0.65 | -0.04 | -6.15% | 45 | 0 | 44.92% |
| NVDA240726P00109000 | 2024-07-03 9:53AM EDT | 2024-07-26 | 1.01 | 1.05 | 1.08 | -0.09 | -8.18% | 5 | 2,501 | 44.43% |
| NVDA240802P00109000 | 2024-07-03 9:30AM EDT | 2024-08-02 | 1.67 | 1.52 | 1.57 | +0.05 | +3.09% | 3 | 6,707 | 44.78% |
| NVDA240816P00109000 | 2024-07-03 9:58AM EDT | 2024-08-16 | 2.57 | 2.57 | 2.60 | -0.06 | -2.28% | 5 | 7,981 | 45.90% |
| NVDA240920P00109000 | 2024-07-03 9:32AM EDT | 2024-09-20 | 5.50 | 5.40 | 5.45 | +0.10 | +1.85% | 132 | 0 | 50.09% |
| NVDA241018P00109000 | 2024-07-02 11:40AM EDT | 2024-10-18 | 6.58 | 6.45 | 6.55 | 0.00 | - | 41 | 900 | 48.15% |
| NVDA241115P00109000 | 2024-07-02 3:59PM EDT | 2024-11-15 | 7.58 | 7.55 | 7.70 | 0.00 | - | 18 | 0 | 47.41% |
| NVDA241220P00109000 | 2024-07-02 3:53PM EDT | 2024-12-20 | 9.15 | 9.15 | 9.25 | 0.00 | - | 19 | 2,359 | 47.62% |
| NVDA250117P00109000 | 2024-07-02 10:17AM EDT | 2025-01-17 | 10.30 | 9.85 | 10.00 | 0.00 | - | 10 | 3,813 | 46.52% |
| NVDA250221P00109000 | 2024-07-02 3:41PM EDT | 2025-02-21 | 11.25 | 11.00 | 11.15 | 0.00 | - | 258 | 646 | 46.23% |
| NVDA250620P00109000 | 2024-07-02 3:49PM EDT | 2025-06-20 | 14.21 | 14.10 | 14.25 | 0.00 | - | 1 | 2,066 | 44.92% |
| NVDA251219P00109000 | 2024-07-01 2:20PM EDT | 2025-12-19 | 17.34 | 17.75 | 17.90 | 0.00 | - | 5 | 0 | 43.43% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 18.20 | 18.30 | 0.00 | - | 21 | 519 | 43.08% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 20.60 | 20.85 | 0.00 | - | 5 | 119 | 42.41% |
| NVDA261218P00109000 | 2024-06-27 1:07PM EDT | 2026-12-18 | 23.40 | 22.85 | 23.40 | 0.00 | - | 10 | 0 | 41.62% |
