拍板:1090.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01090000 | 2024-05-17 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 2,144 | 93.75% |
| NVDA240524C01090000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 4.75 | 4.50 | 5.10 | -1.87 | -28.25% | 289 | 1,262 | 81.42% |
| NVDA240531C01090000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 7.05 | 6.80 | 7.20 | -2.75 | -28.06% | 51 | 120 | 65.75% |
| NVDA240607C01090000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 10.00 | 9.70 | 10.20 | -3.89 | -28.01% | 21 | 33 | 60.25% |
| NVDA240614C01090000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 13.10 | 12.85 | 13.55 | -5.90 | -31.05% | 8 | 25 | 57.54% |
| NVDA240621C01090000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 15.30 | 15.30 | 15.70 | -6.25 | -29.00% | 47 | 661 | 54.63% |
| NVDA240628C01090000 | 2024-05-17 2:29PM EDT | 2024-06-28 | 18.10 | 17.90 | 18.65 | -7.90 | -30.38% | 17 | 7 | 53.10% |
| NVDA240719C01090000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 25.95 | 25.50 | 26.00 | -7.60 | -22.65% | 69 | 260 | 50.11% |
| NVDA240816C01090000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 37.95 | 36.65 | 37.35 | -5.14 | -11.93% | 12 | 314 | 49.17% |
| NVDA240920C01090000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 56.10 | 54.95 | 55.65 | -6.95 | -11.02% | 6 | 482 | 51.04% |
| NVDA241018C01090000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 73.65 | 64.10 | 64.95 | 0.00 | - | 3 | 116 | 50.30% |
| NVDA241115C01090000 | 2024-05-09 2:10PM EDT | 2024-11-15 | 67.59 | 74.75 | 75.75 | 0.00 | - | 120 | 100 | 50.60% |
| NVDA241220C01090000 | 2024-05-17 3:07PM EDT | 2024-12-20 | 90.00 | 88.95 | 89.85 | -9.15 | -9.23% | 2 | 93 | 51.48% |
| NVDA250117C01090000 | 2024-05-17 10:37AM EDT | 2025-01-17 | 103.25 | 96.70 | 97.60 | -4.25 | -3.95% | 4 | 455 | 51.07% |
| NVDA250221C01090000 | 2024-05-16 10:04AM EDT | 2025-02-21 | 124.10 | 108.65 | 110.05 | 0.00 | - | 21 | 143 | 51.60% |
| NVDA250620C01090000 | 2024-05-17 11:06AM EDT | 2025-06-20 | 149.90 | 143.70 | 144.90 | -8.85 | -5.57% | 20 | 112 | 52.33% |
| NVDA251219C01090000 | 2024-05-14 12:53PM EDT | 2025-12-19 | 182.88 | 189.50 | 191.05 | 0.00 | - | 2 | 171 | 53.26% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 195.05 | 196.70 | 0.00 | - | 2 | 121 | 53.20% |
| NVDA260618C01090000 | 2024-05-09 3:10PM EDT | 2026-06-18 | 235.10 | 227.95 | 229.55 | +22.98 | +10.83% | 1 | 111 | 53.79% |
| NVDA261218C01090000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 253.55 | 260.00 | 265.30 | 0.00 | - | 12 | 18 | 54.15% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01090000 | 2024-05-16 9:34AM EDT | 2024-05-17 | 142.50 | 159.10 | 171.45 | 0.00 | - | 4 | 0 | 116.41% |
| NVDA240524P01090000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 168.35 | 167.35 | 169.80 | +17.85 | +11.86% | 199 | 67 | 74.77% |
| NVDA240531P01090000 | 2024-05-17 10:17AM EDT | 2024-05-31 | 172.15 | 169.85 | 172.00 | +21.55 | +14.31% | 18 | 15 | 62.22% |
| NVDA240607P01090000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 172.55 | 171.85 | 174.15 | +21.05 | +13.89% | 30 | 6 | 55.98% |
| NVDA240614P01090000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 167.60 | 173.75 | 177.50 | +15.50 | +10.19% | 2 | 9 | 53.25% |
| NVDA240621P01090000 | 2024-05-17 1:01PM EDT | 2024-06-21 | 170.15 | 176.00 | 178.05 | +12.55 | +7.96% | 22 | 369 | 51.18% |
| NVDA240719P01090000 | 2024-05-16 12:48PM EDT | 2024-07-19 | 166.13 | 182.55 | 184.75 | 0.00 | - | 2 | 92 | 44.67% |
| NVDA240816P01090000 | 2024-05-14 2:22PM EDT | 2024-08-16 | 199.90 | 189.35 | 192.65 | 0.00 | - | 22 | 171 | 42.79% |
| NVDA240920P01090000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 191.35 | 202.20 | 205.65 | 0.00 | - | 4 | 61 | 43.50% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 79.25% |
| NVDA241115P01090000 | 2024-05-09 10:50AM EDT | 2024-11-15 | 246.00 | 213.75 | 218.85 | 0.00 | - | 2 | 41 | 41.85% |
| NVDA241220P01090000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 252.55 | 223.25 | 226.70 | 0.00 | - | 2 | 90 | 41.31% |
| NVDA250117P01090000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 254.60 | 227.55 | 230.80 | 0.00 | - | 2 | 274 | 40.32% |
| NVDA250221P01090000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 264.80 | 233.45 | 242.25 | 0.00 | - | 2 | 21 | 41.43% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 253.25 | 268.00 | 0.00 | - | 1 | 48 | 41.56% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 50.73% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 57.60% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 43.36% |
| NVDA261218P01090000 | 2024-05-14 11:34AM EDT | 2026-12-18 | 327.29 | 313.60 | 326.85 | 0.00 | - | 4 | 3 | 36.98% |
