拍板:111.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00111000 | 2024-07-03 10:12AM EDT | 2024-07-05 | 11.15 | 10.70 | 10.95 | -0.12 | -1.06% | 14 | 0 | 0.00% |
| NVDA240712C00111000 | 2024-07-02 3:15PM EDT | 2024-07-12 | 11.90 | 11.50 | 11.65 | +0.05 | +0.42% | 5 | 0 | 37.31% |
| NVDA240719C00111000 | 2024-07-03 9:40AM EDT | 2024-07-19 | 12.35 | 12.00 | 12.15 | -0.14 | -1.12% | 32 | 10,196 | 40.63% |
| NVDA240726C00111000 | 2024-07-02 12:07PM EDT | 2024-07-26 | 12.90 | 12.35 | 12.75 | -0.25 | -1.90% | 1 | 205 | 42.53% |
| NVDA240802C00111000 | 2024-07-03 10:15AM EDT | 2024-08-02 | 13.72 | 13.20 | 13.45 | -0.63 | -4.39% | 20 | 0 | 44.68% |
| NVDA240816C00111000 | 2024-07-03 10:13AM EDT | 2024-08-16 | 15.10 | 14.70 | 14.85 | 0.00 | - | 26 | 0 | 47.80% |
| NVDA240920C00111000 | 2024-07-03 9:40AM EDT | 2024-09-20 | 18.63 | 18.10 | 18.30 | -0.12 | -0.64% | 1 | 0 | 53.21% |
| NVDA241018C00111000 | 2024-07-02 2:38PM EDT | 2024-10-18 | 20.50 | 20.20 | 20.30 | 0.00 | - | 16 | 0 | 54.53% |
| NVDA241115C00111000 | 2024-07-01 1:41PM EDT | 2024-11-15 | 23.16 | 21.35 | 21.60 | 0.00 | - | 15 | 0 | 53.19% |
| NVDA241220C00111000 | 2024-07-03 9:37AM EDT | 2024-12-20 | 24.00 | 23.95 | 24.15 | -0.52 | -2.12% | 5 | 0 | 55.97% |
| NVDA250117C00111000 | 2024-07-03 9:41AM EDT | 2025-01-17 | 25.20 | 25.00 | 25.15 | -0.22 | -0.87% | 1 | 0 | 55.02% |
| NVDA250221C00111000 | 2024-07-01 1:32PM EDT | 2025-02-21 | 28.27 | 26.55 | 26.85 | 0.00 | - | 26 | 0 | 55.32% |
| NVDA250620C00111000 | 2024-07-02 2:12PM EDT | 2025-06-20 | 32.20 | 31.25 | 31.45 | 0.00 | - | 2 | 2,753 | 55.73% |
| NVDA251219C00111000 | 2024-07-02 3:52PM EDT | 2025-12-19 | 37.88 | 37.10 | 37.60 | 0.00 | - | 4 | 102 | 56.59% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 37.80 | 38.15 | 0.00 | - | 35 | 3,919 | 56.32% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 41.85 | 42.30 | 0.00 | - | 40 | 517 | 56.75% |
| NVDA261218C00111000 | 2024-07-02 11:12AM EDT | 2026-12-18 | 46.71 | 46.40 | 46.70 | 0.00 | - | 6 | 0 | 57.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00111000 | 2024-07-03 10:21AM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 46 | 0 | 53.52% |
| NVDA240712P00111000 | 2024-07-03 10:27AM EDT | 2024-07-12 | 0.35 | 0.36 | 0.37 | +0.02 | +6.06% | 431 | 3,865 | 44.78% |
| NVDA240719P00111000 | 2024-07-03 10:26AM EDT | 2024-07-19 | 0.99 | 0.94 | 0.96 | +0.09 | +10.00% | 370 | 0 | 45.68% |
| NVDA240726P00111000 | 2024-07-03 10:25AM EDT | 2024-07-26 | 1.45 | 1.53 | 1.55 | +0.09 | +6.62% | 86 | 0 | 45.95% |
| NVDA240802P00111000 | 2024-07-03 10:26AM EDT | 2024-08-02 | 2.10 | 2.05 | 2.10 | +0.06 | +3.11% | 254 | 456 | 45.96% |
| NVDA240809P00111000 | 2024-07-02 3:53PM EDT | 2024-08-09 | 2.41 | 2.58 | 2.64 | -0.06 | -2.43% | 1 | 1,085 | 46.12% |
| NVDA240816P00111000 | 2024-07-03 10:26AM EDT | 2024-08-16 | 3.20 | 3.25 | 3.30 | +0.18 | +5.96% | 51 | 4,256 | 47.30% |
| NVDA240920P00111000 | 2024-07-03 10:05AM EDT | 2024-09-20 | 6.05 | 6.25 | 6.35 | -0.12 | -1.94% | 104 | 3,894 | 51.12% |
| NVDA241018P00111000 | 2024-07-02 12:07PM EDT | 2024-10-18 | 7.35 | 7.45 | 7.55 | 0.00 | - | 79 | 0 | 49.37% |
| NVDA241115P00111000 | 2024-07-02 2:12PM EDT | 2024-11-15 | 8.32 | 8.55 | 8.70 | 0.00 | - | 16 | 0 | 48.34% |
| NVDA241220P00111000 | 2024-07-02 3:15PM EDT | 2024-12-20 | 10.00 | 10.20 | 10.35 | 0.00 | - | 39 | 1,656 | 48.63% |
| NVDA250117P00111000 | 2024-07-02 3:54PM EDT | 2025-01-17 | 10.70 | 10.95 | 11.10 | 0.00 | - | 177 | 2,039 | 47.39% |
| NVDA250221P00111000 | 2024-07-02 9:48AM EDT | 2025-02-21 | 12.00 | 12.10 | 12.25 | 0.00 | - | 73 | 0 | 46.96% |
| NVDA250620P00111000 | 2024-07-03 9:40AM EDT | 2025-06-20 | 15.15 | 15.10 | 15.30 | +0.17 | +1.13% | 1 | 3,972 | 45.25% |
| NVDA251219P00111000 | 2024-07-03 9:47AM EDT | 2025-12-19 | 18.78 | 18.90 | 19.10 | +0.18 | +0.97% | 2 | 1,277 | 43.85% |
| NVDA260116P00111000 | 2024-07-01 12:32PM EDT | 2026-01-16 | 18.94 | 19.35 | 19.60 | 0.00 | - | 1 | 0 | 43.67% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 21.65 | 22.20 | 0.00 | - | - | 101 | 42.94% |
| NVDA261218P00111000 | 2024-07-01 12:51PM EDT | 2026-12-18 | 23.97 | 24.30 | 24.60 | 0.00 | - | 151 | 589 | 41.82% |
