拍板:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01110000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | 0.00 | - | 213 | 2,020 | 65.82% |
| NVDA240524C01110000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 5.39 | 5.35 | 5.65 | +1.64 | +43.73% | 937 | 607 | 73.39% |
| NVDA240531C01110000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 7.70 | 7.90 | 8.20 | +2.30 | +42.59% | 47 | 89 | 62.57% |
| NVDA240607C01110000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 10.80 | 10.75 | 11.15 | +3.57 | +49.38% | 26 | 122 | 57.89% |
| NVDA240614C01110000 | 2024-05-15 1:33PM EDT | 2024-06-14 | 13.78 | 13.95 | 14.75 | +3.88 | +39.19% | 10 | 6 | 55.78% |
| NVDA240621C01110000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 17.30 | 16.55 | 17.40 | +5.36 | +44.89% | 90 | 987 | 53.53% |
| NVDA240628C01110000 | 2024-05-15 2:47PM EDT | 2024-06-28 | 19.34 | 19.25 | 20.35 | +5.89 | +43.79% | 1 | 54 | 52.14% |
| NVDA240719C01110000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 27.60 | 27.45 | 28.00 | +6.05 | +27.94% | 47 | 442 | 49.64% |
| NVDA240816C01110000 | 2024-05-15 11:36AM EDT | 2024-08-16 | 38.59 | 39.20 | 39.70 | +7.44 | +23.88% | 2 | 241 | 48.83% |
| NVDA240920C01110000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 58.00 | 58.25 | 58.85 | +10.44 | +21.95% | 5 | 246 | 50.95% |
| NVDA241018C01110000 | 2024-05-14 1:23PM EDT | 2024-10-18 | 55.77 | 67.75 | 68.55 | 0.00 | - | 2 | 91 | 50.30% |
| NVDA241115C01110000 | 2024-05-09 3:25PM EDT | 2024-11-15 | 62.10 | 78.85 | 79.70 | 0.00 | - | 6 | 187 | 50.66% |
| NVDA241220C01110000 | 2024-05-10 10:15AM EDT | 2024-12-20 | 78.65 | 93.35 | 94.25 | 0.00 | - | 13 | 216 | 51.54% |
| NVDA250117C01110000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 100.90 | 101.40 | 102.15 | +12.16 | +13.70% | 40 | 352 | 51.15% |
| NVDA250221C01110000 | 2024-05-15 12:48PM EDT | 2025-02-21 | 114.02 | 113.80 | 115.00 | +15.49 | +15.72% | 6 | 87 | 51.72% |
| NVDA250620C01110000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 132.15 | 149.40 | 150.75 | 0.00 | - | 2 | 151 | 52.42% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 196.00 | 197.60 | 0.00 | - | 1 | 5 | 53.29% |
| NVDA260116C01110000 | 2024-05-15 11:00AM EDT | 2026-01-16 | 200.42 | 201.80 | 203.40 | +16.97 | +9.25% | 8 | 399 | 53.25% |
| NVDA260618C01110000 | 2024-05-15 10:14AM EDT | 2026-06-18 | 227.36 | 235.25 | 236.95 | +20.67 | +10.00% | 1 | 25 | 53.82% |
| NVDA261218C01110000 | 2024-05-09 2:02PM EDT | 2026-12-18 | 235.50 | 268.55 | 273.05 | 0.00 | - | 2 | 56 | 54.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01110000 | 2024-05-15 11:35AM EDT | 2024-05-17 | 167.13 | 157.10 | 171.00 | -34.82 | -17.24% | 3 | 1 | 79.64% |
| NVDA240524P01110000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 168.20 | 166.25 | 168.45 | -28.70 | -14.58% | 236 | 267 | 66.30% |
| NVDA240531P01110000 | 2024-05-15 11:07AM EDT | 2024-05-31 | 174.90 | 168.40 | 170.85 | -111.29 | -38.89% | - | 1 | 57.42% |
| NVDA240607P01110000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 174.35 | 170.20 | 173.25 | -37.30 | -17.62% | 1 | 10 | 52.62% |
| NVDA240614P01110000 | 2024-05-15 9:42AM EDT | 2024-06-14 | 180.50 | 172.40 | 176.15 | -31.90 | -15.02% | 2 | 28 | 50.39% |
| NVDA240621P01110000 | 2024-05-13 2:53PM EDT | 2024-06-21 | 215.33 | 174.80 | 177.00 | 0.00 | - | 2 | 252 | 49.09% |
| NVDA240628P01110000 | 2024-05-14 2:44PM EDT | 2024-06-28 | 204.55 | 174.60 | 180.25 | 0.00 | - | 2 | 2 | 48.74% |
| NVDA240719P01110000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 215.95 | 181.55 | 184.50 | 0.00 | - | 24 | 19 | 43.91% |
| NVDA240816P01110000 | 2024-05-14 11:36AM EDT | 2024-08-16 | 220.50 | 190.00 | 192.50 | 0.00 | - | 4 | 21 | 42.12% |
| NVDA240920P01110000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 247.05 | 196.40 | 210.55 | 0.00 | - | 2 | 31 | 45.29% |
| NVDA241018P01110000 | 2024-05-14 10:19AM EDT | 2024-10-18 | 244.20 | 203.70 | 215.55 | 0.00 | - | 42 | 47 | 43.28% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 78.68% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 56.69% |
| NVDA250117P01110000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 230.97 | 229.80 | 232.40 | -37.43 | -13.95% | 2 | 118 | 40.23% |
| NVDA250221P01110000 | 2024-05-15 2:02PM EDT | 2025-02-21 | 237.86 | 230.40 | 242.50 | -40.14 | -14.44% | 297 | 13 | 40.83% |
| NVDA250620P01110000 | 2024-05-08 3:29PM EDT | 2025-06-20 | 288.53 | 258.00 | 263.15 | 0.00 | - | 20 | 334 | 39.61% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 50.07% |
| NVDA260116P01110000 | 2024-05-13 3:16PM EDT | 2026-01-16 | 311.70 | 286.70 | 292.15 | 0.00 | - | 5 | 47 | 38.09% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 46.24% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 317.10 | 332.45 | 0.00 | - | 27 | 27 | 37.25% |
