拍板:112.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00112000 | 2024-07-03 10:11AM EDT | 2024-07-05 | 10.30 | 10.15 | 10.35 | -0.40 | -3.74% | 50 | 6,193 | 67.09% |
| NVDA240712C00112000 | 2024-07-03 9:54AM EDT | 2024-07-12 | 10.75 | 10.65 | 10.80 | +0.18 | +1.70% | 20 | 652 | 51.12% |
| NVDA240719C00112000 | 2024-07-03 10:06AM EDT | 2024-07-19 | 11.75 | 11.45 | 11.65 | -0.10 | -0.84% | 16 | 0 | 50.29% |
| NVDA240726C00112000 | 2024-07-02 3:03PM EDT | 2024-07-26 | 12.00 | 12.20 | 12.40 | -0.63 | -4.99% | 15 | 875 | 50.46% |
| NVDA240802C00112000 | 2024-07-03 10:15AM EDT | 2024-08-02 | 12.97 | 12.90 | 13.10 | -0.53 | -3.93% | 20 | 144 | 50.66% |
| NVDA240809C00112000 | 2024-07-03 9:56AM EDT | 2024-08-09 | 13.60 | 13.65 | 13.80 | 0.00 | - | 23 | 7 | 51.37% |
| NVDA240816C00112000 | 2024-07-03 10:05AM EDT | 2024-08-16 | 14.76 | 14.35 | 14.50 | +0.36 | +2.50% | 58 | 0 | 52.04% |
| NVDA240920C00112000 | 2024-07-03 9:56AM EDT | 2024-09-20 | 18.20 | 18.15 | 18.30 | -0.10 | -0.55% | 35 | 0 | 57.89% |
| NVDA241018C00112000 | 2024-07-02 9:49AM EDT | 2024-10-18 | 20.50 | 19.65 | 19.80 | 0.00 | - | 17 | 0 | 56.06% |
| NVDA241115C00112000 | 2024-07-02 2:13PM EDT | 2024-11-15 | 21.85 | 21.30 | 21.45 | 0.00 | - | 11 | 1,482 | 56.04% |
| NVDA241220C00112000 | 2024-07-02 12:10PM EDT | 2024-12-20 | 23.50 | 23.50 | 23.65 | 0.00 | - | 22 | 1,803 | 57.18% |
| NVDA250117C00112000 | 2024-07-02 2:07PM EDT | 2025-01-17 | 25.35 | 24.75 | 24.90 | 0.00 | - | 16 | 2,195 | 56.79% |
| NVDA250221C00112000 | 2024-07-01 3:25PM EDT | 2025-02-21 | 28.20 | 26.40 | 26.70 | 0.00 | - | 59 | 0 | 57.20% |
| NVDA250321C00112000 | 2024-07-02 3:51PM EDT | 2025-03-21 | 27.74 | 27.60 | 27.80 | 0.00 | - | 47 | 2,127 | 57.09% |
| NVDA250620C00112000 | 2024-07-01 12:46PM EDT | 2025-06-20 | 32.61 | 31.10 | 31.30 | 0.00 | - | 1 | 0 | 57.19% |
| NVDA250919C00112000 | 2024-07-03 9:42AM EDT | 2025-09-19 | 34.30 | 34.10 | 34.45 | -1.13 | -3.19% | 1 | 0 | 57.31% |
| NVDA251219C00112000 | 2024-07-02 2:31PM EDT | 2025-12-19 | 37.55 | 37.05 | 37.30 | 0.00 | - | 11 | 3,844 | 57.68% |
| NVDA260116C00112000 | 2024-07-02 3:54PM EDT | 2026-01-16 | 38.22 | 37.85 | 38.10 | 0.00 | - | 7 | 489 | 57.71% |
| NVDA260618C00112000 | 2024-07-02 11:22AM EDT | 2026-06-18 | 41.75 | 41.80 | 42.30 | 0.00 | - | 100 | 0 | 57.92% |
| NVDA261218C00112000 | 2024-07-02 1:48PM EDT | 2026-12-18 | 47.15 | 46.25 | 46.75 | 0.00 | - | 2 | 1,982 | 58.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00112000 | 2024-07-03 10:11AM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 1,007 | 0 | 48.44% |
| NVDA240712P00112000 | 2024-07-03 10:14AM EDT | 2024-07-12 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 182 | 0 | 40.63% |
| NVDA240719P00112000 | 2024-07-03 10:14AM EDT | 2024-07-19 | 1.03 | 1.03 | 1.04 | +0.03 | +3.00% | 237 | 14,775 | 42.87% |
| NVDA240726P00112000 | 2024-07-03 10:11AM EDT | 2024-07-26 | 1.62 | 1.60 | 1.62 | +0.06 | +3.85% | 43 | 6,782 | 43.04% |
| NVDA240802P00112000 | 2024-07-03 10:01AM EDT | 2024-08-02 | 2.24 | 2.24 | 2.30 | +0.02 | +0.90% | 17 | 2,399 | 44.34% |
| NVDA240809P00112000 | 2024-07-03 9:46AM EDT | 2024-08-09 | 2.72 | 2.69 | 2.80 | -0.06 | -2.16% | 11 | 0 | 44.12% |
| NVDA240816P00112000 | 2024-07-03 9:57AM EDT | 2024-08-16 | 3.35 | 3.35 | 3.45 | +0.07 | +2.13% | 7 | 5,076 | 45.22% |
| NVDA240920P00112000 | 2024-07-03 9:49AM EDT | 2024-09-20 | 6.53 | 6.45 | 6.55 | -0.02 | -0.31% | 304 | 8,139 | 49.66% |
| NVDA241018P00112000 | 2024-07-02 2:48PM EDT | 2024-10-18 | 7.60 | 7.60 | 7.70 | 0.00 | - | 48 | 1,252 | 47.60% |
| NVDA241115P00112000 | 2024-07-02 12:02PM EDT | 2024-11-15 | 9.10 | 8.85 | 8.95 | 0.00 | - | 274 | 1,602 | 47.07% |
| NVDA241220P00112000 | 2024-07-03 9:50AM EDT | 2024-12-20 | 10.45 | 10.45 | 10.55 | +0.08 | +0.77% | 1 | 0 | 47.25% |
| NVDA250117P00112000 | 2024-07-02 1:37PM EDT | 2025-01-17 | 11.05 | 11.20 | 11.30 | 0.00 | - | 167 | 4,571 | 46.09% |
| NVDA250221P00112000 | 2024-06-28 12:10PM EDT | 2025-02-21 | 11.90 | 12.40 | 12.55 | 0.00 | - | 2 | 355 | 46.01% |
| NVDA250321P00112000 | 2024-07-01 3:09PM EDT | 2025-03-21 | 12.60 | 13.15 | 13.30 | 0.00 | - | 2 | 2,872 | 45.47% |
| NVDA250620P00112000 | 2024-07-02 10:40AM EDT | 2025-06-20 | 15.88 | 15.50 | 15.65 | 0.00 | - | 10 | 0 | 44.52% |
| NVDA250919P00112000 | 2024-06-25 10:12AM EDT | 2025-09-19 | 18.80 | 17.35 | 17.60 | 0.00 | - | 12 | 115 | 43.66% |
| NVDA251219P00112000 | 2024-06-28 12:18PM EDT | 2025-12-19 | 19.05 | 19.25 | 19.40 | 0.00 | - | 1 | 0 | 43.12% |
| NVDA260116P00112000 | 2024-07-02 10:23AM EDT | 2026-01-16 | 20.00 | 19.65 | 19.85 | 0.00 | - | 1 | 0 | 42.85% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 21.95 | 22.45 | 0.00 | - | 1 | 0 | 42.19% |
| NVDA261218P00112000 | 2024-07-01 3:22PM EDT | 2026-12-18 | 24.37 | 24.60 | 24.90 | 0.00 | - | 2 | 1,939 | 41.20% |
